Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.268 2.276 2.237 2.238 4,716,864 -0.03(-1.16%)
Jun 29, 2010 2.281 2.294 2.238 2.264 6,801,632 -0.01(-0.33%)
Jun 25, 2010 2.271 2.284 2.246 2.272 6,449,984 +0.01(+0.50%)
Jun 24, 2010 2.270 2.291 2.252 2.261 3,706,192 -0.01(-0.60%)
Jun 23, 2010 2.259 2.288 2.244 2.274 3,158,560 +0.01(+0.33%)
Jun 22, 2010 2.334 2.346 2.265 2.267 3,572,480 -0.06(-2.68%)
Jun 21, 2010 2.341 2.356 2.324 2.329 2,698,464 -0.00(-0.08%)
Jun 18, 2010 2.328 2.342 2.326 2.331 3,212,528 +0.00(+0.13%)
Jun 17, 2010 2.331 2.344 2.314 2.328 2,692,576 -0.00(-0.03%)
Jun 16, 2010 2.303 2.344 2.303 2.329 3,853,136 +0.01(+0.51%)
Jun 15, 2010 2.305 2.324 2.305 2.317 4,910,720 +0.01(+0.65%)
Jun 14, 2010 2.316 2.329 2.299 2.302 5,979,328 -0.00(-0.05%)
Jun 11, 2010 2.262 2.309 2.262 2.303 5,772,016 +0.01(+0.24%)
Jun 10, 2010 2.265 2.302 2.222 2.297 2,740,400 +0.06(+2.48%)
Jun 09, 2010 2.264 2.274 2.236 2.242 4,174,656 -0.01(-0.28%)
Jun 08, 2010 2.274 2.274 2.235 2.248 6,648,992 -0.02(-0.69%)
Jun 07, 2010 2.298 2.306 2.259 2.264 6,325,680 -0.02(-1.09%)
Jun 04, 2010 2.294 2.314 2.279 2.289 6,545,840 -0.04(-1.69%)
Jun 03, 2010 2.361 2.361 2.291 2.328 22,895,232 +0.05(+2.39%)
Jun 02, 2010 2.227 2.274 2.212 2.274 5,845,248 +0.06(+2.74%)
Jun 01, 2010 2.229 2.239 2.194 2.213 5,507,728 -0.03(-1.37%)
May 28, 2010 2.239 2.256 2.217 2.244 8,108,000 +0.00(+0.22%)
May 27, 2010 2.216 2.241 2.196 2.239 4,476,384 +0.06(+2.75%)
May 26, 2010 2.159 2.209 2.140 2.179 5,151,296 +0.02(+0.98%)
May 25, 2010 2.158 2.168 2.123 2.158 7,469,520 -0.03(-1.48%)
May 24, 2010 2.196 2.227 2.186 2.190 6,173,664 -0.00(-0.23%)
May 21, 2010 2.158 2.204 2.158 2.195 10,033,424 +0.01(+0.43%)
May 20, 2010 2.209 2.246 2.185 2.186 8,959,856 -0.08(-3.34%)
May 19, 2010 2.295 2.312 2.250 2.261 5,738,208 -0.04(-1.71%)
May 18, 2010 2.348 2.357 2.293 2.301 4,008,176 -0.02(-0.99%)
May 17, 2010 2.311 2.341 2.274 2.324 6,471,824 +0.02(+1.03%)
May 14, 2010 2.324 2.330 2.288 2.300 4,134,256 -0.03(-1.45%)
May 13, 2010 2.312 2.364 2.312 2.334 5,028,592 +0.02(+0.70%)
May 12, 2010 2.281 2.333 2.268 2.317 5,683,312 +0.03(+1.45%)
May 11, 2010 2.308 2.320 2.253 2.284 12,709,440 -0.00(-0.03%)
May 10, 2010 2.257 2.285 2.228 2.285 8,324,752 +0.11(+5.27%)
May 07, 2010 2.197 2.200 2.142 2.171 9,668,720 -0.03(-1.20%)
May 06, 2010 2.216 2.255 2.162 2.197 8,728,768 -0.03(-1.43%)
May 05, 2010 2.225 2.243 2.216 2.229 6,973,856 -0.00(-0.11%)
May 04, 2010 2.229 2.250 2.205 2.231 6,223,312 -0.02(-1.08%)
May 03, 2010 2.243 2.264 2.227 2.256 4,678,048 +0.03(+1.12%)
Apr 30, 2010 2.224 2.262 2.211 2.231 8,273,600 +0.01(+0.28%)
Apr 29, 2010 2.204 2.226 2.188 2.224 6,491,696 +0.03(+1.37%)
Apr 28, 2010 2.205 2.207 2.181 2.194 2,442,128 +0.00(+0.09%)
Apr 27, 2010 2.194 2.223 2.188 2.192 4,060,544 -0.02(-0.68%)
Apr 26, 2010 2.206 2.217 2.192 2.208 3,550,864 +0.00(+0.08%)
Apr 23, 2010 2.184 2.206 2.173 2.206 3,491,664 +0.01(+0.60%)
Apr 22, 2010 2.172 2.203 2.167 2.192 9,755,776 +0.00(+0.11%)
Apr 21, 2010 2.203 2.203 2.176 2.190 4,862,800 +0.00(+0.11%)
Apr 20, 2010 2.162 2.189 2.151 2.188 5,094,640 +0.04(+1.74%)
Apr 19, 2010 2.176 2.176 2.134 2.150 9,018,496 -0.03(-1.49%)
Apr 16, 2010 2.211 2.222 2.163 2.183 11,108,896 -0.04(-1.77%)
Apr 15, 2010 2.211 2.226 2.211 2.222 2,609,696 +0.00(+0.14%)
Apr 14, 2010 2.218 2.219 2.193 2.219 4,413,216 +0.01(+0.62%)
Apr 13, 2010 2.206 2.217 2.194 2.205 4,347,488 -0.01(-0.28%)
Apr 12, 2010 2.192 2.211 2.185 2.211 7,453,280 +0.01(+0.63%)
Apr 09, 2010 2.221 2.221 2.183 2.197 6,738,688 -0.03(-1.21%)
Apr 08, 2010 2.240 2.240 2.203 2.224 3,192,896 -0.02(-0.97%)
Apr 07, 2010 2.243 2.256 2.231 2.246 3,016,608 -0.00(-0.19%)
Apr 06, 2010 2.231 2.261 2.231 2.251 2,650,240 +0.01(+0.25%)
Apr 05, 2010 2.233 2.245 2.224 2.245 4,070,464 +0.02(+0.90%)
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.