Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.060 | 2.060 | 2.020 | 2.020 | 11,475 | -0.09(-4.27%) |
May 18, 2011 | 2.110 | 2.110 | 2.110 | 0 | +0.00(+0.00%) | |
May 17, 2011 | 2.110 | 2.110 | 2.110 | 2.110 | 1,808 | -0.15(-6.64%) |
May 09, 2011 | 2.260 | 2.260 | 2.260 | 0 | +0.03(+1.35%) | |
May 06, 2011 | 2.230 | 2.230 | 2.230 | 2.230 | 600 | +0.00(+0.00%) |
May 05, 2011 | 2.230 | 2.230 | 2.230 | 2.230 | 3,941 | -0.01(-0.45%) |
May 03, 2011 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | +0.03(+1.36%) |
Apr 25, 2011 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Apr 21, 2011 | 2.210 | 2.210 | 2.210 | 2.210 | 2,196 | -0.11(-4.74%) |
Apr 15, 2011 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | -0.07(-2.93%) |
Apr 08, 2011 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | -0.01(-0.42%) |
Apr 07, 2011 | 2.380 | 2.400 | 2.380 | 2.400 | 6,371 | +0.06(+2.56%) |
Apr 06, 2011 | 2.350 | 2.350 | 2.340 | 2.340 | 317 | +0.09(+4.00%) |
Apr 01, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | -0.07(-3.02%) |
Mar 30, 2011 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.05(+2.20%) |
Mar 29, 2011 | 2.270 | 2.270 | 2.270 | 2.270 | 163 | -0.02(-0.87%) |
Mar 28, 2011 | 2.290 | 2.290 | 2.290 | 2.290 | 3,114 | +0.04(+1.78%) |
Mar 24, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 2,193 | +0.19(+9.22%) |
Mar 23, 2011 | 2.050 | 2.060 | 2.050 | 2.060 | 1,867 | +0.06(+3.00%) |
Mar 18, 2011 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) | |
Mar 17, 2011 | 1.960 | 1.960 | 1.950 | 1.950 | 1,064 | +0.04(+2.09%) |
Mar 16, 2011 | 2.000 | 2.000 | 1.910 | 1.910 | 10,219 | +0.04(+2.14%) |
Mar 15, 2011 | 1.870 | 1.870 | 1.870 | 1.870 | 688 | -0.14(-6.97%) |
Mar 14, 2011 | 2.020 | 2.020 | 2.000 | 2.010 | 4,613 | -0.05(-2.43%) |
Mar 11, 2011 | 2.060 | 2.060 | 2.060 | 2.060 | 491 | -0.09(-4.19%) |
Mar 09, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | -0.05(-2.27%) |
Mar 08, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 327 | -0.07(-3.08%) |
Mar 04, 2011 | 2.270 | 2.270 | 2.270 | 2.270 | 0 | +0.01(+0.44%) |
Mar 03, 2011 | 2.250 | 2.260 | 2.250 | 2.260 | 326 | +0.00(+0.00%) |
Mar 02, 2011 | 2.260 | 2.260 | 2.260 | 2.260 | 163 | -0.02(-0.88%) |
Mar 01, 2011 | 2.280 | 2.280 | 2.280 | 2.280 | 491 | +0.00(+0.00%) |
Feb 28, 2011 | 2.280 | 2.280 | 2.280 | 2.280 | 5,000 | -0.02(-0.87%) |
Feb 22, 2011 | 2.300 | 2.300 | 2.300 | 0 | -0.15(-6.12%) | |
Feb 18, 2011 | 2.450 | 2.450 | 2.450 | 2.450 | 163 | +0.05(+2.08%) |
Feb 16, 2011 | 2.400 | 2.400 | 2.400 | 0 | -0.05(-2.04%) | |
Feb 14, 2011 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
Feb 11, 2011 | 2.450 | 2.450 | 2.450 | 2.450 | 5,000 | +0.00(+0.00%) |
Feb 10, 2011 | 2.450 | 2.450 | 2.450 | 2.450 | 491 | -0.02(-0.81%) |
Feb 07, 2011 | 2.470 | 2.470 | 2.470 | 0 | -0.01(-0.40%) | |
Feb 04, 2011 | 2.480 | 2.480 | 2.480 | 2.480 | 326 | +0.03(+1.22%) |
Feb 03, 2011 | 2.450 | 2.450 | 2.450 | 2.450 | 327 | +0.04(+1.66%) |
Feb 01, 2011 | 2.410 | 2.410 | 2.410 | 0 | +0.10(+4.33%) | |
Jan 31, 2011 | 2.310 | 2.310 | 2.310 | 2.310 | 13,112 | -0.01(-0.43%) |
Jan 27, 2011 | 2.320 | 2.320 | 2.320 | 0 | -0.03(-1.28%) | |
