Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 1653 1653 1602 1602 613,541,312 -51.11(-3.09%)
Feb 27, 2007 1642 1655 1642 1653 382,620,512 +0.00(+0.00%)
Feb 26, 2007 1642 1655 1642 1653 0 +10.58(+0.64%)
Feb 24, 2007 1646 1648 1636 1642 355,162,112 -3.15(-0.19%)
Feb 23, 2007 1647 1656 1644 1646 360,593,088 -1.33(-0.08%)
Feb 22, 2007 1658 1665 1646 1647 408,127,008 -10.56(-0.64%)
Feb 21, 2007 1660 1660 1653 1658 348,185,408 -2.81(-0.17%)
Feb 20, 2007 1652 1663 1652 1660 241,622,800 +0.00(+0.00%)
Feb 19, 2007 1652 1663 1652 1660 0 +8.10(+0.49%)
Feb 17, 2007 1656 1656 1644 1652 452,714,496 -3.75(-0.23%)
Feb 16, 2007 1659 1661 1653 1656 368,027,008 -2.64(-0.16%)
Feb 15, 2007 1649 1659 1649 1659 459,271,296 +10.08(+0.61%)
Feb 14, 2007 1641 1650 1641 1649 388,109,888 +7.37(+0.45%)
Feb 13, 2007 1652 1652 1638 1641 285,047,808 +0.00(+0.00%)
Feb 12, 2007 1652 1652 1638 1641 0 -11.01(-0.67%)
Feb 10, 2007 1647 1657 1647 1652 296,499,808 +5.21(+0.32%)
Feb 09, 2007 1651 1655 1642 1647 427,944,512 -4.06(-0.25%)
Feb 08, 2007 1635 1652 1635 1651 430,339,584 +16.32(+1.00%)
Feb 07, 2007 1624 1639 1624 1635 351,093,504 +10.98(+0.68%)
Feb 06, 2007 1624 1624 1618 1624 327,408,192 +0.00(+0.00%)
Feb 05, 2007 1624 1624 1618 1624 0 +0.05(+0.00%)
Feb 03, 2007 1616 1624 1616 1624 371,180,192 +7.32(+0.45%)
Feb 02, 2007 1612 1623 1612 1616 456,404,992 +4.24(+0.26%)
Feb 01, 2007 1612 1615 1602 1612 312,740,288 +0.00(+0.00%)
Jan 31, 2007 1608 1613 1604 1612 289,377,216 +4.20(+0.26%)
Jan 30, 2007 1598 1608 1596 1608 209,792,608 +0.00(+0.00%)
Jan 29, 2007 1598 1608 1596 1608 0 +10.20(+0.64%)
Jan 27, 2007 1610 1610 1595 1598 247,783,296 -12.20(-0.76%)
Jan 26, 2007 1611 1617 1606 1610 307,120,288 -0.62(-0.04%)
Jan 25, 2007 1592 1612 1592 1611 341,690,304 +18.52(+1.16%)
Jan 24, 2007 1591 1595 1586 1592 224,835,600 +0.90(+0.06%)
Jan 23, 2007 1596 1606 1591 1591 366,057,696 +0.00(+0.00%)
Jan 22, 2007 1596 1606 1591 1591 0 -5.11(-0.32%)
Jan 20, 2007 1582 1596 1574 1596 303,823,104 +14.66(+0.93%)
Jan 19, 2007 1584 1592 1579 1582 291,787,104 -2.10(-0.13%)
Jan 18, 2007 1590 1596 1578 1584 297,695,712 -6.36(-0.40%)
Jan 17, 2007 1596 1603 1589 1590 285,033,888 -6.00(-0.38%)
Jan 16, 2007 1588 1599 1588 1596 317,320,096 +0.00(+0.00%)
Jan 15, 2007 1588 1599 1588 1596 0 +7.62(+0.48%)
Jan 13, 2007 1584 1588 1580 1588 321,438,688 +4.88(+0.31%)
Jan 12, 2007 1560 1584 1560 1584 339,882,112 +23.02(+1.48%)
Jan 11, 2007 1581 1581 1556 1560 465,032,896 -20.72(-1.31%)
Jan 10, 2007 1581 1591 1580 1581 400,787,008 +0.52(+0.03%)
Jan 09, 2007 1578 1586 1578 1581 338,829,888 +0.00(+0.00%)
Jan 08, 2007 1578 1586 1578 1581 0 +2.33(+0.15%)
Jan 06, 2007 1585 1587 1577 1578 399,263,200 -6.53(-0.41%)
Jan 05, 2007 1584 1585 1570 1585 298,181,504 +1.18(+0.07%)
Jan 04, 2007 1581 1585 1577 1584 312,890,496 +3.10(+0.20%)
Jan 03, 2007 1558 1581 1558 1581 329,423,712 +0.00(+0.00%)
Jan 02, 2007 1558 1581 1558 1581 0 +25.69(+1.65%)
Dec 30, 2006 1557 1559 1549 1555 242,017,904 -2.32(-0.15%)
Dec 29, 2006 1561 1561 1553 1557 280,949,184 -3.37(-0.22%)
Dec 28, 2006 1551 1561 1547 1561 355,205,600 +0.00(+0.00%)
Dec 27, 2006 1551 1561 1547 1561 0 +12.71(+0.82%)
Dec 26, 2006 1558 1558 1546 1548 532,496,512 +0.00(+0.00%)
Dec 25, 2006 1558 1558 1546 1548 0 +0.00(+0.00%)
Dec 23, 2006 1558 1558 1546 1548 532,496,512 -10.07(-0.65%)
Dec 22, 2006 1564 1564 1555 1558 401,665,984 -5.62(-0.36%)
Dec 21, 2006 1561 1570 1560 1564 425,556,000 +2.77(+0.18%)
Dec 20, 2006 1577 1577 1557 1561 308,982,304 -15.95(-1.01%)
Dec 19, 2006 1583 1583 1577 1577 384,309,600 +0.00(+0.00%)
Dec 18, 2006 1583 1583 1577 1577 0 -6.36(-0.40%)
Dec 16, 2006 1578 1586 1577 1583 397,867,200 +5.11(+0.32%)
Dec 15, 2006 1575 1581 1572 1578 305,276,416 +3.16(+0.20%)
Dec 14, 2006 1562 1575 1562 1575 293,391,200 +13.21(+0.85%)
Dec 13, 2006 1562 1562 1558 1562 308,194,688 -0.57(-0.04%)
Dec 12, 2006 1547 1562 1547 1562 227,535,696 +0.00(+0.00%)
Dec 11, 2006 1547 1562 1547 1562 0 +15.42(+1.00%)
Dec 09, 2006 1544 1548 1536 1547 149,662,208 +2.45(+0.16%)
Dec 08, 2006 1538 1550 1535 1544 224,793,296 +5.95(+0.39%)
Dec 07, 2006 1540 1544 1536 1538 163,005,504 -1.32(-0.09%)
Dec 06, 2006 1521 1540 1521 1540 239,102,496 +18.88(+1.24%)
Dec 05, 2006 1502 1521 1502 1521 240,974,800 +0.00(+0.00%)
Dec 04, 2006 1502 1521 1502 1521 0 +18.36(+1.22%)
Dec 02, 2006 1521 1532 1496 1502 293,176,000 -18.79(-1.24%)
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.