Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 2.820 2.909 2.820 2.875 966,751,872 +0.02(+0.81%)
Feb 27, 2007 2.932 2.959 2.834 2.852 1,204,772,352 -0.16(-5.32%)
Feb 26, 2007 3.053 3.058 2.977 3.012 648,373,184 -0.01(-0.47%)
Feb 23, 2007 3.030 3.070 3.019 3.027 544,652,224 -0.01(-0.49%)
Feb 22, 2007 3.085 3.086 3.008 3.042 881,355,776 +0.01(+0.35%)
Feb 21, 2007 2.922 3.041 2.921 3.031 1,214,347,648 +0.11(+3.84%)
Feb 20, 2007 2.876 2.928 2.860 2.919 649,245,504 +0.04(+1.26%)
Feb 16, 2007 2.891 2.902 2.877 2.882 420,342,464 -0.01(-0.45%)
Feb 15, 2007 2.903 2.909 2.881 2.895 382,229,792 -0.00(-0.11%)
Feb 14, 2007 2.876 2.910 2.874 2.898 533,923,968 +0.02(+0.71%)
Feb 13, 2007 2.894 2.898 2.864 2.878 610,682,752 -0.01(-0.21%)
Feb 12, 2007 2.869 2.894 2.842 2.884 761,069,888 +0.05(+1.93%)
Feb 09, 2007 2.918 2.929 2.827 2.829 904,557,888 -0.10(-3.38%)
Feb 08, 2007 2.903 2.940 2.902 2.928 713,737,600 +0.00(+0.03%)
Feb 07, 2007 2.871 2.935 2.839 2.927 1,121,817,088 +0.07(+2.38%)
Feb 06, 2007 2.870 2.870 2.816 2.859 908,529,920 +0.01(+0.25%)
Feb 05, 2007 2.864 2.896 2.852 2.852 609,347,904 -0.03(-0.96%)
Feb 02, 2007 2.858 2.897 2.844 2.880 653,365,184 +0.00(+0.01%)
Feb 01, 2007 2.930 2.931 2.879 2.879 698,181,824 -0.03(-1.15%)
Jan 31, 2007 2.883 2.922 2.866 2.913 899,962,304 +0.01(+0.21%)
Jan 30, 2007 2.937 2.939 2.897 2.907 607,705,664 -0.01(-0.45%)
Jan 29, 2007 2.932 2.944 2.906 2.920 947,941,760 +0.02(+0.66%)
Jan 26, 2007 2.960 2.969 2.888 2.901 1,037,244,800 -0.03(-1.01%)
Jan 25, 2007 2.960 3.007 2.923 2.931 952,496,576 -0.02(-0.52%)
Jan 24, 2007 2.945 2.961 2.925 2.946 975,329,344 +0.03(+1.17%)
Jan 23, 2007 2.913 2.974 2.906 2.912 1,269,314,944 -0.04(-1.26%)
Jan 22, 2007 3.029 3.030 2.910 2.949 1,528,290,432 -0.06(-1.93%)
Jan 19, 2007 3.012 3.046 2.994 3.007 1,434,187,776 -0.02(-0.64%)
Jan 18, 2007 3.130 3.130 3.026 3.027 2,485,696,768 -0.20(-6.19%)
Jan 17, 2007 3.315 3.316 3.222 3.226 1,751,169,152 -0.07(-2.21%)
Jan 16, 2007 3.251 3.304 3.243 3.299 1,307,710,080 +0.08(+2.62%)
Jan 12, 2007 3.214 3.230 3.168 3.215 1,379,624,960 -0.04(-1.23%)
Jan 11, 2007 3.260 3.289 3.231 3.255 1,514,072,320 -0.04(-1.24%)
Jan 10, 2007 3.220 3.323 3.175 3.296 3,103,953,920 +0.15(+4.79%)
Jan 09, 2007 2.938 3.159 2.893 3.145 3,520,938,496 +0.24(+8.31%)
Jan 08, 2007 2.921 2.940 2.898 2.904 837,845,504 +0.01(+0.49%)
Jan 05, 2007 2.914 2.929 2.868 2.890 877,414,016 -0.02(-0.71%)
Jan 04, 2007 2.856 2.921 2.848 2.911 891,119,168 +0.06(+2.22%)
Jan 03, 2007 2.932 2.942 2.783 2.847 1,301,587,072 -0.04(-1.23%)
Dec 29, 2006 2.853 2.902 2.833 2.883 1,131,607,168 +0.13(+4.91%)
Dec 28, 2006 2.726 2.761 2.706 2.748 1,177,138,432 -0.02(-0.80%)
Dec 27, 2006 2.655 2.786 2.609 2.770 2,034,606,592 +0.00(+0.01%)
Dec 26, 2006 2.791 2.806 2.749 2.770 515,802,528 -0.02(-0.84%)
Dec 22, 2006 2.836 2.856 2.773 2.793 644,659,776 -0.02(-0.84%)
Dec 21, 2006 2.878 2.905 2.793 2.817 950,083,136 -0.06(-2.19%)
Dec 20, 2006 2.938 2.945 2.879 2.880 597,232,128 -0.05(-1.80%)
Dec 19, 2006 2.879 2.945 2.841 2.933 957,937,024 +0.03(+0.98%)
Dec 18, 2006 2.977 2.990 2.874 2.904 758,452,928 -0.08(-2.56%)
Dec 15, 2006 3.025 3.032 2.967 2.981 777,721,984 -0.03(-0.94%)
Dec 14, 2006 3.026 3.058 2.999 3.009 875,087,360 -0.02(-0.56%)
Dec 13, 2006 2.988 3.027 2.961 3.026 900,813,376 +0.10(+3.38%)
Dec 12, 2006 3.011 3.019 2.906 2.927 1,087,181,184 -0.09(-2.94%)
Dec 11, 2006 3.021 3.034 2.992 3.016 525,299,776 +0.02(+0.56%)
Dec 08, 2006 2.964 3.037 2.956 2.999 824,337,152 +0.04(+1.40%)
Dec 07, 2006 3.059 3.075 2.953 2.958 1,056,307,520 -0.09(-3.11%)
Dec 06, 2006 3.080 3.105 3.047 3.052 670,850,112 -0.05(-1.58%)
Dec 05, 2006 3.114 3.137 3.088 3.101 696,785,408 +0.01(+0.16%)
Dec 04, 2006 3.122 3.128 3.075 3.096 745,955,328 -0.01(-0.22%)
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.