Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 2.117 2.166 2.097 2.106 766,223 -0.00(-0.21%)
Jun 29, 2010 2.161 2.203 2.097 2.111 1,915,672 -0.13(-5.71%)
Jun 25, 2010 2.135 2.247 2.106 2.238 3,869,152 +0.11(+4.96%)
Jun 24, 2010 2.148 2.150 2.104 2.133 860,212 -0.02(-1.12%)
Jun 23, 2010 2.203 2.227 2.150 2.157 1,180,314 -0.04(-1.81%)
Jun 22, 2010 2.214 2.249 2.197 2.197 1,016,082 -0.04(-1.58%)
Jun 21, 2010 2.281 2.298 2.230 2.232 1,986,558 -0.02(-0.86%)
Jun 18, 2010 2.225 2.255 2.208 2.251 1,286,276 +0.03(+1.36%)
Jun 17, 2010 2.258 2.262 2.215 2.221 1,191,416 -0.03(-1.43%)
Jun 16, 2010 2.228 2.264 2.197 2.253 1,112,244 +0.01(+0.48%)
Jun 15, 2010 2.217 2.258 2.182 2.243 1,280,811 +0.04(+1.96%)
Jun 14, 2010 2.185 2.230 2.169 2.200 1,090,571 +0.05(+2.40%)
Jun 11, 2010 2.099 2.150 2.086 2.148 955,081 +0.02(+1.11%)
Jun 10, 2010 2.099 2.124 2.045 2.124 1,665,780 +0.08(+4.11%)
Jun 09, 2010 2.043 2.077 2.025 2.040 1,035,611 +0.02(+0.96%)
Jun 08, 2010 2.038 2.047 1.989 2.021 1,237,860 -0.01(-0.63%)
Jun 07, 2010 2.118 2.133 2.032 2.034 1,226,372 -0.05(-2.37%)
Jun 04, 2010 2.131 2.154 2.081 2.083 1,664,366 -0.09(-4.34%)
Jun 03, 2010 2.176 2.204 2.144 2.178 912,027 +0.01(+0.30%)
Jun 02, 2010 2.103 2.172 2.101 2.172 1,446,681 +0.09(+4.55%)
Jun 01, 2010 2.148 2.150 2.077 2.077 1,359,472 -0.08(-3.64%)
May 28, 2010 2.230 2.245 2.148 2.155 4,293,372 -0.07(-3.33%)
May 27, 2010 2.161 2.236 2.144 2.230 1,779,341 +0.10(+4.85%)
May 26, 2010 2.045 2.139 2.045 2.126 1,677,110 +0.10(+4.88%)
May 25, 2010 1.995 2.033 1.948 2.028 1,769,072 -0.02(-0.95%)
May 24, 2010 2.062 2.131 2.040 2.047 1,145,535 -0.01(-0.63%)
May 21, 2010 2.010 2.144 1.967 2.060 2,490,264 +0.02(+0.74%)
May 20, 2010 2.060 2.120 2.040 2.045 3,073,171 -0.13(-5.93%)
May 19, 2010 2.096 2.174 2.086 2.174 1,870,313 +0.07(+3.16%)
May 18, 2010 2.200 2.232 2.101 2.107 1,239,283 -0.06(-2.58%)
May 17, 2010 2.178 2.212 2.107 2.163 1,300,043 -0.01(-0.30%)
May 14, 2010 2.238 2.238 2.144 2.169 1,359,481 -0.08(-3.54%)
May 13, 2010 2.230 2.264 2.206 2.249 1,255,045 +0.02(+1.06%)
May 12, 2010 2.174 2.236 2.157 2.225 1,029,114 +0.07(+3.19%)
May 11, 2010 2.204 2.248 2.105 2.157 1,951,378 +0.04(+1.83%)
May 10, 2010 2.142 2.255 2.079 2.118 3,476,479 +0.18(+9.20%)
May 07, 2010 2.073 2.092 1.914 1.939 4,205,894 -0.10(-4.75%)
May 06, 2010 2.236 2.236 1.739 2.036 10,810,811 -0.20(-9.03%)
May 05, 2010 2.260 2.326 2.236 2.238 2,077,469 -0.10(-4.14%)
May 04, 2010 2.367 2.367 2.314 2.335 1,053,764 -0.04(-1.81%)
May 03, 2010 2.350 2.384 2.290 2.378 1,266,528 +0.03(+1.10%)
Apr 30, 2010 2.423 2.427 2.352 2.352 847,943 -0.07(-2.76%)
Apr 29, 2010 2.393 2.436 2.314 2.419 2,026,002 -0.02(-0.88%)
Apr 28, 2010 2.419 2.473 2.387 2.440 869,318 +0.05(+2.16%)
Apr 27, 2010 2.550 2.554 2.376 2.389 2,146,018 -0.16(-6.17%)
Apr 26, 2010 2.535 2.582 2.526 2.546 1,318,781 +0.03(+1.11%)
Apr 23, 2010 2.481 2.526 2.473 2.518 732,944 +0.04(+1.65%)
Apr 22, 2010 2.415 2.479 2.397 2.477 1,030,979 +0.05(+1.95%)
Apr 21, 2010 2.432 2.443 2.395 2.430 859,900 +0.01(+0.36%)
Apr 20, 2010 2.369 2.421 2.359 2.421 1,254,948 +0.06(+2.64%)
Apr 19, 2010 2.333 2.369 2.301 2.359 1,090,203 +0.00(+0.18%)
Apr 16, 2010 2.391 2.406 2.324 2.354 1,405,869 -0.04(-1.53%)
Apr 15, 2010 2.380 2.391 2.350 2.391 1,033,467 +0.02(+0.63%)
Apr 14, 2010 2.354 2.376 2.344 2.376 1,051,475 +0.03(+1.38%)
Apr 13, 2010 2.341 2.348 2.331 2.344 1,045,597 +0.01(+0.28%)
Apr 12, 2010 2.314 2.348 2.301 2.337 2,010,682 +0.03(+1.40%)
Apr 09, 2010 2.320 2.320 2.290 2.305 812,968 +0.00(+0.00%)
Apr 08, 2010 2.303 2.318 2.283 2.305 1,253,529 +0.02(+0.85%)
Apr 07, 2010 2.286 2.309 2.268 2.286 1,297,257 +0.00(+0.09%)
Apr 06, 2010 2.266 2.292 2.247 2.283 1,580,297 +0.02(+0.85%)
Apr 05, 2010 2.228 2.279 2.228 2.264 1,838,617 +0.04(+1.94%)
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.