Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.75 12.90 12.68 12.78 27,943,262 +0.04(+0.33%)
Mar 29, 2007 12.88 12.90 12.57 12.74 29,509,818 -0.03(-0.21%)
Mar 28, 2007 12.74 12.98 12.74 12.77 38,851,960 -0.08(-0.66%)
Mar 27, 2007 12.78 12.92 12.71 12.85 36,393,008 +0.04(+0.33%)
Mar 26, 2007 12.35 12.84 12.28 12.81 56,393,348 +0.54(+4.37%)
Mar 23, 2007 12.53 12.56 12.22 12.27 28,537,014 -0.20(-1.64%)
Mar 22, 2007 12.37 12.59 12.32 12.48 28,537,974 +0.08(+0.62%)
Mar 21, 2007 12.19 12.40 12.01 12.40 49,683,976 +0.25(+2.10%)
Mar 20, 2007 12.26 12.28 12.01 12.15 34,895,424 -0.08(-0.66%)
Mar 19, 2007 12.36 12.52 12.15 12.23 29,605,060 -0.01(-0.09%)
Mar 16, 2007 12.24 12.35 12.14 12.24 39,850,772 +0.00(+0.00%)
Mar 15, 2007 12.22 12.37 12.17 12.24 54,888,652 +0.23(+1.93%)
Mar 14, 2007 11.71 12.01 11.66 12.01 43,487,644 +0.28(+2.40%)
Mar 13, 2007 11.95 11.99 11.71 11.73 37,802,040 -0.23(-1.90%)
Mar 12, 2007 11.96 12.03 11.87 11.95 23,812,466 +0.07(+0.58%)
Mar 09, 2007 12.04 12.09 11.84 11.88 30,905,546 -0.08(-0.64%)
Mar 08, 2007 12.12 12.20 11.91 11.96 34,754,292 -0.00(-0.03%)
Mar 07, 2007 12.07 12.15 11.92 11.97 32,213,192 -0.12(-0.99%)
Mar 06, 2007 11.85 12.12 11.82 12.09 39,496,288 +0.38(+3.23%)
Mar 05, 2007 11.74 11.96 11.68 11.71 38,747,024 -0.18(-1.53%)
Mar 02, 2007 12.13 12.37 11.88 11.89 46,420,496 -0.42(-3.45%)
Mar 01, 2007 12.10 12.51 11.86 12.31 57,496,540 -0.05(-0.41%)
Feb 28, 2007 12.37 12.68 11.91 12.36 62,077,596 +0.02(+0.19%)
Feb 27, 2007 12.70 12.82 12.34 12.34 58,163,948 -0.55(-4.25%)
Feb 26, 2007 13.22 13.25 12.75 12.89 30,245,122 -0.22(-1.68%)
Feb 23, 2007 12.96 13.13 12.92 13.11 35,373,776 +0.12(+0.89%)
Feb 22, 2007 12.98 13.20 12.88 12.99 38,020,224 +0.07(+0.57%)
Feb 21, 2007 12.83 13.03 12.78 12.92 35,173,492 +0.02(+0.18%)
Feb 20, 2007 12.91 13.13 12.73 12.89 37,014,068 -0.07(-0.54%)
Feb 16, 2007 12.94 13.03 12.93 12.96 27,258,378 -0.02(-0.12%)
Feb 15, 2007 12.98 13.01 12.86 12.98 24,888,534 +0.07(+0.57%)
Feb 14, 2007 12.73 12.96 12.68 12.91 30,699,208 +0.23(+1.79%)
Feb 13, 2007 12.71 12.80 12.60 12.68 31,236,508 +0.03(+0.24%)
Feb 12, 2007 12.82 12.87 12.61 12.65 26,811,886 -0.27(-2.12%)
Feb 09, 2007 13.00 13.03 12.79 12.92 45,675,960 -0.03(-0.21%)
Feb 08, 2007 12.88 12.99 12.70 12.95 39,687,120 +0.08(+0.63%)
Feb 07, 2007 12.53 12.93 12.53 12.87 56,485,204 +0.20(+1.58%)
Feb 06, 2007 12.49 12.73 12.41 12.67 46,069,776 +0.23(+1.86%)
Feb 05, 2007 12.46 12.62 12.40 12.44 30,234,326 -0.06(-0.46%)
Feb 02, 2007 12.42 12.61 12.36 12.49 43,821,900 +0.10(+0.78%)
Feb 01, 2007 12.53 12.67 12.39 12.40 50,140,844 -0.09(-0.74%)
Jan 31, 2007 12.37 12.61 12.18 12.49 57,135,536 +0.12(+0.94%)
Jan 30, 2007 12.32 12.51 12.30 12.37 43,805,612 +0.03(+0.28%)
Jan 29, 2007 12.15 12.44 12.11 12.34 77,052,288 +0.14(+1.11%)
Jan 26, 2007 12.48 12.54 12.17 12.20 81,599,128 -0.31(-2.47%)
Jan 25, 2007 12.96 13.03 12.34 12.51 244,577,616 +0.94(+8.17%)
Jan 24, 2007 11.12 11.63 11.07 11.57 139,086,240 +0.53(+4.82%)
Jan 23, 2007 11.27 11.35 11.03 11.04 52,930,208 -0.27(-2.39%)
Jan 22, 2007 11.53 11.58 11.21 11.31 50,737,348 -0.13(-1.15%)
Jan 19, 2007 11.33 11.56 11.32 11.44 64,759,268 +0.06(+0.51%)
Jan 18, 2007 11.55 11.71 11.34 11.38 47,101,928 -0.17(-1.47%)
Jan 17, 2007 11.57 11.75 11.54 11.55 47,601,596 -0.03(-0.30%)
Jan 16, 2007 11.60 11.64 11.55 11.58 33,258,122 +0.02(+0.13%)
Jan 12, 2007 11.66 11.73 11.54 11.57 43,234,608 -0.09(-0.76%)
Jan 11, 2007 11.45 11.77 11.42 11.66 58,381,576 +0.36(+3.17%)
Jan 10, 2007 11.38 11.46 11.25 11.30 61,066,536 -0.17(-1.51%)
Jan 09, 2007 11.49 11.55 11.34 11.47 41,628,804 +0.02(+0.17%)
Jan 08, 2007 11.75 11.96 11.28 11.45 71,829,224 -0.42(-3.51%)
Jan 05, 2007 12.01 12.15 11.78 11.87 44,747,928 -0.31(-2.56%)
Jan 04, 2007 11.75 12.24 11.75 12.18 48,665,288 +0.55(+4.71%)
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.