Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.296 2.302 2.264 2.274 3,397,761 -0.03(-1.36%)
Apr 27, 2012 2.321 2.321 2.283 2.305 3,593,166 -0.00(-0.14%)
Apr 26, 2012 2.296 2.324 2.289 2.308 2,992,398 +0.00(+0.14%)
Apr 25, 2012 2.292 2.327 2.280 2.305 3,415,114 +0.03(+1.52%)
Apr 24, 2012 2.230 2.274 2.227 2.271 3,596,865 +0.03(+1.54%)
Apr 23, 2012 2.227 2.249 2.198 2.236 4,532,105 -0.02(-0.83%)
Apr 20, 2012 2.283 2.283 2.255 2.255 4,731,451 -0.00(-0.14%)
Apr 19, 2012 2.274 2.280 2.227 2.258 4,782,132 -0.01(-0.55%)
Apr 18, 2012 2.274 2.280 2.242 2.271 3,486,497 -0.03(-1.09%)
Apr 17, 2012 2.264 2.302 2.258 2.296 3,909,742 +0.05(+2.38%)
Apr 16, 2012 2.245 2.261 2.220 2.242 3,872,559 +0.00(+0.21%)
Apr 13, 2012 2.286 2.302 2.233 2.238 3,037,688 -0.06(-2.66%)
Apr 12, 2012 2.249 2.308 2.249 2.299 4,953,006 +0.05(+2.23%)
Apr 11, 2012 2.283 2.289 2.227 2.249 4,203,405 +0.00(+0.14%)
Apr 10, 2012 2.318 2.368 2.242 2.245 8,299,041 -0.04(-1.65%)
Apr 09, 2012 2.249 2.286 2.227 2.283 9,229,551 -0.01(-0.27%)
Apr 05, 2012 2.296 2.316 2.277 2.289 3,949,433 -0.01(-0.54%)
Apr 04, 2012 2.324 2.340 2.296 2.302 7,595,669 -0.05(-2.13%)
Apr 03, 2012 2.358 2.371 2.327 2.352 12,108,862 +0.02(+0.81%)
Apr 02, 2012 2.271 2.399 2.264 2.333 17,763,380 +0.08(+3.77%)
Mar 30, 2012 2.236 2.274 2.214 2.249 8,035,352 +0.02(+0.84%)
Mar 29, 2012 2.202 2.233 2.192 2.230 12,533,258 +0.05(+2.45%)
Mar 28, 2012 2.164 2.180 2.142 2.176 4,316,209 +0.01(+0.29%)
Mar 27, 2012 2.180 2.189 2.167 2.170 5,024,759 -0.01(-0.57%)
Mar 26, 2012 2.173 2.195 2.154 2.183 3,648,424 +0.03(+1.31%)
Mar 23, 2012 2.161 2.170 2.133 2.154 3,164,819 +0.01(+0.44%)
Mar 22, 2012 2.167 2.176 2.136 2.145 5,875,153 -0.04(-1.87%)
Mar 21, 2012 2.202 2.208 2.180 2.186 3,051,744 -0.01(-0.57%)
Mar 20, 2012 2.198 2.217 2.192 2.198 3,589,362 -0.01(-0.43%)
Mar 19, 2012 2.217 2.227 2.205 2.208 5,185,439 -0.01(-0.42%)
Mar 16, 2012 2.239 2.245 2.214 2.217 11,974,237 -0.02(-0.98%)
Mar 15, 2012 2.233 2.242 2.205 2.239 5,245,345 +0.00(+0.14%)
Mar 14, 2012 2.211 2.242 2.208 2.236 4,029,240 -0.01(-0.56%)
Mar 13, 2012 2.223 2.249 2.202 2.249 4,950,082 +0.04(+1.99%)
Mar 12, 2012 2.195 2.227 2.192 2.205 6,460,063 -0.02(-0.71%)
Mar 09, 2012 2.214 2.242 2.202 2.220 4,431,325 +0.01(+0.35%)
Mar 08, 2012 2.230 2.239 2.202 2.212 4,174,285 -0.01(-0.35%)
Mar 07, 2012 2.139 2.227 2.136 2.220 5,804,682 +0.09(+4.04%)
Mar 06, 2012 2.189 2.208 2.133 2.134 8,175,302 -0.08(-3.61%)
Mar 05, 2012 2.198 2.217 2.198 2.214 4,334,697 +0.00(+0.00%)
Mar 02, 2012 2.223 2.239 2.195 2.214 5,887,152 -0.01(-0.56%)
Mar 01, 2012 2.220 2.245 2.208 2.227 4,604,167 +0.03(+1.14%)
Feb 29, 2012 2.236 2.267 2.201 2.202 6,236,738 -0.03(-1.54%)
Feb 28, 2012 2.230 2.255 2.220 2.236 3,136,273 +0.01(+0.28%)
Feb 27, 2012 2.223 2.245 2.205 2.230 2,578,716 +0.00(+0.00%)
Feb 24, 2012 2.261 2.262 2.227 2.230 3,191,097 -0.04(-1.66%)
Feb 23, 2012 2.214 2.267 2.211 2.267 4,896,289 +0.05(+2.26%)
Feb 22, 2012 2.242 2.255 2.214 2.217 3,356,445 -0.03(-1.12%)
Feb 21, 2012 2.249 2.261 2.223 2.242 5,570,722 -0.02(-0.69%)
Feb 17, 2012 2.258 2.261 2.239 2.258 3,878,222 +0.00(+0.14%)
Feb 16, 2012 2.214 2.258 2.208 2.255 6,509,128 +0.03(+1.41%)
Feb 15, 2012 2.205 2.249 2.202 2.223 12,156,323 +0.03(+1.43%)
Feb 14, 2012 2.216 2.220 2.177 2.192 13,588,828 -0.01(-0.28%)
Feb 13, 2012 2.165 2.201 2.149 2.198 10,842,409 +0.05(+2.56%)
Feb 10, 2012 2.146 2.159 2.119 2.143 11,718,093 -0.01(-0.28%)
Feb 09, 2012 2.143 2.180 2.114 2.149 16,538,624 -0.02(-0.84%)
Feb 08, 2012 2.250 2.317 2.052 2.168 40,742,796 -0.25(-10.45%)
Feb 07, 2012 2.415 2.448 2.409 2.421 5,127,659 -0.01(-0.25%)
Feb 06, 2012 2.433 2.439 2.402 2.427 3,634,316 -0.01(-0.50%)
Feb 03, 2012 2.412 2.460 2.396 2.439 6,474,234 +0.06(+2.50%)
Feb 02, 2012 2.406 2.409 2.363 2.380 6,838,162 -0.02(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.