Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 2.600 2.600 2.520 2.580 62,372 -0.02(-0.77%)
Apr 27, 2007 2.580 2.600 2.550 2.600 56,731 +0.01(+0.39%)
Apr 26, 2007 2.600 2.600 2.530 2.590 73,855 -0.01(-0.38%)
Apr 25, 2007 2.530 2.600 2.500 2.600 565,165 +0.10(+4.00%)
Apr 24, 2007 2.430 2.500 2.390 2.500 573,230 +0.12(+5.04%)
Apr 23, 2007 2.290 2.400 2.230 2.380 167,500 +0.16(+7.21%)
Apr 20, 2007 2.300 2.300 2.210 2.220 247,853 -0.10(-4.31%)
Apr 19, 2007 2.350 2.350 2.250 2.320 288,800 -0.03(-1.28%)
Apr 18, 2007 2.350 2.390 2.330 2.350 57,925 -0.05(-2.08%)
Apr 17, 2007 2.430 2.430 2.390 2.400 35,600 -0.05(-2.04%)
Apr 16, 2007 2.460 2.460 2.450 2.450 20,650 -0.02(-0.81%)
Apr 13, 2007 2.420 2.470 2.350 2.470 38,400 +0.02(+0.82%)
Apr 12, 2007 2.490 2.490 2.380 2.450 15,000 -0.05(-2.00%)
Apr 11, 2007 2.400 2.500 2.400 2.500 39,100 +0.10(+4.17%)
Apr 10, 2007 2.490 2.490 2.400 2.400 99,700 -0.09(-3.61%)
Apr 09, 2007 2.490 2.500 2.480 2.490 150,533 +0.00(+0.00%)
Apr 05, 2007 2.470 2.500 2.470 2.490 97,729 +0.02(+0.81%)
Apr 04, 2007 2.500 2.500 2.470 2.470 7,200 -0.03(-1.20%)
Apr 03, 2007 2.500 2.500 2.390 2.500 116,660 -0.02(-0.79%)
Apr 02, 2007 2.450 2.600 2.450 2.520 78,800 +0.07(+2.86%)
Mar 30, 2007 2.370 2.450 2.310 2.450 554,340 +0.10(+4.26%)
Mar 29, 2007 2.400 2.400 2.330 2.350 32,400 -0.05(-2.08%)
Mar 28, 2007 2.350 2.400 2.310 2.400 80,600 +0.05(+2.13%)
Mar 27, 2007 2.460 2.460 2.280 2.350 70,400 -0.12(-4.86%)
Mar 26, 2007 2.500 2.500 2.420 2.470 17,900 +0.01(+0.41%)
Mar 23, 2007 2.500 2.500 2.450 2.460 49,000 -0.04(-1.60%)
Mar 22, 2007 2.350 2.500 2.350 2.500 106,561 +0.20(+8.70%)
Mar 21, 2007 2.300 2.300 2.300 2.300 600 +0.00(+0.00%)
Mar 20, 2007 2.390 2.430 2.300 2.300 36,700 -0.03(-1.29%)
Mar 19, 2007 2.380 2.380 2.280 2.330 10,200 +0.08(+3.56%)
Mar 16, 2007 2.240 2.430 2.200 2.250 18,700 +0.05(+2.27%)
Mar 15, 2007 2.250 2.250 2.150 2.200 56,540 -0.05(-2.22%)
Mar 14, 2007 2.290 2.290 2.170 2.250 72,813 -0.03(-1.32%)
Mar 13, 2007 2.170 2.350 2.170 2.280 69,104 -0.01(-0.44%)
Mar 12, 2007 2.300 2.300 2.150 2.290 132,333 -0.01(-0.43%)
Mar 09, 2007 2.250 2.300 2.210 2.300 45,100 +0.00(+0.00%)
Mar 08, 2007 2.300 2.300 2.250 2.300 25,300 -0.02(-0.86%)
Mar 07, 2007 2.360 2.360 2.260 2.320 22,600 -0.04(-1.69%)
Mar 06, 2007 2.250 2.440 2.250 2.360 74,529 +0.06(+2.61%)
Mar 05, 2007 2.390 2.400 2.300 2.300 59,400 -0.09(-3.77%)
Mar 02, 2007 2.360 2.390 2.200 2.390 2,092,786 +0.02(+0.84%)
Mar 01, 2007 2.370 2.370 2.310 2.370 24,800 +0.00(+0.00%)
Feb 28, 2007 2.370 2.400 2.350 2.370 173,050 -0.02(-0.84%)
Feb 27, 2007 2.490 2.500 2.340 2.390 136,490 -0.11(-4.40%)
Feb 26, 2007 2.590 2.590 2.500 2.500 154,000 -0.10(-3.85%)
Feb 23, 2007 2.610 2.660 2.570 2.600 29,120 -0.05(-1.89%)
Feb 22, 2007 2.640 2.650 2.600 2.650 50,200 +0.00(+0.00%)
Feb 21, 2007 2.570 2.650 2.570 2.650 104,700 +0.02(+0.76%)
Feb 20, 2007 2.600 2.630 2.580 2.630 30,266 -0.02(-0.75%)
Feb 16, 2007 2.730 2.740 2.610 2.650 51,690 -0.05(-1.85%)
Feb 15, 2007 2.540 2.740 2.540 2.700 185,500 +0.18(+7.14%)
Feb 14, 2007 2.500 2.520 2.460 2.520 128,300 +0.02(+0.80%)
Feb 13, 2007 2.500 2.500 2.500 2.500 46,569 +0.00(+0.00%)
Feb 12, 2007 2.550 2.550 2.500 2.500 23,000 +0.02(+0.81%)
Feb 09, 2007 2.530 2.540 2.480 2.480 119,300 -0.05(-1.98%)
Feb 08, 2007 2.500 2.530 2.480 2.530 51,600 -0.02(-0.78%)
Feb 07, 2007 2.540 2.570 2.490 2.550 52,730 +0.04(+1.59%)
Feb 06, 2007 2.540 2.550 2.500 2.510 35,955 -0.04(-1.57%)
Feb 05, 2007 2.600 2.600 2.540 2.550 56,316 -0.02(-0.78%)
Feb 02, 2007 2.590 2.600 2.410 2.570 167,258 -0.03(-1.15%)
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.