Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.960 2.970 2.920 2.950 3,700 -0.15(-4.84%)
Feb 25, 2010 3.100 3.100 3.100 3.100 300 +0.05(+1.64%)
Feb 24, 2010 3.070 3.160 3.050 3.050 11,150 +0.01(+0.33%)
Feb 23, 2010 2.855 3.040 2.850 3.040 1,374 +0.14(+4.83%)
Feb 22, 2010 2.900 3.070 2.900 2.900 1,053 -0.06(-2.03%)
Feb 19, 2010 2.960 3.050 2.960 2.960 1,300 -0.12(-3.90%)
Feb 18, 2010 2.900 3.130 2.890 3.080 5,734 +0.15(+5.12%)
Feb 16, 2010 2.960 2.930 2.930 2.930 15,900 -0.07(-2.33%)
Feb 12, 2010 3.210 3.000 3.000 3.000 7,000 -0.01(-0.33%)
Feb 11, 2010 2.950 3.020 2.950 3.010 7,391 +0.09(+3.08%)
Feb 10, 2010 2.920 2.920 2.920 2.920 100 -0.09(-2.99%)
Feb 09, 2010 3.000 3.010 2.910 3.010 1,500 +0.10(+3.44%)
Feb 08, 2010 2.910 2.910 2.910 2.910 100 -0.18(-5.83%)
Feb 05, 2010 2.930 3.090 2.920 3.090 940 +0.17(+5.82%)
Feb 04, 2010 3.060 3.120 2.920 2.920 900 -0.11(-3.63%)
Feb 03, 2010 3.000 3.130 3.000 3.030 15,800 +0.07(+2.36%)
Feb 02, 2010 2.980 3.000 2.960 2.960 2,600 +0.01(+0.27%)
Feb 01, 2010 2.990 3.000 2.900 2.952 2,800 -0.04(-1.27%)
Jan 29, 2010 2.970 2.990 2.900 2.990 1,700 +0.02(+0.67%)
Jan 28, 2010 2.910 2.970 2.900 2.970 1,100 +0.00(+0.07%)
Jan 27, 2010 2.910 2.968 2.910 2.968 1,200 -0.03(-1.07%)
Jan 26, 2010 2.990 3.000 2.950 3.000 9,130 +0.03(+1.01%)
Jan 25, 2010 3.210 3.220 2.970 2.970 3,994 -0.14(-4.50%)
Jan 22, 2010 2.950 3.110 2.940 3.110 6,504 +0.16(+5.42%)
Jan 21, 2010 3.120 3.130 2.940 2.950 2,200 -0.17(-5.45%)
Jan 20, 2010 3.240 3.250 3.120 3.120 15,011 -0.12(-3.70%)
Jan 19, 2010 3.170 3.240 3.110 3.240 1,687 +0.09(+2.86%)
Jan 15, 2010 3.110 3.150 3.150 3.150 500 -0.01(-0.32%)
Jan 14, 2010 3.150 3.250 3.120 3.160 6,200 +0.06(+1.94%)
Jan 13, 2010 3.020 3.100 3.020 3.100 15,406 +0.07(+2.31%)
Jan 12, 2010 3.040 3.040 3.030 3.030 1,192 -0.06(-1.94%)
Jan 11, 2010 3.010 3.090 2.980 3.090 2,300 +0.00(+0.00%)
Jan 07, 2010 3.060 3.090 3.090 3.090 200 +0.07(+2.32%)
Jan 06, 2010 3.100 3.100 3.020 3.020 6,413 -0.08(-2.58%)
Jan 05, 2010 3.080 3.100 3.080 3.100 1,237 +0.02(+0.65%)
Jan 04, 2010 3.020 3.080 3.020 3.080 401 +0.01(+0.33%)
Dec 31, 2009 3.170 3.070 3.070 3.070 3,800 -0.02(-0.65%)
Dec 30, 2009 3.040 3.210 3.040 3.090 2,250 -0.01(-0.32%)
Dec 29, 2009 3.180 3.250 2.970 3.100 26,550 +0.00(+0.00%)
Dec 28, 2009 3.240 3.240 2.900 3.100 6,861 +0.01(+0.32%)
Dec 24, 2009 2.990 3.160 2.990 3.090 4,192 +0.08(+2.66%)
Dec 23, 2009 2.954 3.020 2.954 3.010 700 +0.09(+3.08%)
Dec 22, 2009 2.880 3.120 2.870 2.920 12,124 -0.05(-1.68%)
Dec 21, 2009 2.850 3.290 2.850 2.970 3,703 +0.22(+8.00%)
Dec 18, 2009 2.980 3.010 2.650 2.750 6,072 -0.24(-8.03%)
Dec 17, 2009 2.600 3.040 2.600 2.990 8,923 +0.32(+11.99%)
Dec 16, 2009 3.010 3.135 2.610 2.670 58,056 -0.43(-13.87%)
Dec 15, 2009 3.250 3.300 3.070 3.100 4,426 -0.05(-1.59%)
Dec 14, 2009 3.160 3.300 3.150 3.150 24,250 -0.06(-1.87%)
Dec 11, 2009 3.310 3.310 3.210 3.210 5,600 -0.09(-2.73%)
Dec 09, 2009 3.300 3.300 3.300 3.300 0 -0.10(-2.94%)
Dec 08, 2009 3.350 3.450 3.250 3.400 24,192 +0.06(+1.80%)
Dec 07, 2009 3.200 3.340 3.185 3.340 32,155 +0.14(+4.37%)
Dec 04, 2009 3.190 3.200 3.100 3.200 9,700 +0.05(+1.59%)
Dec 03, 2009 3.100 3.190 2.960 3.150 5,500 +0.00(+0.00%)
Dec 02, 2009 3.150 3.240 3.150 3.150 15,962 +0.00(+0.00%)
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.