Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.979 3.049 2.955 2.986 96,976 +0.01(+0.26%)
Feb 25, 2010 3.025 3.025 2.948 2.979 32,699 -0.06(-2.04%)
Feb 24, 2010 3.025 3.087 2.955 3.041 73,907 +0.04(+1.29%)
Feb 23, 2010 3.118 3.118 2.986 3.002 128,196 -0.13(-4.21%)
Feb 22, 2010 3.118 3.165 3.072 3.134 81,496 +0.00(+0.00%)
Feb 19, 2010 3.087 3.142 3.072 3.134 119,616 +0.01(+0.25%)
Feb 18, 2010 3.041 3.126 3.041 3.126 138,590 +0.09(+2.81%)
Feb 17, 2010 3.010 3.049 2.986 3.041 70,010 +0.02(+0.51%)
Feb 16, 2010 2.963 3.025 2.940 3.025 125,211 +0.04(+1.30%)
Feb 12, 2010 2.955 2.986 2.986 2.986 54,402 +0.02(+0.52%)
Feb 11, 2010 2.893 2.971 2.886 2.971 62,500 +0.07(+2.41%)
Feb 10, 2010 2.878 2.909 2.808 2.901 147,818 -0.02(-0.53%)
Feb 09, 2010 2.940 2.940 2.839 2.917 99,262 +0.05(+1.62%)
Feb 08, 2010 2.886 2.932 2.793 2.870 82,585 +0.05(+1.65%)
Feb 05, 2010 2.816 2.831 2.730 2.824 73,432 +0.01(+0.28%)
Feb 04, 2010 2.979 3.049 2.730 2.816 362,312 -0.17(-5.71%)
Feb 03, 2010 3.002 3.095 2.948 2.986 157,332 -0.02(-0.77%)
Feb 02, 2010 2.917 3.072 2.878 3.010 165,884 +0.10(+3.47%)
Feb 01, 2010 2.793 2.909 2.793 2.909 90,298 +0.16(+5.63%)
Jan 29, 2010 2.839 2.932 2.754 2.754 62,459 -0.06(-2.20%)
Jan 28, 2010 2.738 2.917 2.738 2.816 175,706 +0.03(+1.11%)
Jan 27, 2010 2.738 2.816 2.676 2.785 90,872 +0.03(+1.13%)
Jan 26, 2010 2.692 2.754 2.676 2.754 79,179 +0.03(+1.14%)
Jan 25, 2010 2.723 2.766 2.699 2.723 93,689 +0.05(+1.74%)
Jan 22, 2010 2.676 2.684 2.668 2.676 107,264 -0.02(-0.58%)
Jan 21, 2010 2.769 2.769 2.684 2.692 45,866 -0.05(-1.98%)
Jan 20, 2010 2.746 2.773 2.730 2.746 45,429 -0.05(-1.94%)
Jan 19, 2010 2.816 2.831 2.769 2.800 132,159 -0.02(-0.55%)
Jan 15, 2010 2.855 2.816 2.816 2.816 82,506 -0.08(-2.68%)
Jan 14, 2010 2.893 2.948 2.839 2.893 54,691 +0.02(+0.81%)
Jan 13, 2010 2.847 2.909 2.808 2.870 79,168 +0.05(+1.93%)
Jan 12, 2010 2.932 2.986 2.816 2.816 106,405 -0.07(-2.42%)
Jan 11, 2010 3.010 3.017 2.886 2.886 100,077 -0.12(-3.88%)
Jan 08, 2010 2.893 3.002 2.862 3.002 112,514 +0.11(+3.75%)
Jan 07, 2010 2.855 2.893 2.769 2.893 107,917 +0.06(+2.19%)
Jan 06, 2010 2.777 2.893 2.769 2.831 249,901 +0.06(+2.24%)
Jan 05, 2010 2.715 2.777 2.645 2.769 123,468 +0.10(+3.78%)
Jan 04, 2010 2.599 2.707 2.583 2.668 118,354 +0.09(+3.30%)
Dec 31, 2009 2.606 2.583 2.583 2.583 56,722 -0.02(-0.60%)
Dec 30, 2009 2.568 2.637 2.568 2.599 56,735 +0.02(+0.60%)
Dec 29, 2009 2.583 2.637 2.529 2.583 131,442 +0.04(+1.52%)
Dec 28, 2009 2.583 2.591 2.498 2.544 198,439 -0.06(-2.38%)
Dec 24, 2009 2.692 2.692 2.599 2.606 64,972 -0.12(-4.27%)
Dec 23, 2009 2.730 2.730 2.684 2.723 60,368 +0.02(+0.86%)
Dec 22, 2009 2.676 2.715 2.676 2.699 39,990 +0.05(+1.75%)
Dec 21, 2009 2.692 2.738 2.653 2.653 69,299 -0.02(-0.87%)
Dec 18, 2009 2.761 2.761 2.676 2.676 63,768 -0.03(-1.15%)
Dec 17, 2009 2.646 2.715 2.645 2.707 68,501 +0.04(+1.45%)
Dec 16, 2009 2.707 2.730 2.668 2.668 84,903 -0.04(-1.43%)
Dec 15, 2009 2.552 2.707 2.521 2.707 110,573 +0.14(+5.44%)
Dec 14, 2009 2.575 2.575 2.521 2.568 131,684 -0.02(-0.60%)
Dec 11, 2009 2.653 2.653 2.552 2.583 69,468 -0.09(-3.20%)
Dec 10, 2009 2.606 2.668 2.583 2.668 82,673 +0.06(+2.38%)
Dec 09, 2009 2.684 2.684 2.595 2.606 52,212 -0.06(-2.33%)
Dec 08, 2009 2.699 2.699 2.637 2.668 50,770 -0.06(-2.27%)
Dec 07, 2009 2.738 2.738 2.676 2.730 40,021 +0.02(+0.57%)
Dec 04, 2009 2.800 2.831 2.668 2.715 91,018 -0.06(-2.23%)
Dec 03, 2009 2.831 2.831 2.761 2.777 33,667 -0.02(-0.83%)
Dec 02, 2009 2.824 2.847 2.769 2.800 63,135 -0.03(-1.10%)
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.