Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.56 11.64 11.52 11.61 75,686,480 +0.08(+0.66%)
Mar 29, 2007 11.57 11.58 11.41 11.53 58,803,288 +0.06(+0.57%)
Mar 28, 2007 11.61 11.63 11.42 11.47 84,463,704 -0.14(-1.24%)
Mar 27, 2007 11.51 11.74 11.51 11.61 96,308,256 +0.04(+0.33%)
Mar 26, 2007 11.48 11.59 11.38 11.57 77,185,792 +0.13(+1.11%)
Mar 23, 2007 11.58 11.58 11.41 11.45 70,457,680 -0.07(-0.59%)
Mar 22, 2007 11.36 11.61 11.35 11.52 90,916,064 +0.07(+0.64%)
Mar 21, 2007 11.10 11.51 10.92 11.44 111,947,768 +0.28(+2.51%)
Mar 20, 2007 11.04 11.20 11.00 11.16 57,701,736 +0.10(+0.88%)
Mar 19, 2007 10.94 11.13 10.93 11.07 72,436,920 +0.18(+1.62%)
Mar 16, 2007 10.93 10.99 10.82 10.89 96,071,792 +0.01(+0.11%)
Mar 15, 2007 10.93 10.95 10.80 10.88 59,090,616 -0.08(-0.73%)
Mar 14, 2007 10.97 10.99 10.73 10.96 88,723,040 -0.01(-0.13%)
Mar 13, 2007 10.91 11.04 10.79 10.97 95,611,264 +0.06(+0.54%)
Mar 12, 2007 10.75 11.02 10.70 10.91 74,213,336 +0.15(+1.40%)
Mar 09, 2007 10.86 10.86 10.70 10.76 50,031,520 +0.01(+0.11%)
Mar 08, 2007 10.58 10.81 10.54 10.75 70,036,656 +0.32(+3.05%)
Mar 07, 2007 10.54 10.61 10.39 10.43 94,444,320 -0.17(-1.58%)
Mar 06, 2007 10.61 10.65 10.50 10.60 79,074,016 +0.08(+0.78%)
Mar 05, 2007 10.61 10.83 10.48 10.52 78,480,624 -0.21(-1.98%)
Mar 02, 2007 10.79 10.89 10.71 10.73 69,487,488 -0.08(-0.74%)
Mar 01, 2007 10.65 10.89 10.53 10.81 85,988,392 -0.03(-0.24%)
Feb 28, 2007 10.81 10.86 10.66 10.84 97,537,608 +0.19(+1.80%)
Feb 27, 2007 10.99 11.11 10.36 10.64 115,032,248 -0.40(-3.60%)
Feb 26, 2007 10.89 11.06 10.89 11.04 68,301,744 +0.15(+1.35%)
Feb 23, 2007 10.89 10.94 10.84 10.89 41,535,856 -0.01(-0.14%)
Feb 22, 2007 10.94 11.01 10.86 10.91 50,203,028 -0.05(-0.43%)
Feb 21, 2007 11.00 11.04 10.95 10.96 54,883,032 -0.06(-0.53%)
Feb 20, 2007 11.04 11.12 11.00 11.02 57,743,672 -0.02(-0.19%)
Feb 16, 2007 10.90 11.04 10.86 11.04 55,913,444 +0.07(+0.67%)
Feb 15, 2007 10.99 11.00 10.90 10.96 48,124,540 +0.01(+0.11%)
Feb 14, 2007 10.97 11.06 10.92 10.95 73,476,912 +0.00(+0.00%)
Feb 13, 2007 10.87 11.00 10.85 10.95 47,089,828 +0.07(+0.62%)
Feb 12, 2007 10.82 10.94 10.80 10.88 45,299,712 +0.02(+0.16%)
Feb 09, 2007 11.04 11.11 10.84 10.87 69,943,600 -0.14(-1.28%)
Feb 08, 2007 10.92 11.04 10.88 11.01 55,659,068 +0.06(+0.59%)
Feb 07, 2007 11.02 11.07 10.86 10.94 118,063,040 -0.10(-0.93%)
Feb 06, 2007 11.10 11.18 11.02 11.04 77,335,488 -0.08(-0.74%)
Feb 05, 2007 11.09 11.22 11.09 11.13 88,191,864 -0.10(-0.87%)
Feb 02, 2007 11.12 11.24 11.07 11.22 70,785,528 +0.11(+0.98%)
Feb 01, 2007 11.10 11.13 11.03 11.12 67,345,488 +0.04(+0.32%)
Jan 31, 2007 10.92 11.15 10.92 11.08 96,743,232 +0.16(+1.46%)
Jan 30, 2007 10.78 10.95 10.77 10.92 67,238,848 +0.17(+1.59%)
Jan 29, 2007 10.70 10.88 10.69 10.75 67,394,392 +0.03(+0.30%)
Jan 26, 2007 10.71 10.83 10.60 10.72 82,953,528 -0.11(-1.06%)
Jan 25, 2007 11.02 11.10 10.74 10.83 107,470,208 +0.05(+0.44%)
Jan 24, 2007 10.62 10.88 10.56 10.79 115,633,040 +0.37(+3.59%)
Jan 23, 2007 10.35 10.52 10.30 10.41 60,361,484 +0.03(+0.26%)
Jan 22, 2007 10.38 10.46 10.31 10.39 75,664,208 +0.06(+0.57%)
Jan 19, 2007 10.39 10.41 10.27 10.33 73,588,432 +0.01(+0.14%)
Jan 18, 2007 10.20 10.54 10.13 10.31 94,959,192 +0.16(+1.54%)
Jan 17, 2007 10.19 10.21 10.10 10.16 60,818,276 -0.04(-0.40%)
Jan 16, 2007 10.29 10.29 10.14 10.20 55,527,296 -0.03(-0.29%)
Jan 12, 2007 10.19 10.28 10.13 10.23 68,660,504 +0.07(+0.70%)
Jan 11, 2007 10.04 10.16 9.893 10.16 82,647,528 +0.14(+1.35%)
Jan 10, 2007 10.07 10.31 9.628 10.02 101,765,568 +0.03(+0.26%)
Jan 09, 2007 9.967 10.13 9.911 9.993 136,129,616 +0.04(+0.38%)
Jan 08, 2007 9.834 10.01 9.777 9.955 136,655,344 -0.04(-0.44%)
Jan 05, 2007 10.13 10.17 9.996 9.999 124,172,176 -0.16(-1.56%)
Jan 04, 2007 10.29 10.38 10.03 10.16 150,539,120 -0.13(-1.29%)
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.