Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.23 20.38 20.05 20.32 64,538,916 +0.09(+0.43%)
Mar 29, 2007 20.30 20.30 20.05 20.23 58,462,144 +0.08(+0.40%)
Mar 28, 2007 20.11 20.42 19.98 20.15 67,233,104 -0.06(-0.29%)
Mar 27, 2007 20.45 20.53 20.16 20.21 80,884,328 -0.36(-1.77%)
Mar 26, 2007 20.37 20.58 20.20 20.58 65,129,344 +0.15(+0.71%)
Mar 23, 2007 20.58 20.61 20.27 20.43 69,282,312 -0.18(-0.88%)
Mar 22, 2007 20.80 20.82 20.42 20.61 65,756,652 -0.18(-0.88%)
Mar 21, 2007 20.37 20.80 20.10 20.80 103,943,216 +0.50(+2.44%)
Mar 20, 2007 20.37 20.53 20.24 20.30 65,704,252 +0.01(+0.04%)
Mar 19, 2007 19.94 20.29 19.83 20.29 67,763,120 +0.36(+1.83%)
Mar 16, 2007 19.97 20.04 19.83 19.93 89,192,256 +0.04(+0.18%)
Mar 15, 2007 19.92 20.03 19.83 19.89 70,964,840 -0.09(-0.44%)
Mar 14, 2007 19.56 19.98 19.49 19.98 103,852,528 +0.50(+2.54%)
Mar 13, 2007 20.01 19.98 19.48 19.48 103,069,760 -0.53(-2.62%)
Mar 12, 2007 19.86 20.04 19.78 20.01 50,076,236 +0.12(+0.59%)
Mar 09, 2007 19.99 20.04 19.71 19.89 109,867,552 -0.03(-0.15%)
Mar 08, 2007 20.21 20.31 19.40 19.92 98,977,688 -0.21(-1.05%)
Mar 07, 2007 20.24 20.34 20.09 20.13 71,373,648 -0.16(-0.79%)
Mar 06, 2007 20.27 20.37 20.16 20.29 67,696,744 +0.20(+1.02%)
Mar 05, 2007 20.05 20.35 19.99 20.09 77,433,232 -0.15(-0.76%)
Mar 02, 2007 20.43 20.53 20.24 20.24 86,748,848 -0.24(-1.18%)
Mar 01, 2007 20.29 20.66 20.22 20.48 109,952,304 -0.06(-0.28%)
Feb 28, 2007 20.38 20.60 20.36 20.54 118,573,888 +0.22(+1.08%)
Feb 27, 2007 20.93 21.12 20.26 20.32 119,577,320 -0.88(-4.13%)
Feb 26, 2007 21.12 21.23 21.02 21.20 87,125,040 +0.12(+0.59%)
Feb 23, 2007 21.31 21.35 21.07 21.07 87,568,248 -0.36(-1.67%)
Feb 22, 2007 21.37 21.54 21.26 21.43 79,204,192 +0.03(+0.14%)
Feb 21, 2007 20.96 21.43 20.96 21.40 94,091,048 +0.38(+1.80%)
Feb 20, 2007 20.88 21.04 20.76 21.02 74,036,024 +0.07(+0.31%)
Feb 16, 2007 21.05 21.10 20.89 20.96 149,969,168 -0.52(-2.44%)
Feb 15, 2007 21.57 21.62 21.31 21.48 87,578,560 +0.04(+0.20%)
Feb 14, 2007 21.27 21.65 21.26 21.44 76,234,344 +0.28(+1.34%)
Feb 13, 2007 21.18 21.29 21.12 21.15 69,047,664 +0.05(+0.24%)
Feb 12, 2007 21.07 21.21 21.02 21.10 72,374,416 -0.03(-0.14%)
Feb 09, 2007 21.40 21.44 21.10 21.13 95,758,200 -0.20(-0.96%)
Feb 08, 2007 21.32 21.73 21.29 21.34 66,858,728 -0.08(-0.37%)
Feb 07, 2007 21.61 21.66 21.33 21.42 89,341,568 -0.10(-0.47%)
Feb 06, 2007 21.58 21.69 21.31 21.52 108,725,400 -0.07(-0.34%)
Feb 05, 2007 21.85 21.89 21.45 21.59 135,945,344 -0.42(-1.92%)
Feb 02, 2007 22.47 22.49 21.97 22.01 82,837,760 -0.27(-1.21%)
Feb 01, 2007 22.49 22.56 22.15 22.28 75,914,576 -0.22(-0.97%)
Jan 31, 2007 22.17 22.68 22.13 22.50 101,496,448 +0.28(+1.25%)
Jan 30, 2007 22.29 22.34 21.98 22.23 84,900,728 -0.04(-0.16%)
Jan 29, 2007 22.35 22.44 22.12 22.26 79,007,048 -0.05(-0.23%)
Jan 26, 2007 22.77 22.77 22.31 22.31 131,784,208 +0.11(+0.49%)
Jan 25, 2007 22.66 22.95 22.20 22.20 134,592,896 -0.47(-2.06%)
Jan 24, 2007 22.44 22.82 22.35 22.67 80,273,016 +0.26(+1.14%)
Jan 23, 2007 22.34 22.58 22.25 22.42 67,449,448 +0.01(+0.07%)
Jan 22, 2007 22.65 22.69 22.25 22.40 76,996,528 -0.28(-1.25%)
Jan 19, 2007 22.40 22.68 22.38 22.68 103,988,680 +0.08(+0.35%)
Jan 18, 2007 22.71 22.87 22.46 22.60 77,306,088 -0.07(-0.32%)
Jan 17, 2007 22.79 22.93 22.61 22.68 80,276,696 -0.04(-0.19%)
Jan 16, 2007 22.79 22.93 22.63 22.72 85,547,048 -0.04(-0.16%)
Jan 12, 2007 22.35 22.89 22.34 22.76 142,586,816 +0.37(+1.66%)
Jan 11, 2007 21.70 22.42 21.62 22.39 136,416,624 +0.76(+3.51%)
Jan 10, 2007 21.73 21.80 21.46 21.63 75,488,872 -0.22(-1.00%)
Jan 09, 2007 21.88 22.01 21.68 21.85 61,214,976 +0.02(+0.10%)
Jan 08, 2007 21.62 21.95 21.53 21.82 68,871,568 +0.21(+0.98%)
Jan 05, 2007 21.59 21.69 21.47 21.61 61,173,956 -0.12(-0.57%)
Jan 04, 2007 21.66 21.85 21.47 21.74 62,848,872 -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.