Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 2.297 2.342 2.275 2.340 1,274,600 +0.07(+3.31%)
Jan 29, 2010 2.325 2.395 2.263 2.265 3,249,608 -0.04(-1.95%)
Jan 28, 2010 2.385 2.385 2.270 2.310 1,748,172 -0.08(-3.25%)
Jan 27, 2010 2.308 2.400 2.303 2.388 2,777,560 +0.07(+3.02%)
Jan 26, 2010 2.328 2.375 2.310 2.317 1,785,108 -0.02(-1.07%)
Jan 25, 2010 2.365 2.385 2.277 2.342 1,669,836 +0.00(+0.11%)
Jan 22, 2010 2.422 2.428 2.303 2.340 1,914,480 -0.10(-4.00%)
Jan 21, 2010 2.510 2.510 2.365 2.438 1,936,896 -0.06(-2.60%)
Jan 20, 2010 2.507 2.547 2.480 2.502 1,725,340 -0.02(-0.60%)
Jan 19, 2010 2.413 2.550 2.413 2.518 2,956,044 +0.09(+3.81%)
Jan 15, 2010 2.373 2.425 2.425 2.425 11,244,800 +0.12(+5.21%)
Jan 14, 2010 2.308 2.340 2.297 2.305 739,840 +0.00(+0.00%)
Jan 13, 2010 2.368 2.395 2.255 2.305 1,313,612 -0.06(-2.54%)
Jan 12, 2010 2.243 2.365 2.225 2.365 1,553,400 +0.11(+4.99%)
Jan 11, 2010 2.280 2.310 2.235 2.252 818,380 -0.01(-0.33%)
Jan 08, 2010 2.300 2.325 2.243 2.260 698,104 -0.04(-1.85%)
Jan 07, 2010 2.255 2.335 2.228 2.303 1,504,348 +0.07(+2.91%)
Jan 06, 2010 2.178 2.277 2.160 2.237 4,190,960 +0.06(+2.99%)
Jan 05, 2010 2.130 2.197 2.115 2.172 1,715,984 +0.03(+1.52%)
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.