Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 2.053 2.140 2.053 2.140 1,492,236 +0.12(+6.07%)
Dec 31, 2009 2.035 2.018 2.018 2.018 657,600 -0.01(-0.62%)
Dec 30, 2009 1.998 2.030 1.972 2.030 647,168 +0.02(+0.87%)
Dec 29, 2009 1.972 2.020 1.950 2.013 775,932 +0.05(+2.29%)
Dec 28, 2009 1.945 1.975 1.913 1.968 766,500 +0.03(+1.81%)
Dec 24, 2009 1.900 1.940 1.895 1.933 318,940 +0.05(+2.38%)
Dec 23, 2009 1.837 1.897 1.837 1.887 1,370,328 +0.05(+3.00%)
Dec 22, 2009 1.808 1.860 1.780 1.833 1,303,568 +0.02(+1.38%)
Dec 21, 2009 1.835 1.870 1.785 1.808 999,572 -0.01(-0.69%)
Dec 18, 2009 1.903 1.913 1.802 1.820 2,189,352 -0.06(-3.45%)
Dec 17, 2009 1.917 1.962 1.843 1.885 926,904 -0.04(-2.20%)
Dec 16, 2009 1.950 1.950 1.901 1.927 485,952 +0.00(+0.00%)
Dec 15, 2009 1.905 1.968 1.873 1.927 496,624 +0.01(+0.65%)
Dec 14, 2009 1.913 1.917 1.863 1.915 339,752 +0.02(+0.92%)
Dec 11, 2009 1.887 1.938 1.855 1.897 1,538,184 +0.02(+1.20%)
Dec 10, 2009 1.843 1.900 1.840 1.875 1,049,588 +0.04(+2.32%)
Dec 09, 2009 1.790 1.835 1.762 1.833 1,242,684 +0.05(+2.81%)
Dec 08, 2009 1.808 1.829 1.782 1.782 1,543,348 -0.04(-2.33%)
Dec 07, 2009 1.823 1.857 1.812 1.825 1,071,608 -0.04(-2.28%)
Dec 04, 2009 1.833 1.875 1.795 1.867 608,864 +0.08(+4.33%)
Dec 03, 2009 1.823 1.885 1.782 1.790 1,801,320 -0.02(-1.10%)
Dec 02, 2009 1.800 1.833 1.790 1.810 823,928 +0.01(+0.56%)
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.