Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.828 2.845 2.705 2.737 2,954,908 -0.09(-3.18%)
Apr 29, 2010 2.750 2.842 2.732 2.828 1,271,868 +0.09(+3.29%)
Apr 28, 2010 2.712 2.740 2.680 2.737 716,260 +0.04(+1.67%)
Apr 27, 2010 2.638 2.712 2.638 2.692 1,545,776 +0.05(+1.89%)
Apr 26, 2010 2.638 2.675 2.587 2.643 803,028 +0.00(+0.00%)
Apr 23, 2010 2.768 2.800 2.598 2.643 1,586,560 -0.11(-4.00%)
Apr 22, 2010 2.712 2.775 2.688 2.752 1,145,832 +0.01(+0.36%)
Apr 21, 2010 2.745 2.745 2.643 2.743 778,444 +0.00(+0.09%)
Apr 20, 2010 2.688 2.743 2.664 2.740 738,652 +0.07(+2.62%)
Apr 19, 2010 2.712 2.720 2.630 2.670 493,256 -0.04(-1.66%)
Apr 16, 2010 2.748 2.750 2.675 2.715 1,115,092 -0.03(-1.18%)
Apr 15, 2010 2.705 2.750 2.703 2.748 865,136 +0.05(+1.76%)
Apr 14, 2010 2.625 2.703 2.625 2.700 1,392,128 +0.10(+3.65%)
Apr 13, 2010 2.527 2.618 2.513 2.605 1,063,916 +0.08(+3.07%)
Apr 12, 2010 2.482 2.553 2.482 2.527 911,580 +0.05(+1.92%)
Apr 09, 2010 2.375 2.482 2.365 2.480 1,491,660 +0.10(+4.31%)
Apr 08, 2010 2.390 2.395 2.353 2.377 1,370,296 -0.01(-0.52%)
Apr 07, 2010 2.475 2.502 2.340 2.390 1,848,656 -0.08(-3.14%)
Apr 06, 2010 2.485 2.525 2.460 2.467 653,900 -0.04(-1.40%)
Apr 05, 2010 2.482 2.562 2.460 2.502 1,264,356 +0.02(+0.81%)
Apr 01, 2010 2.445 2.482 2.482 2.482 937,200 +0.05(+1.95%)
Mar 31, 2010 2.447 2.482 2.430 2.435 2,082,644 -0.03(-1.12%)
Mar 30, 2010 2.498 2.545 2.445 2.462 946,680 -0.03(-1.20%)
Mar 29, 2010 2.473 2.538 2.470 2.493 685,800 +0.04(+1.42%)
Mar 26, 2010 2.538 2.570 2.450 2.458 1,588,972 -0.08(-2.96%)
Mar 25, 2010 2.652 2.680 2.530 2.533 1,410,784 -0.11(-4.07%)
Mar 24, 2010 2.700 2.737 2.630 2.640 1,158,064 -0.06(-2.40%)
Mar 23, 2010 2.598 2.710 2.575 2.705 2,268,536 +0.12(+4.84%)
Mar 22, 2010 2.447 2.600 2.420 2.580 1,288,456 +0.12(+4.77%)
Mar 19, 2010 2.447 2.500 2.402 2.462 1,413,756 +0.03(+1.23%)
Mar 18, 2010 2.390 2.438 2.377 2.433 819,276 +0.02(+1.04%)
Mar 17, 2010 2.395 2.438 2.380 2.408 695,596 +0.03(+1.05%)
Mar 16, 2010 2.445 2.455 2.337 2.382 1,080,756 -0.06(-2.46%)
Mar 15, 2010 2.450 2.465 2.360 2.442 1,254,836 -0.01(-0.31%)
Mar 12, 2010 2.547 2.547 2.402 2.450 1,055,600 -0.08(-3.07%)
Mar 11, 2010 2.550 2.580 2.500 2.527 1,498,976 -0.03(-1.27%)
Mar 10, 2010 2.430 2.562 2.402 2.560 2,009,888 +0.14(+5.73%)
Mar 09, 2010 2.425 2.500 2.393 2.421 1,595,400 +0.00(+0.16%)
Mar 08, 2010 2.362 2.446 2.362 2.417 870,156 +0.05(+2.00%)
Mar 05, 2010 2.295 2.370 2.295 2.370 623,616 +0.10(+4.29%)
Mar 04, 2010 2.325 2.325 2.263 2.272 539,952 -0.04(-1.94%)
Mar 03, 2010 2.368 2.368 2.312 2.317 796,776 -0.04(-1.59%)
Mar 02, 2010 2.312 2.375 2.308 2.355 1,199,136 +0.05(+2.28%)
Mar 01, 2010 2.260 2.303 2.250 2.303 873,540 +0.04(+1.88%)
Feb 26, 2010 2.283 2.283 2.225 2.260 814,572 -0.02(-0.77%)
Feb 25, 2010 2.277 2.280 2.228 2.277 823,040 -0.04(-1.62%)
Feb 24, 2010 2.317 2.345 2.277 2.315 816,716 -0.00(-0.11%)
Feb 23, 2010 2.360 2.370 2.283 2.317 781,336 -0.04(-1.70%)
Feb 22, 2010 2.340 2.375 2.303 2.357 543,860 +0.02(+0.75%)
Feb 19, 2010 2.445 2.445 2.335 2.340 1,726,140 -0.10(-4.29%)
Feb 18, 2010 2.438 2.450 2.357 2.445 665,632 +0.01(+0.31%)
Feb 17, 2010 2.447 2.462 2.402 2.438 596,788 +0.00(+0.21%)
Feb 16, 2010 2.438 2.465 2.385 2.433 721,772 +0.02(+0.83%)
Feb 12, 2010 2.333 2.413 2.413 2.413 1,068,800 +0.05(+2.01%)
Feb 11, 2010 2.310 2.373 2.252 2.365 880,948 +0.06(+2.60%)
Feb 10, 2010 2.203 2.305 2.165 2.305 956,824 +0.10(+4.42%)
Feb 09, 2010 2.250 2.264 2.180 2.208 994,336 -0.01(-0.34%)
Feb 08, 2010 2.263 2.272 2.212 2.215 558,992 -0.03(-1.45%)
Feb 05, 2010 2.265 2.265 2.195 2.248 1,872,500 +0.00(+0.00%)
Feb 04, 2010 2.285 2.303 2.235 2.248 1,687,680 -0.06(-2.71%)
Feb 03, 2010 2.317 2.356 2.275 2.310 550,164 -0.02(-1.07%)
Feb 02, 2010 2.335 2.373 2.310 2.335 1,320,092 -0.00(-0.21%)
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.