Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.05 14.10 13.86 14.00 54,508,516 -0.08(-0.59%)
Mar 29, 2007 13.95 14.11 13.94 14.08 51,171,680 +0.13(+0.91%)
Mar 28, 2007 14.10 14.13 13.92 13.95 63,002,852 -0.17(-1.22%)
Mar 27, 2007 14.13 14.24 14.07 14.12 64,131,852 -0.10(-0.70%)
Mar 26, 2007 14.15 14.26 14.05 14.22 51,621,932 +0.01(+0.04%)
Mar 23, 2007 14.20 14.29 14.13 14.22 53,500,036 -0.07(-0.50%)
Mar 22, 2007 14.22 14.38 14.17 14.29 74,739,800 -0.03(-0.23%)
Mar 21, 2007 14.11 14.33 14.00 14.32 53,774,988 +0.17(+1.21%)
Mar 20, 2007 13.98 14.19 13.96 14.15 45,836,080 +0.10(+0.71%)
Mar 19, 2007 13.88 14.05 13.82 14.05 49,916,604 +0.21(+1.48%)
Mar 16, 2007 13.89 13.91 13.80 13.85 89,664,856 +0.00(+0.00%)
Mar 15, 2007 13.73 13.87 13.70 13.85 68,921,064 +0.07(+0.52%)
Mar 14, 2007 13.81 13.90 13.66 13.77 89,840,336 -0.04(-0.32%)
Mar 13, 2007 14.06 14.07 13.77 13.82 60,017,312 -0.24(-1.73%)
Mar 12, 2007 14.01 14.13 13.96 14.06 44,403,364 -0.02(-0.12%)
Mar 09, 2007 14.06 14.16 14.06 14.08 46,481,948 +0.00(+0.00%)
Mar 08, 2007 14.09 14.14 14.02 14.08 54,514,992 +0.08(+0.55%)
Mar 07, 2007 14.05 14.12 13.97 14.00 81,549,232 +0.04(+0.32%)
Mar 06, 2007 13.84 14.00 13.74 13.96 73,682,952 +0.27(+1.98%)
Mar 05, 2007 13.73 13.88 13.64 13.69 68,502,128 -0.05(-0.36%)
Mar 02, 2007 13.84 13.94 13.70 13.74 71,468,104 -0.14(-1.00%)
Mar 01, 2007 13.77 13.97 13.60 13.87 97,940,120 +0.04(+0.32%)
Feb 28, 2007 14.03 14.12 13.82 13.83 103,792,064 -0.10(-0.72%)
Feb 27, 2007 14.16 14.35 13.85 13.93 87,084,040 -0.39(-2.71%)
Feb 26, 2007 14.25 14.36 14.20 14.32 58,296,876 +0.12(+0.86%)
Feb 23, 2007 14.35 14.36 14.16 14.20 68,654,768 -0.14(-0.97%)
Feb 22, 2007 14.46 14.46 14.30 14.33 65,424,704 -0.11(-0.77%)
Feb 21, 2007 14.52 14.57 14.43 14.44 48,812,336 -0.13(-0.91%)
Feb 20, 2007 14.51 14.61 14.47 14.58 47,207,136 +0.01(+0.04%)
Feb 16, 2007 14.64 14.68 14.49 14.57 55,255,864 -0.13(-0.87%)
Feb 15, 2007 14.73 14.73 14.60 14.70 53,183,404 -0.03(-0.19%)
Feb 14, 2007 14.58 14.78 14.57 14.73 53,279,116 +0.11(+0.72%)
Feb 13, 2007 14.53 14.63 14.52 14.62 43,214,480 +0.09(+0.65%)
Feb 12, 2007 14.64 14.67 14.48 14.53 39,547,016 -0.09(-0.61%)
Feb 09, 2007 14.63 14.71 14.59 14.62 43,241,972 -0.03(-0.23%)
Feb 08, 2007 14.60 14.69 14.59 14.65 38,537,736 -0.04(-0.30%)
Feb 07, 2007 14.72 14.78 14.58 14.69 48,548,112 -0.17(-1.16%)
Feb 06, 2007 14.83 14.93 14.80 14.87 43,242,512 -0.03(-0.19%)
Feb 05, 2007 14.81 14.96 14.77 14.89 69,411,704 +0.04(+0.30%)
Feb 02, 2007 14.78 14.89 14.74 14.85 63,758,684 +0.10(+0.68%)
Feb 01, 2007 14.62 14.79 14.58 14.75 55,434,540 +0.21(+1.45%)
Jan 31, 2007 14.41 14.58 14.41 14.54 62,595,844 +0.08(+0.54%)
Jan 30, 2007 14.42 14.49 14.41 14.46 47,648,052 +0.02(+0.15%)
Jan 29, 2007 14.54 14.63 14.41 14.44 61,040,100 -0.13(-0.87%)
Jan 26, 2007 14.59 14.60 14.41 14.57 59,677,740 -0.04(-0.27%)
Jan 25, 2007 14.86 14.90 14.57 14.61 63,311,272 -0.25(-1.72%)
Jan 24, 2007 14.59 14.87 14.56 14.86 68,469,776 +0.25(+1.71%)
Jan 23, 2007 14.75 14.78 14.42 14.61 92,721,000 -0.32(-2.15%)
Jan 22, 2007 15.09 15.13 14.77 14.93 86,573,456 -0.15(-0.99%)
Jan 19, 2007 15.08 15.19 15.03 15.08 60,941,376 +0.03(+0.18%)
Jan 18, 2007 14.87 15.11 14.87 15.05 69,628,464 +0.16(+1.04%)
Jan 17, 2007 14.79 14.97 14.78 14.90 65,712,932 +0.07(+0.45%)
Jan 16, 2007 14.76 14.86 14.69 14.83 56,281,356 +0.07(+0.49%)
Jan 12, 2007 14.62 14.85 14.62 14.76 53,783,140 +0.10(+0.68%)
Jan 11, 2007 14.28 14.69 14.28 14.66 67,215,792 +0.14(+0.99%)
Jan 10, 2007 14.46 14.55 14.41 14.52 62,330,356 +0.02(+0.12%)
Jan 09, 2007 14.54 14.59 14.43 14.50 56,498,656 +0.01(+0.04%)
Jan 08, 2007 14.57 14.64 14.35 14.49 78,010,184 -0.08(-0.53%)
Jan 05, 2007 14.71 14.76 14.50 14.57 56,587,092 -0.04(-0.30%)
Jan 04, 2007 14.62 14.72 14.57 14.62 58,198,244 +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.