Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 14.03 14.12 13.82 13.83 103,802,808 -0.10(-0.72%)
Feb 27, 2007 14.16 14.35 13.85 13.93 87,093,056 -0.39(-2.71%)
Feb 26, 2007 14.24 14.36 14.19 14.32 58,302,908 +0.12(+0.86%)
Feb 23, 2007 14.35 14.36 14.16 14.19 68,661,872 -0.14(-0.97%)
Feb 22, 2007 14.45 14.45 14.30 14.33 65,431,472 -0.11(-0.77%)
Feb 21, 2007 14.52 14.57 14.43 14.44 48,817,388 -0.13(-0.91%)
Feb 20, 2007 14.51 14.60 14.47 14.58 47,212,024 +0.01(+0.04%)
Feb 16, 2007 14.64 14.68 14.49 14.57 55,261,584 -0.13(-0.87%)
Feb 15, 2007 14.73 14.73 14.60 14.70 53,188,908 -0.03(-0.19%)
Feb 14, 2007 14.58 14.78 14.57 14.73 53,284,628 +0.11(+0.72%)
Feb 13, 2007 14.53 14.63 14.52 14.62 43,218,952 +0.09(+0.65%)
Feb 12, 2007 14.64 14.66 14.48 14.53 39,551,108 -0.09(-0.61%)
Feb 09, 2007 14.63 14.71 14.59 14.62 43,246,444 -0.03(-0.23%)
Feb 08, 2007 14.60 14.69 14.59 14.65 38,541,724 -0.04(-0.30%)
Feb 07, 2007 14.71 14.78 14.58 14.69 48,553,136 -0.17(-1.16%)
Feb 06, 2007 14.83 14.93 14.80 14.86 43,246,988 -0.03(-0.19%)
Feb 05, 2007 14.81 14.96 14.77 14.89 69,418,888 +0.04(+0.30%)
Feb 02, 2007 14.78 14.89 14.74 14.85 63,765,280 +0.10(+0.68%)
Feb 01, 2007 14.62 14.79 14.58 14.75 55,440,280 +0.21(+1.45%)
Jan 31, 2007 14.41 14.58 14.40 14.54 62,602,324 +0.08(+0.54%)
Jan 30, 2007 14.42 14.49 14.40 14.46 47,652,984 +0.02(+0.15%)
Jan 29, 2007 14.54 14.63 14.40 14.44 61,046,416 -0.13(-0.87%)
Jan 26, 2007 14.59 14.60 14.40 14.57 59,683,916 -0.04(-0.27%)
Jan 25, 2007 14.86 14.90 14.57 14.60 63,317,824 -0.25(-1.72%)
Jan 24, 2007 14.59 14.87 14.55 14.86 68,476,864 +0.25(+1.71%)
Jan 23, 2007 14.75 14.78 14.42 14.61 92,730,600 -0.32(-2.15%)
Jan 22, 2007 15.09 15.12 14.77 14.93 86,582,416 -0.15(-0.99%)
Jan 19, 2007 15.08 15.19 15.03 15.08 60,947,684 +0.03(+0.18%)
Jan 18, 2007 14.87 15.11 14.87 15.05 69,635,672 +0.16(+1.04%)
Jan 17, 2007 14.79 14.97 14.78 14.90 65,719,732 +0.07(+0.45%)
Jan 16, 2007 14.76 14.86 14.69 14.83 56,287,184 +0.07(+0.49%)
Jan 12, 2007 14.62 14.85 14.62 14.76 53,788,708 +0.10(+0.68%)
Jan 11, 2007 14.28 14.69 14.28 14.66 67,222,752 +0.14(+0.99%)
Jan 10, 2007 14.46 14.55 14.40 14.52 62,336,808 +0.02(+0.12%)
Jan 09, 2007 14.54 14.59 14.43 14.50 56,504,504 +0.01(+0.04%)
Jan 08, 2007 14.57 14.64 14.34 14.49 78,018,256 -0.08(-0.53%)
Jan 05, 2007 14.71 14.75 14.50 14.57 56,592,948 -0.04(-0.30%)
Jan 04, 2007 14.62 14.72 14.57 14.62 58,204,268 +0.05(+0.34%)
Jan 03, 2007 14.49 14.64 14.39 14.57 73,364,248 +0.22(+1.51%)
Dec 29, 2006 14.45 14.50 14.30 14.35 50,096,044 -0.09(-0.65%)
Dec 28, 2006 14.42 14.52 14.32 14.44 43,345,360 -0.04(-0.31%)
Dec 27, 2006 14.38 14.53 14.30 14.49 44,550,916 +0.12(+0.85%)
Dec 26, 2006 14.29 14.40 14.29 14.37 32,173,336 -0.02(-0.15%)
Dec 22, 2006 14.40 14.47 14.35 14.39 36,847,552 -0.06(-0.38%)
Dec 21, 2006 14.54 14.59 14.40 14.44 60,780,000 -0.08(-0.53%)
Dec 20, 2006 14.49 14.71 14.48 14.52 80,353,376 +0.01(+0.04%)
Dec 19, 2006 14.32 14.54 14.27 14.52 87,894,648 +0.21(+1.43%)
Dec 18, 2006 14.21 14.38 14.17 14.31 69,110,600 +0.11(+0.74%)
Dec 15, 2006 14.16 14.29 14.15 14.21 90,012,992 +0.04(+0.31%)
Dec 14, 2006 14.12 14.22 14.07 14.16 66,627,104 +0.09(+0.67%)
Dec 13, 2006 13.97 14.10 13.96 14.07 73,025,632 +0.12(+0.87%)
Dec 12, 2006 13.88 13.98 13.83 13.94 76,360,368 +0.01(+0.08%)
Dec 11, 2006 14.00 14.18 13.83 13.93 101,290,976 -0.01(-0.08%)
Dec 08, 2006 13.78 13.96 13.74 13.94 78,891,512 +0.17(+1.25%)
Dec 07, 2006 13.84 13.84 13.70 13.77 91,851,024 +0.03(+0.24%)
Dec 06, 2006 13.79 13.84 13.66 13.74 88,850,216 -0.01(-0.08%)
Dec 05, 2006 13.84 13.92 13.62 13.75 214,051,440 -0.04(-0.32%)
Dec 04, 2006 13.10 15.40 13.02 13.79 522,038,464 -1.64(-10.62%)
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.