Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.652 2.697 2.595 2.690 3,354,164 +0.03(+1.22%)
May 30, 2012 2.748 2.767 2.639 2.658 1,799,172 -0.11(-4.15%)
May 29, 2012 2.710 2.840 2.700 2.772 2,048,680 +0.08(+2.78%)
May 25, 2012 2.623 2.700 2.623 2.697 1,206,096 +0.07(+2.86%)
May 24, 2012 2.658 2.672 2.595 2.623 1,804,244 -0.04(-1.41%)
May 23, 2012 2.605 2.663 2.566 2.660 1,703,980 +0.02(+0.66%)
May 22, 2012 2.672 2.705 2.607 2.643 1,570,604 -0.03(-1.12%)
May 21, 2012 2.605 2.685 2.598 2.672 1,988,572 +0.07(+2.69%)
May 18, 2012 2.600 2.640 2.583 2.603 3,148,008 -0.00(-0.10%)
May 17, 2012 2.638 2.638 2.595 2.605 1,865,284 -0.02(-0.76%)
May 16, 2012 2.618 2.708 2.618 2.625 3,050,500 +0.02(+0.57%)
May 15, 2012 2.558 2.623 2.558 2.610 1,000,704 +0.05(+1.85%)
May 14, 2012 2.560 2.598 2.545 2.562 983,588 -0.03(-1.06%)
May 11, 2012 2.598 2.643 2.562 2.590 1,211,332 -0.04(-1.33%)
May 10, 2012 2.623 2.638 2.585 2.625 1,513,112 +0.02(+0.77%)
May 09, 2012 2.542 2.615 2.538 2.605 1,111,272 +0.02(+0.87%)
May 08, 2012 2.500 2.587 2.489 2.583 1,196,280 +0.06(+2.28%)
May 07, 2012 2.500 2.547 2.480 2.525 1,284,656 +0.02(+0.80%)
May 04, 2012 2.498 2.550 2.453 2.505 1,858,212 +0.00(+0.10%)
May 03, 2012 2.500 2.525 2.438 2.502 4,660,316 -0.02(-0.99%)
May 02, 2012 2.422 2.527 2.408 2.527 2,560,364 +0.08(+3.16%)
May 01, 2012 2.445 2.502 2.445 2.450 1,927,524 +0.01(+0.20%)
Apr 30, 2012 2.498 2.498 2.442 2.445 1,350,000 -0.05(-1.91%)
Apr 27, 2012 2.480 2.510 2.450 2.493 1,042,748 +0.03(+1.22%)
Apr 26, 2012 2.462 2.478 2.445 2.462 1,419,148 +0.00(+0.00%)
Apr 25, 2012 2.467 2.482 2.438 2.462 1,450,560 +0.04(+1.55%)
Apr 24, 2012 2.417 2.458 2.404 2.425 1,681,996 +0.00(+0.21%)
Apr 23, 2012 2.370 2.428 2.357 2.420 3,665,144 +0.02(+0.83%)
Apr 20, 2012 2.453 2.453 2.395 2.400 2,110,000 +0.00(+0.00%)
Apr 19, 2012 2.393 2.455 2.380 2.400 1,823,748 +0.00(+0.21%)
Apr 18, 2012 2.390 2.417 2.370 2.395 2,795,620 -0.02(-0.62%)
Apr 17, 2012 2.405 2.450 2.390 2.410 1,027,608 +0.03(+1.26%)
Apr 16, 2012 2.390 2.413 2.362 2.380 1,216,400 +0.00(+0.11%)
Apr 13, 2012 2.428 2.447 2.340 2.377 2,188,936 -0.07(-2.76%)
Apr 12, 2012 2.422 2.482 2.422 2.445 1,046,148 +0.03(+1.35%)
Apr 11, 2012 2.405 2.438 2.373 2.413 1,534,604 +0.04(+1.69%)
Apr 10, 2012 2.507 2.526 2.350 2.373 2,071,744 -0.13(-5.29%)
Apr 09, 2012 2.558 2.585 2.505 2.505 2,049,984 -0.11(-4.11%)
Apr 05, 2012 2.655 2.665 2.610 2.612 3,507,640 -0.07(-2.43%)
Apr 04, 2012 2.667 2.690 2.650 2.678 2,401,720 -0.01(-0.37%)
Apr 03, 2012 2.660 2.710 2.647 2.688 1,528,480 +0.03(+1.13%)
Apr 02, 2012 2.587 2.678 2.570 2.658 2,167,520 +0.05(+1.92%)
Mar 30, 2012 2.652 2.652 2.580 2.607 1,653,576 -0.02(-0.67%)
Mar 29, 2012 2.600 2.632 2.585 2.625 736,156 -0.00(-0.19%)
Mar 28, 2012 2.688 2.688 2.575 2.630 1,408,292 -0.05(-1.87%)
Mar 27, 2012 2.705 2.748 2.678 2.680 1,499,316 -0.01(-0.28%)
Mar 26, 2012 2.615 2.705 2.587 2.688 1,647,400 +0.10(+3.86%)
Mar 23, 2012 2.565 2.603 2.553 2.587 968,884 +0.02(+0.78%)
Mar 22, 2012 2.603 2.603 2.547 2.567 1,037,884 -0.06(-2.19%)
Mar 21, 2012 2.638 2.672 2.598 2.625 608,416 -0.00(-0.19%)
Mar 20, 2012 2.690 2.708 2.627 2.630 770,488 -0.08(-2.86%)
Mar 19, 2012 2.705 2.750 2.672 2.708 861,836 +0.00(+0.00%)
Mar 16, 2012 2.730 2.743 2.678 2.708 1,444,824 -0.02(-0.64%)
Mar 15, 2012 2.587 2.745 2.587 2.725 2,222,164 +0.13(+4.91%)
Mar 14, 2012 2.555 2.612 2.553 2.598 1,480,060 +0.04(+1.37%)
Mar 13, 2012 2.575 2.579 2.518 2.562 1,999,472 +0.02(+0.69%)
Mar 12, 2012 2.562 2.590 2.527 2.545 772,936 -0.01(-0.39%)
Mar 09, 2012 2.592 2.607 2.530 2.555 1,568,020 -0.03(-1.26%)
Mar 08, 2012 2.578 2.595 2.538 2.587 1,184,952 +0.03(+1.07%)
Mar 07, 2012 2.538 2.587 2.535 2.560 1,475,772 +0.04(+1.39%)
Mar 06, 2012 2.553 2.590 2.520 2.525 2,125,576 -0.06(-2.42%)
Mar 05, 2012 2.578 2.630 2.562 2.587 807,536 -0.00(-0.19%)
Mar 02, 2012 2.678 2.700 2.555 2.592 1,392,160 -0.09(-3.36%)
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.