Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 2.962 3.036 2.948 2.981 7,249,134 -0.03(-1.10%)
May 24, 2011 3.047 3.061 3.003 3.014 3,909,822 -0.03(-0.91%)
May 23, 2011 3.042 3.072 3.011 3.042 9,888,699 -0.04(-1.34%)
May 20, 2011 3.100 3.135 3.069 3.083 4,531,466 -0.03(-0.97%)
May 19, 2011 3.072 3.122 3.056 3.113 3,904,980 +0.07(+2.26%)
May 18, 2011 2.984 3.056 2.956 3.044 6,459,698 +0.06(+2.03%)
May 17, 2011 3.061 3.075 2.954 2.984 8,208,136 -0.09(-2.87%)
May 16, 2011 3.097 3.116 3.072 3.072 3,353,078 -0.03(-1.07%)
May 13, 2011 3.179 3.182 3.100 3.105 4,208,342 -0.08(-2.51%)
May 12, 2011 3.146 3.196 3.113 3.185 2,762,053 +0.03(+0.87%)
May 11, 2011 3.185 3.199 3.122 3.157 3,089,667 -0.04(-1.38%)
May 10, 2011 3.155 3.202 3.141 3.202 2,064,070 +0.06(+2.02%)
May 09, 2011 3.138 3.149 3.097 3.138 2,841,673 +0.01(+0.35%)
May 06, 2011 3.179 3.196 3.122 3.127 3,917,219 -0.01(-0.26%)
May 05, 2011 3.160 3.177 3.113 3.135 4,934,849 -0.05(-1.56%)
May 04, 2011 3.215 3.218 3.122 3.185 9,809,753 -0.02(-0.60%)
May 03, 2011 3.207 3.220 3.168 3.204 3,834,884 -0.00(-0.09%)
May 02, 2011 3.224 3.284 3.204 3.207 3,634,383 -0.06(-1.77%)
Apr 29, 2011 3.240 3.283 3.235 3.265 5,064,506 +0.03(+1.02%)
Apr 28, 2011 3.218 3.243 3.215 3.232 2,932,614 +0.01(+0.26%)
Apr 27, 2011 3.265 3.270 3.204 3.224 7,136,888 -0.06(-1.93%)
Apr 26, 2011 3.188 3.287 3.185 3.287 11,071,638 +0.02(+0.76%)
Apr 25, 2011 3.196 3.276 3.179 3.262 4,359,017 +0.05(+1.63%)
Apr 21, 2011 3.213 3.213 3.157 3.210 3,380,114 +0.02(+0.78%)
Apr 20, 2011 3.193 3.218 3.152 3.185 3,653,147 +0.05(+1.67%)
Apr 19, 2011 3.146 3.193 3.102 3.133 3,972,221 -0.04(-1.30%)
Apr 18, 2011 3.174 3.182 3.122 3.174 4,860,698 -0.05(-1.54%)
Apr 15, 2011 3.168 3.226 3.168 3.224 3,462,072 +0.04(+1.21%)
Apr 14, 2011 3.157 3.193 3.155 3.185 2,547,869 -0.00(-0.09%)
Apr 13, 2011 3.210 3.229 3.157 3.188 3,532,804 +0.00(+0.09%)
Apr 12, 2011 3.224 3.259 3.185 3.185 3,303,531 -0.06(-1.95%)
Apr 11, 2011 3.306 3.345 3.243 3.248 2,850,874 -0.06(-1.75%)
Apr 08, 2011 3.378 3.381 3.292 3.306 2,820,357 -0.05(-1.38%)
Apr 07, 2011 3.361 3.381 3.334 3.352 3,282,306 -0.02(-0.51%)
Apr 06, 2011 3.337 3.375 3.334 3.370 3,488,930 +0.04(+1.33%)
Apr 05, 2011 3.342 3.361 3.314 3.326 3,328,662 -0.02(-0.58%)
Apr 04, 2011 3.383 3.386 3.332 3.345 2,839,793 -0.02(-0.49%)
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.