Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.850 2.850 2.770 2.810 106,575 -0.03(-1.06%)
Feb 25, 2010 2.760 2.840 2.740 2.840 127,691 +0.05(+1.79%)
Feb 24, 2010 2.820 2.840 2.750 2.790 73,670 -0.02(-0.71%)
Feb 23, 2010 2.860 2.890 2.810 2.810 144,926 -0.05(-1.75%)
Feb 22, 2010 2.830 2.900 2.830 2.860 94,562 +0.04(+1.42%)
Feb 19, 2010 2.900 2.910 2.780 2.820 98,745 -0.06(-2.08%)
Feb 18, 2010 2.910 2.920 2.830 2.880 79,362 -0.02(-0.69%)
Feb 17, 2010 2.810 2.900 2.800 2.900 109,763 +0.10(+3.57%)
Feb 16, 2010 2.790 2.850 2.710 2.800 114,150 +0.00(+0.00%)
Feb 12, 2010 2.800 2.800 2.800 0 +0.02(+0.72%)
Feb 11, 2010 2.650 2.810 2.650 2.780 75,257 +0.12(+4.51%)
Feb 10, 2010 2.760 2.770 2.620 2.660 129,397 -0.09(-3.27%)
Feb 09, 2010 2.680 2.760 2.660 2.750 106,912 +0.10(+3.77%)
Feb 08, 2010 2.700 2.800 2.560 2.650 116,126 -0.05(-1.85%)
Feb 05, 2010 2.820 2.820 2.650 2.700 191,157 -0.12(-4.26%)
Feb 04, 2010 2.860 2.880 2.781 2.820 168,621 -0.05(-1.74%)
Feb 03, 2010 2.910 2.920 2.850 2.870 146,612 -0.01(-0.35%)
Feb 02, 2010 2.930 3.040 2.860 2.880 143,068 -0.05(-1.71%)
Feb 01, 2010 2.850 2.930 2.840 2.930 140,491 +0.10(+3.53%)
Jan 29, 2010 2.910 2.910 2.810 2.830 151,557 -0.02(-0.70%)
Jan 28, 2010 2.830 3.000 2.740 2.850 352,339 +0.04(+1.42%)
Jan 27, 2010 2.980 2.980 2.790 2.810 232,360 -0.14(-4.75%)
Jan 26, 2010 3.160 3.180 2.950 2.950 234,788 -0.23(-7.23%)
Jan 25, 2010 3.270 3.300 3.170 3.180 130,685 -0.06(-1.85%)
Jan 22, 2010 3.260 3.290 3.230 3.240 131,152 -0.01(-0.31%)
Jan 21, 2010 3.320 3.320 3.200 3.250 182,584 -0.04(-1.22%)
Jan 20, 2010 3.420 3.450 3.250 3.290 122,304 -0.16(-4.64%)
Jan 19, 2010 3.320 3.450 3.250 3.450 241,143 +0.20(+6.15%)
Jan 15, 2010 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 14, 2010 3.200 3.296 3.150 3.250 84,574 -0.02(-0.61%)
Jan 13, 2010 3.230 3.300 3.160 3.270 218,733 +0.06(+1.87%)
Jan 12, 2010 3.200 3.250 3.150 3.210 150,856 -0.01(-0.31%)
Jan 11, 2010 3.200 3.270 3.040 3.220 169,384 +0.03(+0.94%)
Jan 08, 2010 3.200 3.210 3.100 3.190 105,516 -0.03(-0.93%)
Jan 07, 2010 3.170 3.230 3.130 3.220 157,410 +0.01(+0.31%)
Jan 06, 2010 3.200 3.260 3.100 3.210 172,306 -0.01(-0.31%)
Jan 05, 2010 3.200 3.300 3.110 3.220 242,075 +0.05(+1.58%)
Jan 04, 2010 3.190 3.190 3.090 3.170 189,902 +0.07(+2.26%)
Dec 31, 2009 3.100 3.100 3.100 0 -0.05(-1.59%)
Dec 30, 2009 3.120 3.150 3.060 3.150 121,210 +0.00(+0.00%)
Dec 29, 2009 3.040 3.160 2.940 3.150 293,736 +0.11(+3.62%)
Dec 28, 2009 3.140 3.200 2.990 3.040 406,264 -0.07(-2.25%)
Dec 24, 2009 3.130 3.200 3.080 3.110 132,251 +0.01(+0.32%)
Dec 23, 2009 3.120 3.130 3.070 3.100 100,969 +0.02(+0.65%)
Dec 22, 2009 3.100 3.150 3.060 3.080 165,137 -0.03(-0.96%)
Dec 21, 2009 3.210 3.210 2.990 3.110 215,978 -0.08(-2.51%)
Dec 18, 2009 3.060 3.190 3.000 3.190 473,351 +0.07(+2.24%)
Dec 17, 2009 3.130 3.180 3.080 3.120 246,034 -0.05(-1.58%)
Dec 16, 2009 3.050 3.180 2.910 3.170 286,394 +0.13(+4.28%)
Dec 15, 2009 2.890 3.080 2.880 3.040 472,263 +0.12(+4.11%)
Dec 14, 2009 2.960 2.980 2.910 2.920 284,274 +0.04(+1.39%)
Dec 11, 2009 2.860 2.900 2.830 2.880 349,231 +0.05(+1.77%)
Dec 10, 2009 2.930 2.970 2.790 2.830 148,967 -0.07(-2.41%)
Dec 09, 2009 2.880 2.920 2.780 2.900 173,274 +0.03(+1.05%)
Dec 08, 2009 2.850 2.950 2.810 2.870 98,714 +0.02(+0.70%)
Dec 07, 2009 2.900 2.950 2.850 2.850 133,117 -0.04(-1.38%)
Dec 04, 2009 2.850 2.920 2.780 2.890 688,441 +0.06(+2.12%)
Dec 03, 2009 3.020 3.020 2.720 2.830 672,914 -0.17(-5.67%)
Dec 02, 2009 2.990 3.010 2.960 3.000 375,884 +0.01(+0.33%)
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.