Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.85 11.91 11.73 11.88 96,909,040 +0.02(+0.21%)
Mar 29, 2007 11.80 11.86 11.64 11.85 114,363,616 +0.14(+1.22%)
Mar 28, 2007 11.78 11.83 11.71 11.71 82,704,120 -0.12(-1.05%)
Mar 27, 2007 11.95 11.96 11.82 11.83 80,991,232 -0.14(-1.19%)
Mar 26, 2007 11.96 12.01 11.83 11.98 63,187,860 +0.01(+0.10%)
Mar 23, 2007 11.91 12.02 11.89 11.96 60,517,796 +0.07(+0.57%)
Mar 22, 2007 11.94 11.99 11.86 11.89 82,041,488 -0.11(-0.93%)
Mar 21, 2007 11.83 12.02 11.74 12.01 99,154,360 +0.22(+1.84%)
Mar 20, 2007 11.82 11.88 11.75 11.79 101,263,624 -0.07(-0.63%)
Mar 19, 2007 11.92 11.97 11.76 11.86 95,279,944 -0.02(-0.21%)
Mar 16, 2007 11.92 11.93 11.83 11.89 90,962,160 +0.01(+0.05%)
Mar 15, 2007 11.93 11.98 11.80 11.88 83,816,584 -0.06(-0.47%)
Mar 14, 2007 11.91 11.94 11.77 11.94 112,850,432 +0.07(+0.58%)
Mar 13, 2007 12.09 12.10 11.87 11.87 106,669,184 -0.22(-1.85%)
Mar 12, 2007 11.93 12.19 11.85 12.09 109,890,232 +0.24(+1.99%)
Mar 09, 2007 12.02 12.06 11.83 11.86 82,239,984 -0.08(-0.68%)
Mar 08, 2007 11.97 11.99 11.89 11.94 74,894,952 +0.07(+0.58%)
Mar 07, 2007 12.02 12.08 11.85 11.87 110,089,056 -0.17(-1.44%)
Mar 06, 2007 12.01 12.04 11.89 12.04 107,733,728 +0.18(+1.52%)
Mar 05, 2007 11.78 12.08 11.73 11.86 142,179,680 -0.07(-0.57%)
Mar 02, 2007 12.11 12.17 11.92 11.93 153,999,152 -0.23(-1.89%)
Mar 01, 2007 12.12 12.29 12.01 12.16 174,428,224 -0.17(-1.36%)
Feb 28, 2007 12.45 12.54 12.29 12.33 165,684,704 -0.11(-0.85%)
Feb 27, 2007 12.72 12.79 12.42 12.44 159,596,016 -0.51(-3.93%)
Feb 26, 2007 12.92 13.04 12.74 12.94 116,391,192 +0.06(+0.43%)
Feb 23, 2007 12.93 13.04 12.88 12.89 122,116,192 -0.13(-1.00%)
Feb 22, 2007 13.04 13.08 12.90 13.02 84,460,864 +0.06(+0.43%)
Feb 21, 2007 13.02 13.03 12.87 12.96 111,719,672 -0.19(-1.42%)
Feb 20, 2007 13.07 13.24 12.98 13.15 77,231,464 -0.03(-0.24%)
Feb 16, 2007 13.16 13.29 13.13 13.18 76,530,056 -0.05(-0.38%)
Feb 15, 2007 13.17 13.25 13.12 13.23 72,046,128 +0.11(+0.80%)
Feb 14, 2007 13.01 13.22 13.00 13.12 91,107,528 +0.17(+1.29%)
Feb 13, 2007 12.97 13.01 12.85 12.96 89,106,400 +0.04(+0.34%)
Feb 12, 2007 12.99 13.02 12.88 12.91 77,347,768 -0.14(-1.09%)
Feb 09, 2007 13.30 13.37 12.99 13.06 129,512,160 -0.20(-1.54%)
Feb 08, 2007 13.22 13.30 13.15 13.26 64,879,876 -0.09(-0.70%)
Feb 07, 2007 13.27 13.45 13.19 13.35 92,860,304 +0.12(+0.94%)
Feb 06, 2007 13.27 13.34 13.09 13.23 91,590,344 +0.02(+0.14%)
Feb 05, 2007 13.17 13.29 13.14 13.21 102,138,616 +0.03(+0.24%)
Feb 02, 2007 13.12 13.19 13.06 13.18 89,065,640 +0.07(+0.57%)
Feb 01, 2007 13.02 13.12 12.96 13.11 81,300,192 +0.09(+0.72%)
Jan 31, 2007 13.01 13.05 12.84 13.01 77,062,072 +0.02(+0.14%)
Jan 30, 2007 13.09 13.12 12.93 12.99 99,384,568 +0.02(+0.19%)
Jan 29, 2007 12.91 13.12 12.85 12.97 160,563,504 +0.22(+1.75%)
Jan 26, 2007 12.84 12.98 12.73 12.75 100,235,840 -0.04(-0.34%)
Jan 25, 2007 12.96 13.06 12.79 12.79 92,148,064 -0.15(-1.15%)
Jan 24, 2007 12.79 12.96 12.77 12.94 90,130,720 +0.18(+1.41%)
Jan 23, 2007 12.94 12.96 12.70 12.76 107,636,480 -0.15(-1.15%)
Jan 22, 2007 12.99 13.05 12.82 12.91 124,134,648 -0.02(-0.14%)
Jan 19, 2007 12.82 12.96 12.79 12.93 103,834,832 +0.11(+0.82%)
Jan 18, 2007 12.97 12.98 12.73 12.82 163,109,888 -0.24(-1.85%)
Jan 17, 2007 13.19 13.35 12.90 13.06 310,144,416 -0.78(-5.65%)
Jan 16, 2007 13.72 13.84 13.52 13.84 213,503,520 +0.11(+0.77%)
Jan 12, 2007 13.53 13.75 13.42 13.74 146,107,072 +0.13(+0.96%)
Jan 11, 2007 13.42 13.69 13.06 13.61 159,896,768 +0.25(+1.86%)
Jan 10, 2007 13.09 13.42 13.06 13.36 122,976,592 +0.30(+2.33%)
Jan 09, 2007 13.15 13.17 12.95 13.06 87,595,536 +0.01(+0.10%)
Jan 08, 2007 13.19 13.25 13.01 13.04 85,111,128 -0.06(-0.43%)
Jan 05, 2007 13.09 13.13 12.89 13.10 103,975,888 -0.04(-0.33%)
Jan 04, 2007 12.81 13.24 12.76 13.14 143,209,264 +0.51(+4.03%)
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.