Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 2.757 2.803 2.751 2.782 4,982,383 +0.01(+0.53%)
Jun 28, 2007 2.746 2.774 2.713 2.767 5,514,091 +0.02(+0.71%)
Jun 27, 2007 2.721 2.759 2.700 2.747 4,780,834 +0.00(+0.06%)
Jun 26, 2007 2.762 2.782 2.725 2.746 2,788,182 -0.01(-0.30%)
Jun 25, 2007 2.778 2.806 2.739 2.754 3,515,579 -0.02(-0.65%)
Jun 22, 2007 2.772 2.819 2.770 2.772 5,383,951 -0.02(-0.59%)
Jun 21, 2007 2.805 2.818 2.778 2.788 5,769,667 -0.03(-1.10%)
Jun 20, 2007 2.850 2.850 2.782 2.819 5,341,440 -0.03(-1.09%)
Jun 19, 2007 2.832 2.859 2.832 2.850 2,569,153 +0.01(+0.23%)
Jun 18, 2007 2.854 2.862 2.816 2.844 5,398,342 -0.01(-0.46%)
Jun 15, 2007 2.880 2.898 2.850 2.857 4,382,061 -0.01(-0.40%)
Jun 14, 2007 2.880 2.909 2.844 2.868 8,816,130 -0.02(-0.74%)
Jun 13, 2007 2.901 2.926 2.860 2.890 4,941,903 -0.01(-0.39%)
Jun 12, 2007 2.942 2.950 2.868 2.901 7,695,222 -0.06(-1.93%)
Jun 11, 2007 2.983 3.019 2.948 2.958 3,336,289 -0.04(-1.31%)
Jun 08, 2007 2.942 3.006 2.934 2.997 5,036,152 +0.06(+2.17%)
Jun 07, 2007 2.965 3.020 2.929 2.934 4,616,105 -0.08(-2.55%)
Jun 06, 2007 2.939 3.024 2.939 3.011 6,853,129 +0.02(+0.77%)
Jun 05, 2007 2.944 3.004 2.934 2.988 7,948,326 +0.01(+0.33%)
Jun 04, 2007 2.948 2.984 2.942 2.978 6,097,110 +0.00(+0.11%)
Jun 01, 2007 2.958 2.994 2.958 2.975 11,680,996 +0.02(+0.83%)
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%)
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.