Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2.079 2.079 2.019 2.034 17,714 -0.03(-1.44%)
May 23, 2011 2.064 2.064 2.041 2.064 5,455 +0.02(+1.09%)
May 20, 2011 2.064 2.079 2.041 2.041 34,033 -0.04(-1.79%)
May 19, 2011 2.049 2.079 2.041 2.079 23,997 +0.04(+1.82%)
May 18, 2011 2.019 2.041 2.004 2.041 22,251 +0.02(+1.10%)
May 17, 2011 2.034 2.034 1.975 2.019 85,884 -0.01(-0.73%)
May 16, 2011 2.079 2.086 2.034 2.034 45,123 -0.05(-2.49%)
May 13, 2011 2.071 2.086 2.041 2.086 68,460 +0.01(+0.36%)
May 12, 2011 2.049 2.079 2.011 2.079 62,708 +0.01(+0.36%)
May 11, 2011 2.093 2.116 2.041 2.071 24,840 -0.02(-1.06%)
May 10, 2011 2.071 2.138 2.071 2.093 22,698 +0.01(+0.71%)
May 09, 2011 2.138 2.138 2.041 2.079 98,487 -0.01(-0.71%)
May 06, 2011 2.160 2.160 2.093 2.093 116,702 -0.07(-3.09%)
May 05, 2011 2.093 2.227 2.093 2.160 94,605 +0.01(+0.69%)
May 04, 2011 2.086 2.153 2.064 2.145 71,035 +0.01(+0.70%)
May 03, 2011 2.190 2.205 2.108 2.130 39,740 -0.09(-4.01%)
May 02, 2011 2.175 2.301 2.093 2.220 181,178 -0.04(-1.64%)
Apr 29, 2011 2.145 2.264 2.138 2.257 245,729 +0.11(+5.19%)
Apr 28, 2011 2.153 2.168 2.116 2.145 260,247 +0.01(+0.35%)
Apr 27, 2011 2.093 2.153 2.071 2.138 223,794 +0.05(+2.49%)
Apr 26, 2011 2.093 2.101 2.079 2.086 162,104 +0.01(+0.36%)
Apr 25, 2011 2.056 2.108 1.982 2.079 324,524 +0.09(+4.48%)
Apr 21, 2011 1.826 2.049 1.796 1.989 169,401 +0.16(+8.50%)
Apr 20, 2011 1.841 1.908 1.811 1.834 17,081 +0.00(+0.00%)
Apr 19, 2011 1.848 1.871 1.722 1.834 37,266 -0.01(-0.40%)
Apr 18, 2011 1.841 1.871 1.796 1.841 47,345 +0.02(+1.22%)
Apr 15, 2011 1.841 1.841 1.789 1.819 39,307 +0.03(+1.46%)
Apr 14, 2011 1.804 1.848 1.789 1.793 9,699 -0.00(-0.01%)
Apr 13, 2011 1.826 1.826 1.789 1.793 17,835 -0.02(-1.02%)
Apr 12, 2011 1.804 1.811 1.789 1.811 2,275 +0.02(+1.24%)
Apr 11, 2011 1.789 1.796 1.767 1.789 44,973 +0.01(+0.42%)
Apr 08, 2011 1.789 1.789 1.744 1.782 67,625 +0.00(+0.00%)
Apr 07, 2011 1.804 1.811 1.774 1.782 30,579 -0.02(-1.23%)
Apr 06, 2011 1.789 1.804 1.767 1.804 17,515 +0.02(+1.25%)
Apr 05, 2011 1.789 1.819 1.707 1.782 35,227 -0.03(-1.64%)
Apr 04, 2011 1.811 1.819 1.789 1.811 15,404 -0.02(-1.21%)
Apr 01, 2011 1.848 1.863 1.789 1.834 56,441 -0.02(-1.20%)
Mar 31, 2011 1.863 1.863 1.796 1.856 52,010 -0.01(-0.40%)
Mar 30, 2011 1.863 1.878 1.819 1.863 49,161 -0.01(-0.79%)
Mar 29, 2011 1.893 1.908 1.856 1.878 21,823 -0.03(-1.56%)
Mar 28, 2011 1.923 1.952 1.871 1.908 28,955 -0.01(-0.39%)
Mar 25, 2011 1.893 1.930 1.856 1.915 53,079 +0.02(+1.18%)
Mar 24, 2011 1.834 1.908 1.834 1.893 10,914 -0.01(-0.78%)
Mar 23, 2011 1.952 1.952 1.856 1.908 27,012 -0.03(-1.53%)
Mar 22, 2011 1.967 1.967 1.930 1.937 19,263 -0.01(-0.76%)
Mar 21, 2011 1.885 2.012 1.878 1.952 38,099 +0.02(+1.15%)
Mar 18, 2011 1.930 1.930 1.872 1.930 32,931 +0.03(+1.56%)
Mar 17, 2011 1.915 1.915 1.871 1.900 20,865 +0.00(+0.00%)
Mar 16, 2011 1.923 1.945 1.856 1.900 189,943 -0.01(-0.78%)
Mar 15, 2011 1.863 1.945 1.863 1.915 44,670 -0.01(-0.77%)
Mar 14, 2011 1.967 1.967 1.900 1.930 44,662 -0.01(-0.76%)
Mar 11, 2011 1.893 1.952 1.878 1.945 45,098 +0.05(+2.74%)
Mar 10, 2011 1.923 1.923 1.871 1.893 15,684 -0.02(-1.16%)
Mar 09, 2011 1.967 2.079 1.856 1.915 203,082 +0.02(+1.18%)
Mar 08, 2011 1.893 1.893 1.856 1.893 30,539 +0.01(+0.79%)
Mar 07, 2011 1.900 1.908 1.848 1.878 48,323 +0.00(+0.00%)
Mar 04, 2011 1.908 1.915 1.856 1.878 40,716 -0.01(-0.59%)
Mar 03, 2011 1.945 1.967 1.848 1.889 108,099 +0.00(+0.20%)
Mar 02, 2011 1.856 1.900 1.827 1.885 115,238 +0.03(+1.60%)
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.