Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.01 21.16 20.82 21.10 62,162,504 +0.09(+0.43%)
Mar 29, 2007 21.08 21.08 20.81 21.01 56,309,488 +0.08(+0.40%)
Mar 28, 2007 20.88 21.20 20.74 20.93 64,757,492 -0.06(-0.29%)
Mar 27, 2007 21.23 21.32 20.93 20.99 77,906,056 -0.38(-1.77%)
Mar 26, 2007 21.15 21.36 20.97 21.36 62,731,192 +0.15(+0.71%)
Mar 23, 2007 21.36 21.40 21.05 21.21 66,731,248 -0.19(-0.88%)
Mar 22, 2007 21.59 21.61 21.21 21.40 63,335,400 -0.19(-0.88%)
Mar 21, 2007 21.15 21.59 20.86 21.59 100,115,888 +0.51(+2.44%)
Mar 20, 2007 21.14 21.32 21.02 21.08 63,284,932 +0.01(+0.04%)
Mar 19, 2007 20.70 21.07 20.59 21.07 65,267,988 +0.38(+1.83%)
Mar 16, 2007 20.74 20.80 20.59 20.69 85,908,072 +0.04(+0.18%)
Mar 15, 2007 20.68 20.80 20.59 20.65 68,351,816 -0.09(-0.44%)
Mar 14, 2007 20.30 20.74 20.24 20.74 100,028,544 +0.51(+2.54%)
Mar 13, 2007 20.77 20.74 20.22 20.23 99,274,592 -0.55(-2.62%)
Mar 12, 2007 20.62 20.80 20.54 20.77 48,232,364 +0.12(+0.59%)
Mar 09, 2007 20.76 20.80 20.46 20.65 105,822,080 -0.03(-0.15%)
Mar 08, 2007 20.99 21.08 20.14 20.68 95,333,192 -0.22(-1.05%)
Mar 07, 2007 21.02 21.12 20.86 20.90 68,745,576 -0.17(-0.79%)
Mar 06, 2007 21.05 21.15 20.93 21.07 65,204,056 +0.21(+1.02%)
Mar 05, 2007 20.81 21.13 20.75 20.86 74,582,032 -0.16(-0.76%)
Mar 02, 2007 21.21 21.32 21.02 21.02 83,554,632 -0.25(-1.17%)
Mar 01, 2007 21.06 21.45 20.99 21.27 105,903,712 -0.06(-0.28%)
Feb 28, 2007 21.16 21.39 21.14 21.33 114,207,832 +0.23(+1.08%)
Feb 27, 2007 21.74 21.93 21.04 21.10 115,174,320 -0.91(-4.13%)
Feb 26, 2007 21.92 22.05 21.82 22.01 83,916,976 +0.13(+0.59%)
Feb 23, 2007 22.12 22.17 21.87 21.88 84,343,864 -0.37(-1.67%)
Feb 22, 2007 22.19 22.36 22.08 22.25 76,287,784 +0.03(+0.14%)
Feb 21, 2007 21.77 22.25 21.76 22.22 90,626,488 +0.39(+1.80%)
Feb 20, 2007 21.67 21.85 21.55 21.83 71,309,920 +0.07(+0.31%)
Feb 16, 2007 21.86 21.91 21.69 21.76 144,447,104 -0.55(-2.44%)
Feb 15, 2007 22.39 22.45 22.12 22.30 84,353,800 +0.05(+0.20%)
Feb 14, 2007 22.08 22.48 22.07 22.26 73,427,288 +0.30(+1.34%)
Feb 13, 2007 21.99 22.11 21.92 21.96 66,505,236 +0.05(+0.24%)
Feb 12, 2007 21.87 22.02 21.83 21.91 69,709,488 -0.03(-0.14%)
Feb 09, 2007 22.22 22.26 21.90 21.94 92,232,248 -0.21(-0.96%)
Feb 08, 2007 22.14 22.56 22.11 22.15 64,396,900 -0.08(-0.37%)
Feb 07, 2007 22.44 22.48 22.14 22.23 86,051,888 -0.11(-0.47%)
Feb 06, 2007 22.40 22.52 22.12 22.34 104,721,984 -0.08(-0.34%)
Feb 05, 2007 22.69 22.73 22.27 22.42 130,939,656 -0.44(-1.92%)
Feb 02, 2007 23.33 23.35 22.81 22.86 79,787,560 -0.28(-1.21%)
Feb 01, 2007 23.35 23.42 22.99 23.14 73,119,296 -0.23(-0.97%)
Jan 31, 2007 23.02 23.54 22.98 23.36 97,759,208 +0.29(+1.25%)
Jan 30, 2007 23.14 23.20 22.82 23.08 81,774,568 -0.04(-0.16%)
Jan 29, 2007 23.20 23.30 22.97 23.11 76,097,896 -0.05(-0.23%)
Jan 26, 2007 23.64 23.64 23.17 23.17 126,931,736 +0.11(+0.49%)
Jan 25, 2007 23.53 23.83 23.05 23.05 129,637,000 -0.48(-2.06%)
Jan 24, 2007 23.30 23.70 23.20 23.54 77,317,256 +0.27(+1.14%)
Jan 23, 2007 23.19 23.44 23.11 23.27 64,965,872 +0.02(+0.06%)
Jan 22, 2007 23.51 23.56 23.10 23.26 74,161,408 -0.30(-1.25%)
Jan 19, 2007 23.26 23.55 23.23 23.55 100,159,680 +0.08(+0.35%)
Jan 18, 2007 23.58 23.75 23.32 23.47 74,459,576 -0.08(-0.32%)
Jan 17, 2007 23.67 23.80 23.48 23.54 77,320,800 -0.05(-0.19%)
Jan 16, 2007 23.66 23.81 23.49 23.59 82,397,096 -0.04(-0.16%)
Jan 12, 2007 23.20 23.76 23.20 23.63 137,336,576 +0.39(+1.66%)
Jan 11, 2007 22.53 23.28 22.45 23.24 131,393,584 +0.79(+3.51%)
Jan 10, 2007 22.56 22.63 22.28 22.45 72,709,272 -0.23(-1.00%)
Jan 09, 2007 22.71 22.85 22.51 22.68 58,960,956 +0.02(+0.10%)
Jan 08, 2007 22.45 22.79 22.36 22.66 66,335,624 +0.22(+0.98%)
Jan 05, 2007 22.42 22.52 22.30 22.44 58,921,448 -0.13(-0.57%)
Jan 04, 2007 22.48 22.69 22.29 22.57 60,534,692 -0.04(-0.17%)
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.