Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 2.964 3.057 2.964 3.022 919,790,788 +0.02(+0.81%)
Feb 27, 2007 3.082 3.110 2.979 2.998 1,146,249,076 -0.17(-5.32%)
Feb 26, 2007 3.209 3.214 3.129 3.166 616,877,688 -0.02(-0.47%)
Feb 23, 2007 3.184 3.226 3.173 3.181 518,195,076 -0.02(-0.49%)
Feb 22, 2007 3.243 3.243 3.162 3.197 838,542,880 +0.01(+0.35%)
Feb 21, 2007 3.071 3.196 3.070 3.186 1,155,359,352 +0.12(+3.84%)
Feb 20, 2007 3.023 3.077 3.006 3.068 617,707,692 +0.04(+1.26%)
Feb 16, 2007 3.039 3.050 3.024 3.030 399,923,832 -0.01(-0.45%)
Feb 15, 2007 3.051 3.058 3.028 3.043 363,662,544 -0.00(-0.11%)
Feb 14, 2007 3.022 3.059 3.020 3.046 507,988,012 +0.02(+0.71%)
Feb 13, 2007 3.041 3.046 3.011 3.025 581,018,116 -0.01(-0.21%)
Feb 12, 2007 3.015 3.042 2.987 3.031 724,100,076 +0.06(+1.93%)
Feb 09, 2007 3.067 3.079 2.972 2.974 860,617,940 -0.10(-3.38%)
Feb 08, 2007 3.051 3.090 3.050 3.078 679,066,976 +0.00(+0.03%)
Feb 07, 2007 3.017 3.085 2.984 3.077 1,067,323,460 +0.07(+2.38%)
Feb 06, 2007 3.016 3.017 2.959 3.005 864,397,016 +0.01(+0.25%)
Feb 05, 2007 3.011 3.044 2.998 2.998 579,748,120 -0.03(-0.96%)
Feb 02, 2007 3.004 3.045 2.989 3.027 621,627,188 +0.00(+0.01%)
Feb 01, 2007 3.080 3.081 3.026 3.026 664,266,876 -0.04(-1.15%)
Jan 31, 2007 3.031 3.071 3.013 3.062 856,245,628 +0.01(+0.21%)
Jan 30, 2007 3.087 3.089 3.045 3.055 578,185,664 -0.01(-0.45%)
Jan 29, 2007 3.082 3.095 3.055 3.069 901,894,392 +0.02(+0.66%)
Jan 26, 2007 3.111 3.120 3.035 3.049 986,859,468 -0.03(-1.01%)
Jan 25, 2007 3.111 3.161 3.072 3.080 906,227,924 -0.02(-0.52%)
Jan 24, 2007 3.096 3.112 3.074 3.096 927,951,612 +0.04(+1.17%)
Jan 23, 2007 3.062 3.125 3.054 3.061 1,207,656,436 -0.04(-1.26%)
Jan 22, 2007 3.184 3.184 3.059 3.100 1,454,051,956 -0.06(-1.93%)
Jan 19, 2007 3.165 3.202 3.147 3.161 1,364,520,444 -0.02(-0.64%)
Jan 18, 2007 3.289 3.290 3.180 3.181 2,364,951,288 -0.21(-6.19%)
Jan 17, 2007 3.484 3.486 3.386 3.391 1,666,104,160 -0.08(-2.21%)
Jan 16, 2007 3.417 3.473 3.409 3.468 1,244,186,636 +0.09(+2.62%)
Jan 12, 2007 3.378 3.395 3.330 3.379 1,312,608,108 -0.04(-1.23%)
Jan 11, 2007 3.426 3.456 3.396 3.421 1,440,524,540 -0.04(-1.24%)
Jan 10, 2007 3.384 3.493 3.337 3.464 2,953,175,764 +0.16(+4.79%)
Jan 09, 2007 3.087 3.321 3.041 3.306 3,349,904,656 +0.25(+8.31%)
Jan 08, 2007 3.070 3.090 3.046 3.053 797,146,168 +0.02(+0.49%)
Jan 05, 2007 3.063 3.079 3.014 3.038 834,792,616 -0.02(-0.71%)
Jan 04, 2007 3.002 3.070 2.994 3.059 847,832,048 +0.07(+2.22%)
Jan 03, 2007 3.082 3.092 2.925 2.993 1,238,360,872 -0.04(-1.23%)
Dec 29, 2006 2.998 3.050 2.977 3.030 1,076,638,136 +0.14(+4.91%)
Dec 28, 2006 2.865 2.902 2.845 2.888 1,119,957,580 -0.02(-0.80%)
Dec 27, 2006 2.791 2.929 2.742 2.911 1,935,773,336 +0.00(+0.01%)
Dec 26, 2006 2.934 2.949 2.889 2.911 490,746,816 -0.02(-0.84%)
Dec 22, 2006 2.981 3.001 2.914 2.936 613,344,676 -0.02(-0.84%)
Dec 21, 2006 3.025 3.053 2.936 2.961 903,931,784 -0.07(-2.19%)
Dec 20, 2006 3.088 3.095 3.026 3.027 568,220,912 -0.06(-1.80%)
Dec 19, 2006 3.026 3.096 2.986 3.083 911,404,144 +0.03(+0.98%)
Dec 18, 2006 3.129 3.143 3.021 3.053 721,610,232 -0.08(-2.56%)
Dec 15, 2006 3.179 3.186 3.119 3.133 739,943,232 -0.03(-0.94%)
Dec 14, 2006 3.180 3.214 3.152 3.163 832,578,964 -0.02(-0.56%)
Dec 13, 2006 3.141 3.181 3.112 3.180 857,055,388 +0.10(+3.38%)
Dec 12, 2006 3.165 3.173 3.055 3.076 1,034,370,036 -0.09(-2.94%)
Dec 11, 2006 3.175 3.189 3.145 3.170 499,782,780 +0.02(+0.56%)
Dec 08, 2006 3.115 3.192 3.107 3.152 784,293,972 +0.04(+1.40%)
Dec 07, 2006 3.215 3.232 3.104 3.109 1,004,996,188 -0.10(-3.11%)
Dec 06, 2006 3.237 3.264 3.203 3.208 638,262,800 -0.05(-1.58%)
Dec 05, 2006 3.273 3.297 3.245 3.260 662,938,248 +0.01(+0.16%)
Dec 04, 2006 3.281 3.288 3.232 3.254 709,719,724 -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.