Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.49 12.55 12.37 12.52 91,930,928 +0.03(+0.21%)
Mar 29, 2007 12.44 12.50 12.27 12.49 108,488,888 +0.15(+1.22%)
Mar 28, 2007 12.42 12.47 12.34 12.34 78,455,704 -0.13(-1.05%)
Mar 27, 2007 12.60 12.61 12.46 12.47 76,830,800 -0.15(-1.19%)
Mar 26, 2007 12.60 12.66 12.47 12.62 59,941,968 +0.01(+0.10%)
Mar 23, 2007 12.56 12.67 12.54 12.61 57,409,064 +0.07(+0.57%)
Mar 22, 2007 12.59 12.64 12.51 12.54 77,827,104 -0.12(-0.93%)
Mar 21, 2007 12.47 12.67 12.38 12.66 94,060,912 +0.23(+1.84%)
Mar 20, 2007 12.46 12.52 12.38 12.43 96,061,824 -0.08(-0.63%)
Mar 19, 2007 12.57 12.62 12.40 12.51 90,385,520 -0.03(-0.21%)
Mar 16, 2007 12.57 12.58 12.47 12.53 86,289,536 +0.01(+0.05%)
Mar 15, 2007 12.57 12.63 12.44 12.53 79,511,024 -0.06(-0.47%)
Mar 14, 2007 12.56 12.59 12.41 12.58 107,053,432 +0.07(+0.57%)
Mar 13, 2007 12.75 12.76 12.51 12.51 101,189,712 -0.24(-1.85%)
Mar 12, 2007 12.57 12.85 12.49 12.75 104,245,296 +0.25(+1.99%)
Mar 09, 2007 12.67 12.71 12.47 12.50 78,015,408 -0.08(-0.68%)
Mar 08, 2007 12.62 12.64 12.54 12.58 71,047,688 +0.07(+0.57%)
Mar 07, 2007 12.67 12.73 12.49 12.51 104,433,904 -0.18(-1.44%)
Mar 06, 2007 12.66 12.70 12.53 12.70 102,199,560 +0.19(+1.52%)
Mar 05, 2007 12.42 12.74 12.37 12.51 134,876,064 -0.07(-0.57%)
Mar 02, 2007 12.76 12.83 12.57 12.58 146,088,384 -0.24(-1.89%)
Mar 01, 2007 12.77 12.96 12.66 12.82 165,468,048 -0.18(-1.36%)
Feb 28, 2007 13.12 13.22 12.96 13.00 157,173,664 -0.11(-0.85%)
Feb 27, 2007 13.41 13.48 13.10 13.11 151,397,744 -0.54(-3.93%)
Feb 26, 2007 13.62 13.74 13.43 13.65 110,412,304 +0.06(+0.43%)
Feb 23, 2007 13.63 13.74 13.58 13.59 115,843,216 -0.14(-1.00%)
Feb 22, 2007 13.74 13.79 13.60 13.72 80,122,208 +0.06(+0.43%)
Feb 21, 2007 13.72 13.74 13.57 13.66 105,980,752 -0.20(-1.42%)
Feb 20, 2007 13.78 13.95 13.68 13.86 73,264,168 -0.03(-0.24%)
Feb 16, 2007 13.87 14.01 13.84 13.89 72,598,792 -0.05(-0.38%)
Feb 15, 2007 13.88 13.97 13.83 13.95 68,345,200 +0.11(+0.80%)
Feb 14, 2007 13.72 13.94 13.70 13.83 86,427,432 +0.18(+1.29%)
Feb 13, 2007 13.67 13.71 13.55 13.66 84,529,104 +0.05(+0.34%)
Feb 12, 2007 13.70 13.73 13.58 13.61 73,374,496 -0.15(-1.09%)
Feb 09, 2007 14.02 14.10 13.69 13.76 122,859,264 -0.22(-1.55%)
Feb 08, 2007 13.94 14.02 13.86 13.98 61,547,068 -0.10(-0.70%)
Feb 07, 2007 13.99 14.18 13.90 14.08 88,090,176 +0.13(+0.94%)
Feb 06, 2007 13.99 14.06 13.80 13.95 86,885,448 +0.02(+0.14%)
Feb 05, 2007 13.89 14.01 13.85 13.93 96,891,872 +0.03(+0.24%)
Feb 02, 2007 13.83 13.91 13.76 13.89 84,490,440 +0.08(+0.57%)
Feb 01, 2007 13.73 13.83 13.66 13.82 77,123,888 +0.10(+0.72%)
Jan 31, 2007 13.72 13.76 13.54 13.72 73,103,480 +0.02(+0.14%)
Jan 30, 2007 13.80 13.83 13.63 13.70 94,279,296 +0.03(+0.19%)
Jan 29, 2007 13.61 13.83 13.55 13.67 152,315,536 +0.24(+1.75%)
Jan 26, 2007 13.54 13.68 13.42 13.44 95,086,840 -0.05(-0.34%)
Jan 25, 2007 13.66 13.77 13.48 13.48 87,414,520 -0.16(-1.15%)
Jan 24, 2007 13.48 13.66 13.46 13.64 85,500,808 +0.19(+1.41%)
Jan 23, 2007 13.65 13.66 13.39 13.45 102,107,312 -0.16(-1.15%)
Jan 22, 2007 13.69 13.76 13.51 13.61 117,757,992 -0.02(-0.14%)
Jan 19, 2007 13.51 13.66 13.48 13.63 98,500,952 +0.11(+0.82%)
Jan 18, 2007 13.67 13.68 13.42 13.51 154,731,120 -0.26(-1.85%)
Jan 17, 2007 13.91 14.07 13.60 13.77 294,212,640 -0.82(-5.65%)
Jan 16, 2007 14.46 14.59 14.25 14.59 202,536,080 +0.11(+0.77%)
Jan 12, 2007 14.26 14.50 14.15 14.48 138,601,712 +0.14(+0.96%)
Jan 11, 2007 14.14 14.43 13.76 14.35 151,683,040 +0.26(+1.86%)
Jan 10, 2007 13.80 14.15 13.76 14.08 116,659,424 +0.32(+2.33%)
Jan 09, 2007 13.86 13.88 13.65 13.76 83,095,848 +0.01(+0.09%)
Jan 08, 2007 13.91 13.97 13.71 13.75 80,739,064 -0.06(-0.43%)
Jan 05, 2007 13.80 13.84 13.59 13.81 98,634,760 -0.05(-0.33%)
Jan 04, 2007 13.50 13.96 13.46 13.85 135,852,768 +0.54(+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.