Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.04 13.09 12.87 13.00 58,694,084 -0.08(-0.59%)
Mar 29, 2007 12.96 13.10 12.95 13.07 55,101,020 +0.12(+0.91%)
Mar 28, 2007 13.10 13.13 12.93 12.96 67,840,680 -0.16(-1.22%)
Mar 27, 2007 13.12 13.22 13.06 13.12 69,056,376 -0.09(-0.70%)
Mar 26, 2007 13.14 13.24 13.04 13.21 55,585,848 +0.01(+0.04%)
Mar 23, 2007 13.18 13.27 13.12 13.20 57,608,168 -0.07(-0.50%)
Mar 22, 2007 13.21 13.36 13.16 13.27 80,478,880 -0.03(-0.23%)
Mar 21, 2007 13.11 13.31 13.00 13.30 57,904,232 +0.16(+1.21%)
Mar 20, 2007 12.98 13.18 12.97 13.14 49,355,716 +0.09(+0.71%)
Mar 19, 2007 12.89 13.05 12.84 13.05 53,749,572 +0.19(+1.48%)
Mar 16, 2007 12.90 12.92 12.81 12.86 96,549,992 +0.00(+0.00%)
Mar 15, 2007 12.75 12.88 12.73 12.86 74,213,336 +0.07(+0.52%)
Mar 14, 2007 12.82 12.91 12.68 12.79 96,738,944 -0.04(-0.32%)
Mar 13, 2007 13.06 13.07 12.79 12.83 64,625,888 -0.23(-1.73%)
Mar 12, 2007 13.01 13.12 12.97 13.06 47,812,984 -0.02(-0.12%)
Mar 09, 2007 13.06 13.15 13.06 13.07 50,051,180 +0.00(+0.00%)
Mar 08, 2007 13.09 13.13 13.02 13.07 58,701,056 +0.07(+0.55%)
Mar 07, 2007 13.04 13.12 12.97 13.00 87,811,184 +0.04(+0.32%)
Mar 06, 2007 12.85 13.00 12.76 12.96 79,340,880 +0.25(+1.98%)
Mar 05, 2007 12.75 12.89 12.66 12.71 73,762,232 -0.05(-0.36%)
Mar 02, 2007 12.85 12.95 12.72 12.76 76,955,960 -0.13(-1.00%)
Mar 01, 2007 12.79 12.98 12.63 12.88 105,460,688 +0.04(+0.32%)
Feb 28, 2007 13.03 13.11 12.83 12.84 111,761,992 -0.09(-0.72%)
Feb 27, 2007 13.15 13.33 12.86 12.94 93,771,000 -0.36(-2.71%)
Feb 26, 2007 13.23 13.34 13.18 13.30 62,773,340 +0.11(+0.86%)
Feb 23, 2007 13.33 13.34 13.15 13.18 73,926,592 -0.13(-0.97%)
Feb 22, 2007 13.43 13.43 13.28 13.31 70,448,496 -0.10(-0.77%)
Feb 21, 2007 13.48 13.53 13.40 13.41 52,560,508 -0.12(-0.91%)
Feb 20, 2007 13.48 13.56 13.44 13.54 50,832,052 +0.01(+0.04%)
Feb 16, 2007 13.59 13.64 13.46 13.53 59,498,820 -0.12(-0.87%)
Feb 15, 2007 13.68 13.68 13.56 13.65 57,267,220 -0.03(-0.19%)
Feb 14, 2007 13.54 13.73 13.53 13.68 57,370,280 +0.10(+0.72%)
Feb 13, 2007 13.49 13.59 13.49 13.58 46,532,808 +0.09(+0.65%)
Feb 12, 2007 13.59 13.62 13.45 13.49 42,583,732 -0.08(-0.61%)
Feb 09, 2007 13.59 13.66 13.55 13.57 46,562,408 -0.03(-0.23%)
Feb 08, 2007 13.56 13.65 13.55 13.61 41,496,948 -0.04(-0.30%)
Feb 07, 2007 13.67 13.73 13.54 13.65 52,275,996 -0.16(-1.16%)
Feb 06, 2007 13.77 13.86 13.75 13.81 46,562,992 -0.03(-0.19%)
Feb 05, 2007 13.75 13.89 13.72 13.83 74,741,656 +0.04(+0.30%)
Feb 02, 2007 13.72 13.83 13.69 13.79 68,654,544 +0.09(+0.68%)
Feb 01, 2007 13.58 13.73 13.54 13.70 59,691,216 +0.20(+1.45%)
Jan 31, 2007 13.38 13.54 13.38 13.50 67,402,416 +0.07(+0.54%)
Jan 30, 2007 13.39 13.46 13.38 13.43 51,306,824 +0.02(+0.15%)
Jan 29, 2007 13.50 13.58 13.38 13.41 65,727,212 -0.12(-0.88%)
Jan 26, 2007 13.55 13.56 13.38 13.53 64,260,236 -0.04(-0.27%)
Jan 25, 2007 13.80 13.84 13.53 13.56 68,172,784 -0.24(-1.72%)
Jan 24, 2007 13.55 13.81 13.52 13.80 73,727,392 +0.23(+1.71%)
Jan 23, 2007 13.70 13.72 13.39 13.57 99,840,808 -0.30(-2.15%)
Jan 22, 2007 14.01 14.05 13.72 13.87 93,221,216 -0.14(-0.99%)
Jan 19, 2007 14.01 14.10 13.96 14.01 65,620,908 +0.03(+0.18%)
Jan 18, 2007 13.81 14.03 13.81 13.98 74,975,056 +0.14(+1.04%)
Jan 17, 2007 13.74 13.90 13.72 13.84 70,758,856 +0.06(+0.45%)
Jan 16, 2007 13.71 13.80 13.64 13.77 60,603,056 +0.07(+0.49%)
Jan 12, 2007 13.57 13.80 13.57 13.71 57,913,008 +0.09(+0.68%)
Jan 11, 2007 13.27 13.64 13.27 13.62 72,377,120 +0.13(+0.99%)
Jan 10, 2007 13.43 13.51 13.38 13.48 67,116,544 +0.02(+0.12%)
Jan 09, 2007 13.50 13.55 13.40 13.47 60,837,044 +0.01(+0.04%)
Jan 08, 2007 13.53 13.59 13.32 13.46 84,000,384 -0.07(-0.53%)
Jan 05, 2007 13.66 13.70 13.47 13.53 60,932,268 -0.04(-0.30%)
Jan 04, 2007 13.57 13.67 13.53 13.57 62,667,140 +0.05(+0.34%)
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.