Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.565 2.599 2.536 2.573 5,248,053 +0.03(+1.00%)
Aug 30, 2011 2.565 2.582 2.491 2.548 4,691,089 -0.03(-1.32%)
Aug 29, 2011 2.437 2.582 2.435 2.582 6,226,133 +0.18(+7.67%)
Aug 26, 2011 2.319 2.423 2.279 2.398 4,656,312 +0.05(+2.29%)
Aug 25, 2011 2.435 2.457 2.313 2.344 5,868,381 -0.07(-2.70%)
Aug 24, 2011 2.392 2.454 2.321 2.409 6,608,011 +0.01(+0.35%)
Aug 23, 2011 2.316 2.403 2.268 2.401 7,367,571 +0.11(+4.82%)
Aug 22, 2011 2.350 2.375 2.258 2.290 5,315,897 +0.02(+0.75%)
Aug 19, 2011 2.265 2.372 2.245 2.273 5,869,370 -0.03(-1.35%)
Aug 18, 2011 2.406 2.416 2.290 2.304 8,417,374 -0.18(-7.18%)
Aug 17, 2011 2.466 2.517 2.437 2.483 4,466,571 +0.03(+1.39%)
Aug 16, 2011 2.460 2.471 2.412 2.449 5,945,463 -0.02(-0.69%)
Aug 15, 2011 2.403 2.477 2.403 2.466 6,402,592 +0.08(+3.32%)
Aug 12, 2011 2.386 2.437 2.352 2.386 13,553,494 +0.07(+3.06%)
Aug 11, 2011 2.109 2.355 2.101 2.316 11,965,280 +0.22(+10.69%)
Aug 10, 2011 2.242 2.242 2.089 2.092 15,020,097 -0.18(-8.08%)
Aug 09, 2011 2.253 2.279 2.072 2.276 32,724,064 +0.14(+6.77%)
Aug 08, 2011 2.205 2.265 2.106 2.132 25,617,452 -0.17(-7.49%)
Aug 05, 2011 2.494 2.519 2.276 2.304 20,740,490 -0.20(-7.81%)
Aug 04, 2011 2.667 2.672 2.491 2.500 14,227,410 -0.19(-7.05%)
Aug 03, 2011 2.692 2.732 2.661 2.689 7,538,484 +0.00(+0.00%)
Aug 02, 2011 2.743 2.783 2.689 2.689 6,544,483 -0.07(-2.66%)
Aug 01, 2011 2.769 2.788 2.718 2.763 7,682,625 +0.05(+1.88%)
Jul 29, 2011 2.698 2.743 2.647 2.712 8,104,682 -0.02(-0.62%)
Jul 28, 2011 2.746 2.771 2.720 2.729 4,073,177 -0.01(-0.41%)
Jul 27, 2011 2.803 2.817 2.732 2.740 5,895,860 -0.08(-2.81%)
Jul 26, 2011 2.822 2.845 2.811 2.820 3,122,985 -0.01(-0.50%)
Jul 25, 2011 2.803 2.854 2.788 2.834 3,722,649 -0.00(-0.10%)
Jul 22, 2011 2.851 2.856 2.805 2.837 3,871,223 +0.00(+0.00%)
Jul 21, 2011 2.808 2.885 2.803 2.837 4,860,872 +0.05(+1.83%)
Jul 20, 2011 2.791 2.800 2.763 2.786 5,639,355 +0.01(+0.20%)
Jul 19, 2011 2.720 2.788 2.718 2.780 4,945,835 +0.08(+2.83%)
Jul 18, 2011 2.803 2.814 2.687 2.704 9,282,101 -0.11(-3.83%)
Jul 15, 2011 2.805 2.811 2.766 2.811 4,097,448 +0.02(+0.71%)
Jul 14, 2011 2.851 2.859 2.783 2.791 4,776,101 -0.04(-1.30%)
Jul 13, 2011 2.839 2.871 2.825 2.828 4,838,258 -0.00(-0.10%)
Jul 12, 2011 2.856 2.873 2.825 2.831 8,363,910 -0.04(-1.38%)
Jul 11, 2011 2.941 2.958 2.839 2.871 11,700,043 -0.11(-3.79%)
Jul 08, 2011 2.964 2.984 2.947 2.984 3,548,475 -0.02(-0.57%)
Jul 07, 2011 2.970 3.015 2.955 3.001 4,348,983 +0.05(+1.83%)
Jul 06, 2011 2.936 2.947 2.902 2.947 4,504,340 +0.02(+0.68%)
Jul 05, 2011 2.933 2.953 2.902 2.927 3,642,003 +0.00(+0.00%)
Jul 01, 2011 2.882 2.953 2.882 2.927 4,398,900 +0.04(+1.27%)
Jun 30, 2011 2.859 2.916 2.831 2.890 5,959,847 +0.06(+2.10%)
Jun 29, 2011 2.845 2.868 2.831 2.831 5,852,224 +0.00(+0.00%)
Jun 28, 2011 2.797 2.834 2.788 2.831 4,840,858 +0.04(+1.42%)
Jun 27, 2011 2.772 2.803 2.743 2.791 4,942,472 +0.04(+1.54%)
Jun 24, 2011 2.805 2.828 2.743 2.749 6,120,668 -0.06(-2.02%)
Jun 23, 2011 2.780 2.805 2.715 2.805 7,029,382 -0.01(-0.20%)
Jun 22, 2011 2.854 2.879 2.811 2.811 3,687,406 -0.06(-2.12%)
Jun 21, 2011 2.859 2.905 2.837 2.872 6,228,153 +0.03(+0.95%)
Jun 20, 2011 2.845 2.856 2.808 2.845 9,522,455 +0.02(+0.70%)
Jun 17, 2011 2.842 2.862 2.808 2.825 7,907,306 +0.01(+0.30%)
Jun 16, 2011 2.820 2.888 2.803 2.817 6,431,830 -0.01(-0.20%)
Jun 15, 2011 2.890 2.916 2.794 2.822 7,791,047 -0.10(-3.39%)
Jun 14, 2011 2.919 2.930 2.876 2.921 5,376,291 +0.04(+1.28%)
Jun 13, 2011 2.863 2.904 2.852 2.885 8,386,729 +0.02(+0.87%)
Jun 10, 2011 2.921 2.951 2.852 2.860 11,010,045 -0.07(-2.35%)
Jun 09, 2011 2.943 2.978 2.923 2.929 5,278,276 -0.00(-0.09%)
Jun 08, 2011 2.981 3.003 2.923 2.932 8,069,765 -0.04(-1.39%)
Jun 07, 2011 3.006 3.022 2.965 2.973 4,553,297 +0.01(+0.19%)
Jun 06, 2011 3.020 3.022 2.962 2.967 5,800,087 -0.01(-0.46%)
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.