Jan 25, 2011 | 2.350 | 2.350 | 2.350 | 0 | -0.06(-2.49%) | |
Jan 18, 2011 | 2.410 | 2.410 | 2.410 | 0 | -0.03(-1.23%) | |
Jan 13, 2011 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.08(+3.39%) |
Jan 07, 2011 | 2.360 | 2.360 | 2.360 | 0 | -0.04(-1.67%) | |
Jan 06, 2011 | 2.400 | 2.400 | 2.400 | 2.400 | 1,311 | -0.23(-8.75%) |
Jan 03, 2011 | 2.630 | 2.630 | 2.630 | 0 | +0.04(+1.54%) | |
Dec 31, 2010 | 2.580 | 2.590 | 2.580 | 2.590 | 1,408 | +0.01(+0.39%) |
Dec 30, 2010 | 2.580 | 2.580 | 2.580 | 2.580 | 327 | -0.01(-0.39%) |
Dec 29, 2010 | 2.600 | 2.600 | 2.590 | 2.590 | 5,489 | +0.04(+1.57%) |
Dec 28, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 327 | -0.02(-0.78%) |
Dec 23, 2010 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) | |
Dec 22, 2010 | 2.570 | 2.570 | 2.570 | 2.570 | 5,080 | +0.02(+0.78%) |
Dec 21, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 327 | +0.04(+1.59%) |
Dec 20, 2010 | 2.510 | 2.510 | 2.510 | 2.510 | 4,294 | +0.06(+2.45%) |
Dec 17, 2010 | 2.450 | 2.450 | 2.450 | 2.450 | 409 | +0.04(+1.66%) |
Dec 15, 2010 | 2.410 | 2.410 | 2.410 | 0 | +0.02(+0.84%) | |
Dec 14, 2010 | 2.390 | 2.390 | 2.390 | 2.390 | 2,163 | +0.00(+0.00%) |
Dec 13, 2010 | 2.390 | 2.390 | 2.390 | 2.390 | 2,000 | -0.05(-2.05%) |
Dec 09, 2010 | 2.440 | 2.440 | 2.440 | 0 | +0.08(+3.39%) | |
Dec 08, 2010 | 2.360 | 2.360 | 2.360 | 2.360 | 492 | -0.07(-2.88%) |
Dec 07, 2010 | 2.420 | 2.430 | 2.400 | 2.430 | 654 | +0.13(+5.65%) |
Dec 02, 2010 | 2.300 | 2.300 | 2.300 | 0 | +0.19(+9.00%) | |
Nov 30, 2010 | 2.110 | 2.110 | 2.110 | 2.110 | 0 | -0.07(-3.21%) |
Nov 24, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 0 | -0.12(-5.22%) |
Nov 22, 2010 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) |
Nov 18, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.06(+2.56%) |
Nov 12, 2010 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | -0.10(-4.10%) |
Nov 11, 2010 | 2.370 | 2.440 | 2.370 | 2.440 | 13,000 | -0.06(-2.40%) |
Nov 08, 2010 | 2.500 | 2.500 | 2.500 | 0 | -0.03(-1.19%) | |
Nov 05, 2010 | 2.510 | 2.530 | 2.510 | 2.530 | 3,448 | +0.18(+7.66%) |
Nov 04, 2010 | 2.350 | 2.350 | 2.340 | 2.350 | 5,733 | +0.02(+0.86%) |
Nov 02, 2010 | 2.330 | 2.330 | 2.330 | 0 | +0.07(+3.10%) | |
Oct 29, 2010 | 2.260 | 2.260 | 2.260 | 0 | -0.24(-9.60%) | |
Oct 28, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 1,911 | +0.00(+0.00%) |
Oct 27, 2010 | 2.500 | 2.500 | 2.500 | 2.500 | 131 | -0.10(-3.85%) |
Oct 25, 2010 | 2.620 | 2.620 | 2.600 | 2.600 | 654 | -0.03(-1.14%) |
Oct 20, 2010 | 2.630 | 2.630 | 2.630 | 0 | -0.12(-4.36%) | |
Oct 15, 2010 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.85%) | |
Oct 14, 2010 | 2.700 | 2.700 | 2.700 | 2.700 | 163 | -0.04(-1.46%) |
Oct 13, 2010 | 2.730 | 2.740 | 2.730 | 2.740 | 16,394 | -0.08(-2.84%) |
Oct 11, 2010 | 2.820 | 2.820 | 2.820 | 0 | +0.12(+4.44%) | |
Oct 07, 2010 | 2.700 | 2.700 | 2.700 | 0 | -0.02(-0.74%) | |
Oct 06, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 2,687 | +0.09(+3.42%) |
Oct 01, 2010 | 2.630 | 2.630 | 2.630 | 0 | +0.05(+1.94%) | |
Sep 30, 2010 | 2.500 | 2.700 | 2.500 | 2.580 | 17,045 | -0.06(-2.27%) |
Sep 29, 2010 | 2.640 | 2.640 | 2.640 | 2.640 | 10,539 | +0.06(+2.33%) |
