Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 1.985 2.022 1.902 2.022 9,646 -0.02(-0.90%)
May 30, 2012 2.041 2.041 2.022 2.041 12,288 -0.02(-0.91%)
May 29, 2012 2.078 2.097 2.032 2.059 8,461 -0.03(-1.33%)
May 25, 2012 2.087 2.087 2.087 2.087 2,371 +0.07(+3.69%)
May 24, 2012 2.115 2.134 1.968 2.013 24,620 -0.07(-3.56%)
May 23, 2012 2.087 2.100 2.087 2.087 11,070 -0.05(-2.17%)
May 22, 2012 2.115 2.134 2.106 2.134 645 -0.02(-0.97%)
May 21, 2012 2.134 2.189 2.134 2.155 5,605 +0.00(+0.11%)
May 18, 2012 2.161 2.180 2.152 2.152 2,533 -0.06(-2.52%)
May 17, 2012 2.273 2.273 2.134 2.208 17,792 -0.07(-3.25%)
May 16, 2012 2.180 2.301 2.106 2.282 14,979 +0.08(+3.79%)
May 15, 2012 2.189 2.199 2.189 2.199 7,323 -0.01(-0.42%)
May 14, 2012 2.189 2.208 2.134 2.208 13,725 +0.01(+0.42%)
May 11, 2012 2.189 2.245 2.189 2.199 3,004 -0.06(-2.87%)
May 10, 2012 2.264 2.338 2.199 2.264 2,537 -0.00(-0.04%)
May 09, 2012 2.199 2.273 2.162 2.264 19,938 -0.06(-2.75%)
May 08, 2012 2.152 2.329 2.152 2.329 41,289 +0.08(+3.72%)
May 07, 2012 2.236 2.264 2.124 2.245 9,809 +0.00(+0.00%)
May 04, 2012 2.291 2.319 2.162 2.245 10,065 -0.08(-3.59%)
May 03, 2012 2.319 2.347 2.180 2.329 50,606 +0.09(+4.15%)
May 02, 2012 2.180 2.254 2.180 2.236 8,625 +0.00(+0.00%)
May 01, 2012 2.264 2.264 2.171 2.236 18,135 +0.02(+0.84%)
Apr 30, 2012 2.217 2.282 2.134 2.217 3,449 +0.04(+1.70%)
Apr 27, 2012 2.199 2.301 2.069 2.180 44,707 +0.02(+0.86%)
Apr 26, 2012 2.263 2.266 2.152 2.162 3,848 -0.06(-2.92%)
Apr 25, 2012 2.236 2.263 2.153 2.226 3,055 -0.01(-0.42%)
Apr 24, 2012 2.087 2.277 2.069 2.236 14,173 +0.02(+0.84%)
Apr 23, 2012 2.162 2.217 2.041 2.217 7,825 +0.02(+0.84%)
Apr 20, 2012 2.199 2.199 2.134 2.199 3,511 +0.01(+0.42%)
Apr 19, 2012 2.217 2.282 2.143 2.189 27,587 -0.05(-2.07%)
Apr 18, 2012 2.143 2.236 2.115 2.236 19,762 -0.02(-0.82%)
Apr 17, 2012 2.208 2.263 2.188 2.254 5,022 +0.08(+3.85%)
Apr 16, 2012 2.180 2.217 2.134 2.171 13,825 -0.04(-1.68%)
Apr 13, 2012 2.228 2.228 2.162 2.208 1,411 +0.02(+0.85%)
Apr 12, 2012 2.209 2.254 2.180 2.189 17,858 -0.03(-1.26%)
Apr 11, 2012 2.185 2.245 2.162 2.217 1,054 +0.07(+3.46%)
Apr 10, 2012 2.143 2.162 2.134 2.143 19,816 -0.06(-2.53%)
Apr 09, 2012 2.329 2.329 2.152 2.199 9,742 -0.11(-4.82%)
Apr 05, 2012 2.366 2.375 2.301 2.310 2,687 +0.01(+0.40%)
Apr 04, 2012 2.384 2.440 2.301 2.301 9,282 -0.08(-3.50%)
Apr 03, 2012 2.431 2.458 2.329 2.384 29,104 +0.05(+1.98%)
Apr 02, 2012 2.310 2.431 2.301 2.338 19,489 +0.02(+0.80%)
Mar 30, 2012 2.291 2.319 2.236 2.319 49,413 +0.03(+1.21%)
Mar 29, 2012 2.301 2.301 2.199 2.291 6,007 -0.03(-1.20%)
Mar 28, 2012 2.310 2.329 2.264 2.319 39,636 +0.00(+0.00%)
Mar 27, 2012 2.310 2.319 2.245 2.319 42,304 +0.01(+0.40%)
Mar 26, 2012 2.310 2.329 2.264 2.310 48,813 +0.08(+3.75%)
Mar 23, 2012 2.226 2.264 2.226 2.226 19,397 +0.03(+1.27%)
Mar 22, 2012 2.264 2.264 2.180 2.199 5,166 -0.06(-2.87%)
Mar 21, 2012 2.236 2.273 2.226 2.264 8,328 +0.02(+0.83%)
Mar 20, 2012 2.245 2.245 2.208 2.245 16,762 +0.00(+0.00%)
Mar 19, 2012 2.273 2.273 2.236 2.245 10,148 -0.04(-1.63%)
Mar 16, 2012 2.310 2.310 2.226 2.282 30,829 +0.00(+0.00%)
Mar 15, 2012 2.217 2.301 2.208 2.282 55,297 +0.10(+4.68%)
Mar 14, 2012 2.097 2.199 2.087 2.180 113,117 +0.11(+5.38%)
Mar 13, 2012 2.106 2.106 1.948 2.069 50,607 +0.01(+0.45%)
Mar 12, 2012 2.078 2.078 2.050 2.059 6,978 -0.03(-1.33%)
Mar 09, 2012 2.115 2.124 2.050 2.087 18,942 -0.04(-1.75%)
Mar 08, 2012 2.087 2.134 2.051 2.124 39,016 +0.03(+1.33%)
Mar 07, 2012 2.059 2.115 2.059 2.097 34,428 +0.00(+0.00%)
Mar 06, 2012 2.171 2.171 1.902 2.097 38,767 -0.02(-0.88%)
Mar 05, 2012 2.162 2.162 1.985 2.115 54,512 -0.02(-0.87%)
Mar 02, 2012 2.171 2.180 2.134 2.134 6,467 -0.06(-2.54%)
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.