Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.967 3.031 2.909 2.967 29,178 -0.02(-0.71%)
Jul 29, 2010 2.994 3.052 2.904 2.989 26,168 +0.10(+3.30%)
Jul 28, 2010 2.792 2.893 2.792 2.893 26,371 +0.07(+2.64%)
Jul 27, 2010 2.681 2.920 2.532 2.819 67,685 +0.15(+5.78%)
Jul 26, 2010 2.659 2.681 2.628 2.665 11,811 +0.04(+1.62%)
Jul 23, 2010 2.320 2.904 2.320 2.622 96,873 +0.11(+4.44%)
Jul 22, 2010 2.495 2.511 2.484 2.511 12,681 +0.03(+1.28%)
Jul 21, 2010 2.442 2.479 2.256 2.479 56,473 +0.25(+11.19%)
Jul 20, 2010 2.182 2.309 2.182 2.230 38,024 -0.03(-1.41%)
Jul 19, 2010 2.442 2.442 2.224 2.261 149,387 -0.07(-3.18%)
Jul 16, 2010 2.336 2.357 2.256 2.336 58,323 +0.11(+4.76%)
Jul 15, 2010 2.166 2.251 2.145 2.230 93,531 +0.12(+5.53%)
Jul 14, 2010 1.938 2.171 1.938 2.113 61,412 +0.19(+9.64%)
Jul 13, 2010 1.932 1.969 1.927 1.927 34,473 +0.03(+1.40%)
Jul 12, 2010 1.842 1.964 1.815 1.900 38,241 +0.04(+2.29%)
Jul 09, 2010 1.858 1.916 1.805 1.858 86,218 +0.00(+0.00%)
Jul 08, 2010 1.821 1.927 1.821 1.858 22,982 +0.03(+1.74%)
Jul 07, 2010 1.821 1.879 1.805 1.826 81,192 +0.00(+0.00%)
Jul 06, 2010 1.858 1.932 1.805 1.826 144,078 -0.03(-1.71%)
Jul 02, 2010 1.858 1.906 1.810 1.858 48,078 +0.03(+1.45%)
Jul 01, 2010 1.800 1.900 1.746 1.831 59,110 +0.05(+2.98%)
Jun 30, 2010 1.683 1.826 1.614 1.778 98,523 +0.07(+4.04%)
Jun 29, 2010 1.683 1.736 1.672 1.709 298,791 -0.03(-1.83%)
Jun 25, 2010 1.741 1.741 1.683 1.741 268,561 +0.01(+0.31%)
Jun 24, 2010 1.715 1.736 1.693 1.736 123,179 +0.01(+0.31%)
Jun 23, 2010 1.699 1.831 1.699 1.731 71,295 +0.02(+1.24%)
Jun 22, 2010 1.805 1.815 1.699 1.709 161,168 -0.11(-5.85%)
Jun 21, 2010 1.890 1.943 1.789 1.815 182,834 -0.09(-4.74%)
Jun 18, 2010 1.906 2.007 1.863 1.906 105,588 -0.08(-4.27%)
Jun 17, 2010 2.038 2.113 1.964 1.991 155,047 -0.08(-3.85%)
Jun 16, 2010 2.145 2.214 2.070 2.070 164,173 -0.07(-3.47%)
Jun 15, 2010 2.166 2.230 2.123 2.145 116,205 -0.04(-1.70%)
Jun 14, 2010 2.214 2.283 2.166 2.182 99,842 -0.04(-1.67%)
Jun 11, 2010 2.235 2.336 2.182 2.219 51,993 -0.02(-0.95%)
Jun 10, 2010 2.336 2.336 2.240 2.240 30,180 -0.11(-4.52%)
Jun 09, 2010 2.304 2.346 2.299 2.346 31,742 +0.05(+2.08%)
Jun 08, 2010 2.309 2.309 2.253 2.299 35,415 -0.03(-1.14%)
Jun 07, 2010 2.277 2.325 2.267 2.325 35,980 +0.04(+1.86%)
Jun 04, 2010 2.283 2.283 2.230 2.283 21,360 -0.07(-3.15%)
Jun 03, 2010 2.240 2.357 2.240 2.357 6,404 +0.09(+3.98%)
Jun 02, 2010 2.256 2.267 2.240 2.267 42,574 +0.01(+0.47%)
Jun 01, 2010 2.304 2.304 2.187 2.256 87,682 -0.13(-5.56%)
May 28, 2010 2.389 2.389 2.378 2.389 7,723 +0.01(+0.56%)
May 27, 2010 2.309 2.378 2.208 2.375 27,795 +0.05(+1.94%)
May 26, 2010 2.352 2.352 2.251 2.330 29,756 -0.04(-1.79%)
May 25, 2010 2.341 2.389 2.341 2.373 30,459 -0.07(-3.04%)
May 24, 2010 2.415 2.484 2.415 2.447 39,464 +0.02(+0.65%)
May 21, 2010 2.389 2.437 2.389 2.431 6,028 +0.00(+0.00%)
May 20, 2010 2.495 2.511 2.357 2.431 195,538 -0.18(-6.72%)
May 19, 2010 2.707 2.709 2.548 2.606 32,495 -0.16(-5.77%)
May 18, 2010 2.760 2.766 2.755 2.766 24,474 -0.02(-0.75%)
May 17, 2010 2.813 2.813 2.782 2.787 2,411 -0.03(-0.94%)
May 14, 2010 2.813 2.829 2.813 2.813 753 -0.06(-2.03%)
May 13, 2010 2.867 2.882 2.808 2.872 5,525 +0.07(+2.46%)
May 12, 2010 2.803 2.861 2.803 2.803 5,274 -0.04(-1.31%)
May 11, 2010 2.866 2.866 2.840 2.840 4,144 -0.02(-0.74%)
May 10, 2010 2.819 2.861 2.819 2.861 3,956 +0.04(+1.51%)
May 07, 2010 2.787 2.819 2.787 2.819 2,659 -0.05(-1.67%)
May 06, 2010 2.851 2.867 2.760 2.867 11,642 -0.02(-0.55%)
May 05, 2010 2.853 2.909 2.851 2.882 4,089 -0.04(-1.27%)
May 04, 2010 2.941 3.068 2.797 2.920 40,718 +0.09(+3.19%)
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.