Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.618 2.640 2.563 2.595 9,321,729 -0.02(-0.86%)
May 27, 2010 2.663 2.688 2.561 2.618 12,716,617 +0.03(+1.06%)
May 26, 2010 2.613 2.710 2.553 2.590 8,228,531 +0.00(+0.00%)
May 25, 2010 2.466 2.590 2.456 2.590 9,061,033 +0.04(+1.66%)
May 24, 2010 2.603 2.623 2.546 2.548 5,226,506 -0.06(-2.38%)
May 21, 2010 2.478 2.665 2.421 2.610 9,949,586 +0.08(+3.15%)
May 20, 2010 2.531 2.643 2.513 2.531 11,399,259 -0.18(-6.53%)
May 19, 2010 2.737 2.791 2.625 2.707 8,529,960 -0.03(-1.27%)
May 18, 2010 2.837 2.847 2.720 2.742 6,633,984 -0.04(-1.61%)
May 17, 2010 2.827 2.877 2.695 2.787 6,605,304 -0.00(-0.18%)
May 14, 2010 2.864 2.867 2.725 2.792 9,771,672 -0.12(-4.18%)
May 13, 2010 2.991 3.006 2.905 2.914 6,550,092 -0.08(-2.66%)
May 12, 2010 2.911 3.009 2.911 2.994 8,319,109 +0.10(+3.44%)
May 11, 2010 2.902 2.956 2.757 2.894 8,704,261 +0.06(+2.29%)
May 10, 2010 2.795 2.859 2.767 2.829 9,632,156 +0.20(+7.47%)
May 07, 2010 2.645 2.735 2.528 2.633 18,444,712 -0.08(-2.85%)
May 06, 2010 2.941 3.001 2.337 2.710 22,105,706 -0.27(-9.02%)
May 05, 2010 2.974 3.026 2.678 2.979 12,513,933 -0.02(-0.75%)
May 04, 2010 3.081 3.103 2.939 3.001 12,491,341 -0.13(-4.21%)
May 03, 2010 3.043 3.135 3.038 3.133 9,774,087 +0.12(+3.96%)
Apr 30, 2010 3.111 3.111 3.014 3.014 11,711,012 -0.09(-3.04%)
Apr 29, 2010 3.111 3.133 3.053 3.108 15,871,163 -0.00(-0.08%)
Apr 28, 2010 3.040 3.111 3.036 3.111 74,072,480 +0.02(+0.81%)
Apr 27, 2010 3.223 3.300 3.086 3.086 14,045,682 -0.29(-8.62%)
Apr 26, 2010 3.337 3.407 3.297 3.377 8,516,807 +0.02(+0.74%)
Apr 23, 2010 3.260 3.354 3.255 3.352 6,815,643 +0.10(+2.98%)
Apr 22, 2010 3.123 3.270 3.098 3.255 5,378,753 +0.09(+2.75%)
Apr 21, 2010 3.235 3.260 3.106 3.168 16,741,187 -0.12(-3.71%)
Apr 20, 2010 3.218 3.357 3.218 3.290 3,834,800 +0.05(+1.54%)
Apr 19, 2010 3.285 3.341 3.123 3.240 6,674,109 -0.07(-2.18%)
Apr 16, 2010 3.359 3.364 3.235 3.312 6,368,449 -0.05(-1.63%)
Apr 15, 2010 3.340 3.372 3.302 3.367 5,628,796 +0.01(+0.22%)
Apr 14, 2010 3.285 3.387 3.277 3.359 5,001,285 +0.08(+2.51%)
Apr 13, 2010 3.242 3.295 3.198 3.277 4,379,854 +0.03(+0.92%)
Apr 12, 2010 3.198 3.262 3.183 3.247 4,941,417 +0.05(+1.48%)
Apr 09, 2010 3.223 3.223 3.135 3.200 4,270,236 -0.02(-0.54%)
Apr 08, 2010 3.210 3.235 3.173 3.218 3,685,820 +0.00(+0.08%)
Apr 07, 2010 3.287 3.302 3.190 3.215 5,849,785 -0.07(-2.27%)
Apr 06, 2010 3.228 3.305 3.223 3.290 5,204,408 +0.06(+1.85%)
Apr 05, 2010 3.188 3.247 3.178 3.230 4,643,110 +0.07(+2.20%)
Apr 01, 2010 3.185 3.160 3.160 3.160 4,526,512 -0.01(-0.24%)
Mar 31, 2010 3.128 3.210 3.118 3.168 5,755,538 +0.01(+0.47%)
Mar 30, 2010 3.160 3.203 3.125 3.153 4,027,555 +0.00(+0.00%)
Mar 29, 2010 3.140 3.160 3.093 3.153 4,419,075 +0.04(+1.36%)
Mar 26, 2010 3.101 3.170 3.088 3.111 6,377,640 +0.03(+1.13%)
Mar 25, 2010 3.160 3.160 3.071 3.076 4,911,683 -0.04(-1.36%)
Mar 24, 2010 3.135 3.173 3.093 3.118 4,588,908 -0.04(-1.18%)
Mar 23, 2010 3.098 3.155 3.033 3.155 6,237,553 +0.10(+3.38%)
Mar 22, 2010 3.011 3.071 2.966 3.052 4,779,681 +0.04(+1.28%)
Mar 19, 2010 3.138 3.138 2.974 3.014 8,306,672 -0.10(-3.35%)
Mar 18, 2010 3.108 3.140 2.986 3.118 8,155,839 +0.03(+0.89%)
Mar 17, 2010 3.088 3.111 3.048 3.091 10,128,714 +0.02(+0.81%)
Mar 16, 2010 3.073 3.098 3.048 3.066 8,019,601 -0.01(-0.24%)
Mar 15, 2010 3.073 3.102 3.046 3.073 7,692,848 +0.03(+0.96%)
Mar 12, 2010 3.017 3.088 3.000 3.044 7,700,961 +0.04(+1.30%)
Mar 11, 2010 2.930 3.005 2.930 3.005 7,075,616 +0.07(+2.40%)
Mar 10, 2010 2.935 2.964 2.900 2.935 7,440,161 +0.01(+0.42%)
Mar 09, 2010 2.922 2.922 2.904 2.922 4,876,686 -0.00(-0.08%)
Mar 08, 2010 2.942 2.944 2.900 2.925 6,224,528 -0.01(-0.50%)
Mar 05, 2010 2.927 2.944 2.909 2.939 8,864,048 +0.03(+1.09%)
Mar 04, 2010 2.876 2.939 2.874 2.908 4,454,130 -0.00(-0.08%)
Mar 03, 2010 2.908 2.922 2.874 2.910 6,910,720 +0.02(+0.67%)
Mar 02, 2010 2.922 2.937 2.859 2.891 8,677,403 -0.01(-0.42%)
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.