Sep 28, 2010 | 2.560 | 2.580 | 2.560 | 2.580 | 10,687 | +0.04(+1.57%) |
Sep 27, 2010 | 2.530 | 2.540 | 2.400 | 2.540 | 30,811 | +0.04(+1.60%) |
Sep 23, 2010 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Sep 22, 2010 | 2.510 | 2.510 | 2.500 | 2.500 | 22,958 | +0.05(+2.04%) |
Sep 21, 2010 | 2.450 | 2.450 | 2.450 | 2.450 | 21,309 | +0.05(+2.08%) |
Sep 20, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 26,543 | +0.18(+8.11%) |
Sep 09, 2010 | 2.220 | 2.220 | 2.220 | 10,162 | +0.05(+2.30%) | |
Sep 07, 2010 | 2.170 | 2.170 | 2.170 | 0 | -0.08(-3.56%) | |
Sep 01, 2010 | 2.250 | 2.250 | 2.250 | 0 | +0.15(+7.14%) | |
Aug 31, 2010 | 2.100 | 2.100 | 2.100 | 2.100 | 983 | +0.10(+5.00%) |
Aug 26, 2010 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Aug 25, 2010 | 2.020 | 2.020 | 2.000 | 2.000 | 1,219 | -0.22(-9.91%) |
Aug 17, 2010 | 2.220 | 2.220 | 2.220 | 0 | +0.02(+0.91%) | |
Aug 13, 2010 | 2.200 | 2.200 | 2.200 | 0 | +0.06(+2.80%) | |
Aug 10, 2010 | 2.140 | 2.140 | 2.140 | 0 | -0.13(-5.73%) | |
Aug 05, 2010 | 2.270 | 2.270 | 2.270 | 0 | +0.01(+0.44%) | |
Aug 02, 2010 | 2.260 | 2.260 | 2.260 | 0 | +0.08(+3.67%) | |
Jul 30, 2010 | 2.180 | 2.180 | 2.180 | 2.180 | 17,079 | -0.02(-0.91%) |
Jul 29, 2010 | 2.200 | 2.200 | 2.200 | 2.200 | 7,491 | +0.03(+1.38%) |
Jul 27, 2010 | 2.170 | 2.170 | 2.170 | 0 | +0.12(+5.85%) | |
Jul 26, 2010 | 2.080 | 2.080 | 2.050 | 2.050 | 15,704 | +0.10(+5.13%) |
Jul 23, 2010 | 2.000 | 2.000 | 1.950 | 1.950 | 3,769 | +0.00(+0.00%) |
Jul 22, 2010 | 1.950 | 1.950 | 1.950 | 1.950 | 410 | +0.00(+0.00%) |
Jul 21, 2010 | 1.940 | 1.950 | 1.940 | 1.950 | 2,711 | +0.20(+11.43%) |
Jul 20, 2010 | 1.750 | 1.750 | 1.750 | 1.750 | 163 | -0.09(-4.89%) |
Jul 19, 2010 | 1.840 | 1.840 | 1.840 | 1.840 | 491 | -0.12(-6.12%) |
Jul 16, 2010 | 1.960 | 1.960 | 1.960 | 1.960 | 2,130 | +0.04(+2.08%) |
Jul 15, 2010 | 1.920 | 1.920 | 1.920 | 1.920 | 16,695 | +0.12(+6.67%) |
Jul 12, 2010 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | -0.06(-3.23%) |
Jul 09, 2010 | 1.860 | 1.860 | 1.860 | 1.860 | 327 | +0.14(+8.14%) |
Jul 02, 2010 | 1.720 | 1.720 | 1.720 | 0 | -0.14(-7.53%) | |
Jun 24, 2010 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
Jun 23, 2010 | 1.860 | 1.860 | 1.860 | 1.860 | 15,000 | +0.01(+0.54%) |
Jun 22, 2010 | 1.900 | 1.900 | 1.850 | 1.850 | 2,169 | -0.10(-5.13%) |
Jun 21, 2010 | 1.950 | 1.950 | 1.950 | 1.950 | 820 | +0.08(+4.28%) |
Jun 18, 2010 | 1.870 | 1.870 | 1.870 | 1.870 | 16,195 | +0.02(+1.08%) |
Jun 16, 2010 | 1.850 | 1.850 | 1.850 | 0 | +0.04(+2.21%) | |
Jun 15, 2010 | 1.810 | 1.810 | 1.810 | 1.810 | 1,746 | +0.04(+2.26%) |
Jun 14, 2010 | 1.770 | 1.770 | 1.770 | 1.770 | 4,600 | +0.05(+2.91%) |
Jun 10, 2010 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.38%) |
Jun 09, 2010 | 1.680 | 1.680 | 1.680 | 1.680 | 1,061 | +0.03(+1.82%) |
Jun 08, 2010 | 1.650 | 1.650 | 1.650 | 1.650 | 108 | +0.04(+2.48%) |
Jun 07, 2010 | 1.610 | 1.610 | 1.610 | 1.610 | 2,720 | -0.18(-10.06%) |
Jun 03, 2010 | 1.790 | 1.790 | 1.790 | 0 | +0.08(+4.68%) |
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.
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.