Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.395 2.454 2.393 2.441 4,751,673 +0.05(+1.92%)
Aug 30, 2010 2.439 2.464 2.393 2.395 4,598,428 -0.05(-1.99%)
Aug 27, 2010 2.382 2.449 2.352 2.444 6,392,279 +0.10(+4.14%)
Aug 26, 2010 2.416 2.428 2.344 2.346 5,584,364 -0.05(-2.13%)
Aug 25, 2010 2.369 2.405 2.321 2.398 6,445,618 +0.03(+1.19%)
Aug 24, 2010 2.385 2.398 2.352 2.369 6,182,808 -0.04(-1.59%)
Aug 23, 2010 2.456 2.474 2.408 2.408 6,723,347 -0.02(-0.95%)
Aug 20, 2010 2.380 2.433 2.339 2.431 7,245,392 +0.05(+2.26%)
Aug 19, 2010 2.456 2.472 2.377 2.377 8,246,825 -0.09(-3.73%)
Aug 18, 2010 2.454 2.479 2.428 2.469 6,619,501 +0.02(+0.63%)
Aug 17, 2010 2.421 2.485 2.393 2.454 7,207,604 +0.07(+3.00%)
Aug 16, 2010 2.346 2.393 2.336 2.382 4,560,733 +0.03(+1.30%)
Aug 13, 2010 2.380 2.388 2.352 2.352 4,754,357 -0.03(-1.39%)
Aug 12, 2010 2.369 2.398 2.352 2.385 7,222,428 +0.01(+0.21%)
Aug 11, 2010 2.464 2.482 2.377 2.380 8,395,806 -0.09(-3.62%)
Aug 10, 2010 2.523 2.546 2.467 2.469 7,112,976 -0.09(-3.40%)
Aug 09, 2010 2.523 2.561 2.492 2.556 7,207,233 +0.04(+1.63%)
Aug 06, 2010 2.525 2.536 2.451 2.515 10,870,794 -0.04(-1.60%)
Aug 05, 2010 2.579 2.630 2.500 2.556 19,695,672 -0.17(-6.10%)
Aug 04, 2010 2.676 2.735 2.671 2.722 6,565,536 +0.06(+2.21%)
Aug 03, 2010 2.679 2.709 2.630 2.663 5,490,346 +0.00(+0.00%)
Aug 02, 2010 2.615 2.666 2.594 2.663 5,566,462 +0.08(+3.17%)
Jul 30, 2010 2.643 2.676 2.582 2.582 7,450,459 -0.11(-3.99%)
Jul 29, 2010 2.638 2.709 2.610 2.689 3,843,460 +0.07(+2.73%)
Jul 28, 2010 2.709 2.722 2.612 2.617 5,304,078 -0.09(-3.49%)
Jul 27, 2010 2.725 2.748 2.689 2.712 5,514,187 +0.02(+0.86%)
Jul 26, 2010 2.648 2.727 2.643 2.689 5,693,578 +0.05(+1.74%)
Jul 23, 2010 2.556 2.661 2.531 2.643 6,453,713 +0.07(+2.68%)
Jul 22, 2010 2.500 2.579 2.500 2.574 5,542,680 +0.10(+4.03%)
Jul 21, 2010 2.523 2.548 2.472 2.474 4,712,629 -0.03(-1.22%)
Jul 20, 2010 2.441 2.510 2.433 2.505 4,426,869 +0.01(+0.51%)
Jul 19, 2010 2.495 2.502 2.428 2.492 5,954,479 +0.02(+0.72%)
Jul 16, 2010 2.508 2.548 2.464 2.474 6,251,154 -0.06(-2.22%)
Jul 15, 2010 2.561 2.577 2.505 2.531 7,656,363 -0.03(-1.10%)
Jul 14, 2010 2.623 2.628 2.548 2.559 6,541,476 -0.08(-2.91%)
Jul 13, 2010 2.592 2.648 2.559 2.635 6,071,893 +0.09(+3.41%)
Jul 12, 2010 2.556 2.577 2.531 2.548 4,777,020 -0.02(-0.70%)
Jul 09, 2010 2.533 2.582 2.510 2.566 4,578,702 +0.04(+1.52%)
Jul 08, 2010 2.495 2.533 2.485 2.528 6,290,472 +0.07(+2.91%)
Jul 07, 2010 2.362 2.456 2.357 2.456 6,599,427 +0.09(+4.00%)
Jul 06, 2010 2.403 2.472 2.341 2.362 5,549,948 -0.01(-0.22%)
Jul 02, 2010 2.385 2.416 2.326 2.367 4,166,406 +0.00(+0.11%)
Jul 01, 2010 2.390 2.410 2.275 2.364 9,032,738 -0.02(-0.86%)
Jun 30, 2010 2.439 2.492 2.382 2.385 7,559,285 -0.05(-2.00%)
Jun 29, 2010 2.538 2.548 2.418 2.433 8,858,477 -0.12(-4.61%)
Jun 25, 2010 2.528 2.556 2.505 2.551 17,409,602 +0.05(+1.84%)
Jun 24, 2010 2.536 2.594 2.505 2.505 8,524,698 -0.05(-2.10%)
Jun 23, 2010 2.582 2.620 2.546 2.559 8,003,368 -0.03(-1.28%)
Jun 22, 2010 2.579 2.663 2.577 2.592 6,995,394 +0.02(+0.70%)
Jun 21, 2010 2.679 2.707 2.554 2.574 10,474,557 -0.06(-2.33%)
Jun 18, 2010 2.612 2.656 2.574 2.635 7,139,782 +0.03(+1.18%)
Jun 17, 2010 2.638 2.646 2.574 2.605 4,896,347 -0.03(-1.26%)
Jun 16, 2010 2.646 2.679 2.623 2.638 4,455,362 -0.03(-1.05%)
Jun 15, 2010 2.658 2.679 2.600 2.666 7,116,207 +0.03(+1.26%)
Jun 14, 2010 2.638 2.697 2.613 2.633 9,223,881 +0.03(+1.34%)
Jun 11, 2010 2.513 2.598 2.492 2.598 7,029,925 +0.06(+2.50%)
Jun 10, 2010 2.508 2.551 2.478 2.534 6,499,744 +0.08(+3.40%)
Jun 09, 2010 2.449 2.526 2.439 2.451 8,618,585 +0.01(+0.51%)
Jun 08, 2010 2.441 2.478 2.344 2.439 8,154,770 +0.01(+0.51%)
Jun 07, 2010 2.478 2.521 2.426 2.426 7,124,426 -0.04(-1.52%)
Jun 04, 2010 2.508 2.551 2.464 2.464 9,370,836 -0.10(-3.98%)
Jun 03, 2010 2.561 2.583 2.506 2.566 6,734,975 +0.00(+0.19%)
Jun 02, 2010 2.523 2.566 2.454 2.561 7,713,431 +0.08(+3.42%)
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.