Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 2.867 2.881 2.766 2.770 12,084,043 -0.07(-2.32%)
Jun 28, 2007 2.956 2.956 2.826 2.836 14,724,737 -0.13(-4.48%)
Jun 27, 2007 2.791 3.037 2.787 2.969 21,097,908 +0.18(+6.45%)
Jun 26, 2007 2.851 2.855 2.786 2.789 5,785,632 -0.01(-0.51%)
Jun 25, 2007 2.821 2.854 2.794 2.803 6,802,536 -0.01(-0.30%)
Jun 22, 2007 2.860 2.874 2.800 2.811 7,412,152 -0.04(-1.55%)
Jun 21, 2007 2.791 2.903 2.788 2.856 10,077,284 +0.06(+2.25%)
Jun 20, 2007 2.883 2.891 2.787 2.793 6,376,999 -0.05(-1.91%)
Jun 19, 2007 2.891 2.896 2.843 2.847 7,910,699 -0.01(-0.45%)
Jun 18, 2007 2.917 2.921 2.843 2.860 12,247,899 +0.04(+1.57%)
Jun 15, 2007 2.864 2.881 2.803 2.816 22,093,400 +0.08(+2.76%)
Jun 14, 2007 2.771 2.794 2.727 2.740 11,372,199 -0.03(-1.24%)
Jun 13, 2007 2.786 2.869 2.721 2.774 27,423,198 -0.09(-3.29%)
Jun 12, 2007 3.003 3.044 2.841 2.869 40,183,500 -0.26(-8.44%)
Jun 11, 2007 3.179 3.236 3.116 3.133 17,523,050 -0.21(-6.40%)
Jun 08, 2007 3.429 3.443 3.291 3.347 14,038,513 -0.07(-2.09%)
Jun 07, 2007 3.257 3.713 3.254 3.419 59,106,652 +0.19(+5.88%)
Jun 06, 2007 3.049 3.254 3.044 3.229 33,464,108 +0.17(+5.66%)
Jun 05, 2007 3.053 3.088 3.030 3.056 5,884,514 -0.01(-0.42%)
Jun 04, 2007 3.056 3.090 3.050 3.069 5,545,428 -0.01(-0.42%)
Jun 01, 2007 3.120 3.183 3.050 3.081 8,029,573 -0.05(-1.51%)
May 31, 2007 3.143 3.183 3.124 3.129 7,040,879 -0.02(-0.73%)
May 30, 2007 3.093 3.154 3.081 3.151 7,325,765 +0.03(+0.96%)
May 29, 2007 3.151 3.157 3.049 3.121 11,567,758 -0.10(-2.98%)
May 25, 2007 3.230 3.260 3.201 3.217 5,974,240 -0.00(-0.09%)
May 24, 2007 3.296 3.347 3.199 3.220 6,400,407 -0.09(-2.80%)
May 23, 2007 3.284 3.350 3.257 3.313 12,280,414 +0.03(+0.83%)
May 22, 2007 3.209 3.301 3.183 3.286 7,038,821 +0.07(+2.22%)
May 21, 2007 3.130 3.234 3.123 3.214 6,663,187 +0.08(+2.55%)
May 18, 2007 3.121 3.144 3.101 3.134 4,487,217 +0.02(+0.55%)
May 17, 2007 3.081 3.140 3.074 3.117 5,141,661 +0.01(+0.46%)
May 16, 2007 3.109 3.141 3.031 3.103 5,035,828 -0.00(-0.14%)
May 15, 2007 3.134 3.149 3.089 3.107 4,727,191 -0.03(-0.96%)
May 14, 2007 3.144 3.157 3.103 3.137 4,453,477 -0.01(-0.45%)
May 11, 2007 3.109 3.157 3.091 3.151 4,842,012 +0.02(+0.68%)
May 10, 2007 3.144 3.159 3.117 3.130 7,143,191 -0.03(-0.90%)
May 09, 2007 3.144 3.177 3.137 3.159 3,988,291 -0.00(-0.14%)
May 08, 2007 3.156 3.203 3.129 3.163 5,740,993 -0.01(-0.36%)
May 07, 2007 3.166 3.191 3.163 3.174 4,161,527 +0.01(+0.27%)
May 04, 2007 3.221 3.224 3.143 3.166 6,577,451 -0.02(-0.58%)
May 03, 2007 3.147 3.253 3.141 3.184 13,825,300 +0.03(+0.81%)
May 02, 2007 3.131 3.277 3.127 3.159 18,657,842 -0.01(-0.18%)
May 01, 2007 3.161 3.184 3.117 3.164 9,521,288 -0.00(-0.09%)
Apr 30, 2007 3.171 3.181 3.139 3.167 9,247,525 -0.01(-0.18%)
Apr 27, 2007 3.171 3.183 3.133 3.173 5,637,575 +0.01(+0.36%)
Apr 26, 2007 3.071 3.180 3.071 3.161 9,761,647 +0.08(+2.64%)
Apr 25, 2007 3.101 3.161 3.054 3.080 8,402,128 -0.01(-0.28%)
Apr 24, 2007 3.107 3.121 3.051 3.089 8,917,538 -0.02(-0.51%)
Apr 23, 2007 3.147 3.154 3.091 3.104 13,811,503 -0.05(-1.67%)
Apr 20, 2007 3.143 3.164 3.111 3.157 13,333,326 +0.08(+2.74%)
Apr 19, 2007 3.020 3.073 2.997 3.073 28,148,882 -0.03(-0.88%)
Apr 18, 2007 3.029 3.184 2.983 3.100 54,942,388 -0.32(-9.43%)
Apr 17, 2007 3.514 3.514 3.406 3.423 12,124,286 -0.08(-2.28%)
Apr 16, 2007 3.529 3.543 3.491 3.503 4,579,491 -0.01(-0.33%)
Apr 13, 2007 3.510 3.523 3.486 3.514 3,590,908 +0.00(+0.00%)
Apr 12, 2007 3.493 3.557 3.451 3.514 5,465,985 +0.00(+0.00%)
Apr 11, 2007 3.531 3.536 3.476 3.514 6,978,586 -0.04(-1.05%)
Apr 10, 2007 3.497 3.570 3.497 3.551 8,075,136 +0.07(+2.14%)
Apr 09, 2007 3.461 3.509 3.461 3.477 4,174,274 +0.02(+0.58%)
Apr 05, 2007 3.491 3.497 3.440 3.457 5,468,939 -0.05(-1.35%)
Apr 04, 2007 3.411 3.519 3.339 3.504 14,190,469 +0.11(+3.15%)
Apr 03, 2007 3.366 3.446 3.359 3.397 8,877,806 +0.04(+1.28%)
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.