Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.673 2.684 2.658 2.673 160,518 +0.00(+0.00%)
May 27, 2010 2.647 2.681 2.620 2.673 341,993 +0.05(+1.87%)
May 26, 2010 2.632 2.647 2.594 2.624 3,182 +0.04(+1.46%)
May 25, 2010 2.594 2.594 2.507 2.586 322,620 -0.04(-1.44%)
May 24, 2010 2.613 2.635 2.601 2.624 239,641 +0.03(+1.02%)
May 21, 2010 2.488 2.617 2.462 2.598 380,063 +0.11(+4.39%)
May 20, 2010 2.469 2.549 2.451 2.488 892,025 -0.15(-5.85%)
May 19, 2010 2.722 2.722 2.624 2.643 324,625 -0.05(-1.96%)
May 18, 2010 2.741 2.752 2.688 2.696 288,110 -0.03(-0.97%)
May 17, 2010 2.786 2.786 2.666 2.722 314,058 -0.03(-1.10%)
May 14, 2010 2.752 2.816 2.741 2.752 401,536 -0.05(-1.88%)
May 13, 2010 2.775 2.805 2.730 2.805 405,814 +0.05(+1.92%)
May 12, 2010 2.752 2.767 2.733 2.752 222,379 +0.02(+0.69%)
May 11, 2010 2.703 2.752 2.696 2.733 260,195 -0.01(-0.41%)
May 10, 2010 2.688 2.745 2.685 2.745 459,721 +0.21(+8.12%)
May 07, 2010 2.550 2.610 2.471 2.538 975,402 +0.14(+5.78%)
May 06, 2010 2.400 2.718 2.163 2.400 2,933 -0.33(-11.97%)
May 05, 2010 2.853 2.862 2.718 2.726 909,178 -0.19(-6.56%)
May 04, 2010 2.940 2.940 2.891 2.917 207,132 -0.02(-0.64%)
May 03, 2010 2.906 2.936 2.891 2.936 218,838 +0.07(+2.35%)
Apr 30, 2010 2.921 2.921 2.868 2.868 252,919 -0.01(-0.39%)
Apr 29, 2010 2.928 2.928 2.876 2.880 202,340 -0.02(-0.85%)
Apr 28, 2010 2.917 2.943 2.850 2.904 306,241 -0.00(-0.05%)
Apr 27, 2010 2.955 2.973 2.906 2.906 161,260 -0.04(-1.27%)
Apr 26, 2010 2.895 2.943 2.895 2.943 237,867 +0.04(+1.42%)
Apr 23, 2010 2.883 2.910 2.880 2.902 162,335 +0.03(+1.04%)
Apr 22, 2010 2.850 2.887 2.850 2.872 137,699 +0.00(+0.13%)
Apr 21, 2010 2.921 2.921 2.861 2.868 323,920 -0.05(-1.67%)
Apr 20, 2010 2.921 2.940 2.876 2.917 274,223 +0.01(+0.26%)
Apr 19, 2010 2.711 2.925 2.632 2.910 359,767 +0.01(+0.39%)
Apr 16, 2010 2.887 2.902 2.857 2.898 378,252 +0.04(+1.23%)
Apr 15, 2010 2.872 2.910 2.831 2.863 594,034 +0.00(+0.08%)
Apr 14, 2010 2.857 2.861 2.827 2.861 279,725 +0.03(+1.05%)
Apr 13, 2010 2.887 2.887 2.816 2.831 419,946 -0.04(-1.43%)
Apr 12, 2010 2.868 2.880 2.831 2.872 222,069 +0.02(+0.79%)
Apr 09, 2010 2.850 2.862 2.839 2.850 226,353 +0.01(+0.26%)
Apr 08, 2010 2.771 2.842 2.757 2.842 225,865 +0.06(+2.28%)
Apr 07, 2010 2.779 2.812 2.771 2.779 227,583 -0.02(-0.67%)
Apr 06, 2010 2.771 2.816 2.771 2.798 331,617 -0.01(-0.27%)
Apr 05, 2010 2.991 3.003 2.727 2.805 1,551,391 -0.19(-6.23%)
Apr 01, 2010 2.984 2.991 2.991 2.991 305,089 +0.03(+1.01%)
Mar 31, 2010 2.891 2.980 2.891 2.962 336,429 +0.05(+1.66%)
Mar 30, 2010 2.861 2.924 2.861 2.913 429,838 +0.04(+1.56%)
Mar 29, 2010 2.857 2.872 2.853 2.868 170,016 +0.02(+0.65%)
Mar 26, 2010 2.850 2.857 2.831 2.850 362,994 +0.01(+0.39%)
Mar 25, 2010 2.835 2.861 2.827 2.839 391,546 +0.00(+0.13%)
Mar 24, 2010 2.801 2.842 2.801 2.835 381,549 +0.02(+0.80%)
Mar 23, 2010 2.805 2.820 2.775 2.812 359,072 +0.00(+0.13%)
Mar 22, 2010 2.786 2.812 2.779 2.809 212,747 +0.01(+0.27%)
Mar 19, 2010 2.805 2.816 2.779 2.801 392,442 -0.01(-0.27%)
Mar 18, 2010 2.783 2.809 2.779 2.809 183,297 +0.03(+1.07%)
Mar 17, 2010 2.805 2.816 2.779 2.779 395,766 -0.01(-0.41%)
Mar 16, 2010 2.809 2.809 2.786 2.790 442,302 -0.01(-0.39%)
Mar 15, 2010 2.794 2.801 2.768 2.801 370,850 +0.00(+0.13%)
Mar 12, 2010 2.779 2.798 2.779 2.798 242,715 +0.01(+0.40%)
Mar 11, 2010 2.771 2.790 2.768 2.786 232,645 +0.03(+0.95%)
Mar 10, 2010 2.738 2.779 2.738 2.760 298,412 +0.01(+0.44%)
Mar 09, 2010 2.675 2.771 2.675 2.748 418,358 +0.06(+2.38%)
Mar 08, 2010 2.656 2.686 2.649 2.684 278,770 +0.03(+1.19%)
Mar 05, 2010 2.638 2.671 2.630 2.653 511,439 +0.02(+0.70%)
Mar 04, 2010 2.616 2.645 2.616 2.634 421,973 +0.02(+0.71%)
Mar 03, 2010 2.660 2.664 2.604 2.616 679,894 -0.04(-1.54%)
Mar 02, 2010 2.664 2.686 2.642 2.656 339,487 +0.00(+0.14%)
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.