Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 2.911 2.958 2.908 2.950 9,206,214 +0.02(+0.67%)
May 30, 2007 2.842 2.940 2.842 2.930 12,855,813 +0.02(+0.62%)
May 29, 2007 2.878 2.939 2.878 2.912 12,904,601 +0.09(+3.12%)
May 25, 2007 2.796 2.877 2.796 2.824 3,845,121 +0.01(+0.47%)
May 24, 2007 2.865 2.877 2.774 2.811 6,585,641 -0.07(-2.55%)
May 23, 2007 2.926 2.942 2.867 2.885 5,344,046 -0.05(-1.84%)
May 22, 2007 2.912 2.950 2.878 2.939 13,416,321 -0.05(-1.70%)
May 21, 2007 2.942 3.007 2.942 2.989 16,553,441 +0.08(+2.58%)
May 18, 2007 2.935 2.952 2.895 2.914 6,095,134 +0.02(+0.68%)
May 17, 2007 2.885 2.901 2.865 2.895 2,765,214 +0.00(+0.06%)
May 16, 2007 2.917 2.926 2.885 2.893 3,144,707 -0.01(-0.45%)
May 15, 2007 2.945 2.948 2.904 2.906 2,619,679 -0.03(-0.95%)
May 14, 2007 2.971 2.971 2.917 2.934 3,680,858 -0.01(-0.44%)
May 11, 2007 2.917 2.988 2.903 2.947 4,875,266 +0.04(+1.24%)
May 10, 2007 2.932 2.957 2.895 2.911 2,537,386 -0.03(-1.06%)
May 09, 2007 2.891 2.984 2.868 2.942 4,637,104 +0.03(+1.01%)
May 08, 2007 2.908 2.940 2.891 2.912 2,061,545 +0.00(+0.17%)
May 07, 2007 2.957 2.957 2.895 2.908 2,471,428 -0.02(-0.61%)
May 04, 2007 2.942 2.963 2.922 2.926 2,609,565 +0.00(+0.00%)
May 03, 2007 2.919 2.960 2.899 2.926 3,630,496 +0.00(+0.17%)
May 02, 2007 2.926 2.945 2.899 2.921 4,083,895 -0.02(-0.67%)
May 01, 2007 2.944 2.976 2.880 2.940 7,542,034 -0.01(-0.50%)
Apr 30, 2007 3.055 3.064 2.935 2.955 11,624,418 -0.17(-5.39%)
Apr 27, 2007 3.143 3.194 3.117 3.123 7,536,527 -0.01(-0.21%)
Apr 26, 2007 3.040 3.141 3.030 3.130 11,626,186 +0.09(+3.07%)
Apr 25, 2007 2.966 3.053 2.966 3.037 6,599,774 +0.07(+2.37%)
Apr 24, 2007 2.981 3.022 2.950 2.966 3,160,682 -0.02(-0.82%)
Apr 23, 2007 3.024 3.039 2.978 2.991 4,286,337 -0.03(-1.13%)
Apr 20, 2007 3.048 3.092 2.993 3.025 3,870,910 -0.01(-0.32%)
Apr 19, 2007 3.007 3.084 3.007 3.035 6,364,182 -0.03(-1.06%)
Apr 18, 2007 2.986 3.089 2.955 3.068 11,943,791 +0.10(+3.47%)
Apr 17, 2007 3.020 3.056 2.958 2.965 10,239,302 +0.07(+2.31%)
Apr 16, 2007 2.832 2.952 2.832 2.898 5,006,661 +0.07(+2.31%)
Apr 13, 2007 2.819 2.845 2.811 2.832 2,069,291 -0.01(-0.23%)
Apr 12, 2007 2.780 2.849 2.780 2.839 3,950,212 +0.05(+1.88%)
Apr 11, 2007 2.788 2.813 2.767 2.787 5,106,288 -0.00(-0.06%)
Apr 10, 2007 2.826 2.860 2.760 2.788 8,633,309 -0.05(-1.61%)
Apr 09, 2007 2.824 2.860 2.818 2.834 4,490,615 +0.01(+0.46%)
Apr 05, 2007 2.828 2.863 2.805 2.821 4,354,901 -0.01(-0.40%)
Apr 04, 2007 2.885 2.885 2.823 2.832 6,756,047 -0.04(-1.25%)
Apr 03, 2007 2.901 2.932 2.854 2.868 6,959,572 -0.02(-0.62%)
Apr 02, 2007 2.932 2.934 2.816 2.886 7,671,807 -0.01(-0.45%)
Mar 30, 2007 2.903 2.952 2.888 2.899 4,853,576 +0.01(+0.40%)
Mar 29, 2007 2.937 2.940 2.862 2.888 3,937,479 -0.04(-1.40%)
Mar 28, 2007 2.957 2.957 2.896 2.929 5,361,753 -0.04(-1.43%)
Mar 27, 2007 2.979 3.001 2.960 2.971 2,820,959 -0.00(-0.16%)
Mar 26, 2007 2.966 2.997 2.942 2.976 3,060,877 +0.00(+0.00%)
Mar 23, 2007 2.976 3.015 2.953 2.976 5,814,717 +0.01(+0.50%)
Mar 22, 2007 3.037 3.060 2.957 2.962 8,449,020 -0.06(-1.89%)
Mar 21, 2007 2.993 3.035 2.975 3.019 8,027,756 +0.04(+1.48%)
Mar 20, 2007 2.997 2.997 2.942 2.975 4,399,297 -0.00(-0.16%)
Mar 19, 2007 2.999 3.042 2.962 2.979 3,658,678 +0.01(+0.50%)
Mar 16, 2007 2.975 3.013 2.939 2.965 5,034,579 -0.01(-0.44%)
Mar 15, 2007 2.996 3.033 2.968 2.978 5,317,296 +0.00(+0.11%)
Mar 14, 2007 2.996 3.025 2.929 2.975 7,310,498 -0.02(-0.65%)
Mar 13, 2007 3.068 3.091 2.991 2.994 5,054,654 -0.07(-2.40%)
Mar 12, 2007 3.086 3.105 3.025 3.068 6,673,906 +0.05(+1.73%)
Mar 09, 2007 3.076 3.110 2.948 3.015 12,984,937 -0.08(-2.43%)
Mar 08, 2007 3.143 3.181 3.074 3.091 7,833,653 -0.03(-0.99%)
Mar 07, 2007 3.248 3.262 3.114 3.122 9,535,358 -0.12(-3.73%)
Mar 06, 2007 3.172 3.251 3.167 3.243 7,252,170 +0.12(+3.71%)
Mar 05, 2007 3.228 3.230 3.115 3.127 8,637,917 -0.13(-3.92%)
Mar 02, 2007 3.280 3.347 3.230 3.254 4,253,909 -0.05(-1.44%)
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.