Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.584 2.621 2.528 2.596 15,739 +0.01(+0.48%)
May 27, 2010 2.615 2.615 2.522 2.584 5,476 +0.05(+1.95%)
May 26, 2010 2.522 2.590 2.522 2.535 12,440 +0.06(+2.49%)
May 25, 2010 2.405 2.522 2.288 2.473 46,969 -0.02(-0.74%)
May 24, 2010 2.510 2.535 2.436 2.491 5,980 -0.02(-0.74%)
May 21, 2010 2.498 2.713 2.448 2.510 36,922 +0.01(+0.49%)
May 20, 2010 2.461 2.590 2.430 2.498 11,754 -0.09(-3.57%)
May 19, 2010 2.683 2.684 2.578 2.590 7,464 -0.06(-2.33%)
May 18, 2010 2.707 2.707 2.528 2.652 19,162 -0.05(-1.83%)
May 17, 2010 2.775 2.781 2.670 2.701 16,441 -0.00(-0.11%)
May 14, 2010 2.769 2.769 2.683 2.704 15,208 -0.06(-2.12%)
May 13, 2010 2.830 2.831 2.744 2.763 33,584 +0.01(+0.22%)
May 12, 2010 2.732 2.812 2.713 2.757 9,316 +0.02(+0.68%)
May 11, 2010 2.794 2.843 2.689 2.738 12,479 -0.10(-3.48%)
May 10, 2010 2.843 3.077 2.670 2.837 51,784 +0.14(+5.02%)
May 07, 2010 2.905 2.905 2.633 2.701 26,008 -0.07(-2.67%)
May 06, 2010 2.473 2.806 2.473 2.775 114,429 +0.22(+8.70%)
May 05, 2010 2.535 2.609 2.504 2.553 66,652 -0.03(-1.19%)
May 04, 2010 2.683 2.695 2.559 2.584 35,814 -0.12(-4.56%)
May 03, 2010 2.880 3.139 2.630 2.707 66,480 -0.18(-6.13%)
Apr 30, 2010 2.898 3.065 2.800 2.884 12,972 -0.19(-6.09%)
Apr 29, 2010 3.108 3.108 3.059 3.071 7,579 -0.01(-0.20%)
Apr 28, 2010 3.133 3.188 3.071 3.077 20,957 +0.00(+0.00%)
Apr 27, 2010 3.096 3.139 3.022 3.077 26,764 -0.06(-1.77%)
Apr 26, 2010 3.392 3.392 3.059 3.133 74,016 -0.24(-7.13%)
Apr 23, 2010 3.182 3.373 3.182 3.373 6,324 +0.01(+0.18%)
Apr 22, 2010 3.231 3.386 3.201 3.367 25,165 +0.02(+0.74%)
Apr 21, 2010 3.244 3.373 3.244 3.342 54,844 +0.09(+2.85%)
Apr 20, 2010 3.194 3.305 3.114 3.250 51,116 +0.02(+0.76%)
Apr 19, 2010 3.188 3.245 3.102 3.225 80,353 -0.01(-0.19%)
Apr 16, 2010 3.231 3.238 3.158 3.231 19,507 -0.02(-0.57%)
Apr 15, 2010 3.176 3.262 3.176 3.250 52,442 +0.06(+1.93%)
Apr 14, 2010 3.102 3.225 3.059 3.188 152,503 +0.12(+3.82%)
Apr 13, 2010 3.022 3.083 3.022 3.071 43,518 +0.00(+0.00%)
Apr 12, 2010 2.942 3.071 2.720 3.071 71,486 +0.19(+6.41%)
Apr 09, 2010 2.467 2.911 2.442 2.886 132,745 +0.44(+17.88%)
Apr 08, 2010 2.245 2.454 2.245 2.448 168,357 +0.21(+9.37%)
Apr 07, 2010 2.072 2.269 2.072 2.239 97,440 +0.13(+6.14%)
Apr 06, 2010 2.158 2.158 2.066 2.109 89,179 +0.01(+0.59%)
Apr 05, 2010 2.158 2.387 2.072 2.097 154,755 -0.06(-2.58%)
Apr 01, 2010 2.189 2.152 2.152 2.152 83,025 -0.06(-2.51%)
Mar 31, 2010 2.424 2.436 2.128 2.208 141,260 -0.15(-6.28%)
Mar 30, 2010 2.528 2.528 2.343 2.356 73,430 -0.10(-4.26%)
Mar 29, 2010 2.424 2.547 2.319 2.461 209,541 +0.02(+1.01%)
Mar 26, 2010 2.467 2.559 2.387 2.436 16,525 -0.05(-1.98%)
Mar 25, 2010 2.454 2.553 2.454 2.485 17,451 +0.03(+1.26%)
Mar 24, 2010 2.479 2.531 2.442 2.454 19,498 +0.01(+0.25%)
Mar 23, 2010 2.405 2.553 2.405 2.448 46,290 +0.04(+1.53%)
Mar 22, 2010 2.473 2.578 2.350 2.411 157,570 -0.05(-2.01%)
Mar 19, 2010 3.201 3.201 2.128 2.461 285,709 -0.57(-18.90%)
Mar 18, 2010 2.997 3.151 2.997 3.034 13,005 -0.06(-1.80%)
Mar 17, 2010 3.083 3.145 3.065 3.090 22,296 +0.02(+0.80%)
Mar 16, 2010 3.077 3.188 3.028 3.065 27,698 +0.04(+1.22%)
Mar 15, 2010 3.238 3.472 3.022 3.028 46,270 -0.21(-6.48%)
Mar 12, 2010 3.355 3.355 3.231 3.238 28,377 +0.01(+0.38%)
Mar 11, 2010 3.151 3.330 3.102 3.225 41,688 -0.04(-1.32%)
Mar 10, 2010 3.139 3.392 3.090 3.268 189,658 +0.12(+3.92%)
Mar 09, 2010 3.207 3.281 3.102 3.145 74,833 -0.06(-1.92%)
Mar 08, 2010 3.207 3.423 3.157 3.207 52,744 -0.18(-5.45%)
Mar 05, 2010 3.534 3.534 3.293 3.392 65,519 -0.10(-3.00%)
Mar 04, 2010 3.305 3.577 3.305 3.497 45,057 +0.12(+3.47%)
Mar 03, 2010 3.281 3.410 3.275 3.379 1,855 +0.11(+3.40%)
Mar 02, 2010 3.379 3.546 3.090 3.268 101,865 -0.09(-2.57%)
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.