Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 2.576 2.590 2.476 2.476 8,632,337 -0.12(-4.60%)
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%)
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.