Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.93 26.93 26.34 26.38 509,096 -0.47(-1.75%)
Dec 28, 2006 26.39 26.93 26.39 26.85 291,449 +0.43(+1.64%)
Dec 27, 2006 26.21 26.42 26.06 26.42 305,944 +0.37(+1.42%)
Dec 26, 2006 25.68 26.14 25.51 26.05 319,222 +0.38(+1.48%)
Dec 22, 2006 25.72 25.77 25.31 25.67 334,602 -0.02(-0.07%)
Dec 21, 2006 25.03 26.05 24.79 25.68 1,486,017 +1.06(+4.29%)
Dec 20, 2006 23.95 24.94 22.59 24.63 2,870,569 +0.32(+1.30%)
Dec 19, 2006 23.81 24.56 23.14 24.31 695,318 +0.11(+0.45%)
Dec 18, 2006 25.71 25.88 24.02 24.20 840,490 -1.51(-5.87%)
Dec 15, 2006 25.47 25.98 25.38 25.71 513,965 +0.28(+1.10%)
Dec 14, 2006 25.31 25.67 25.21 25.43 349,540 +0.22(+0.86%)
Dec 13, 2006 25.35 25.46 25.06 25.21 721,764 -0.05(-0.18%)
Dec 12, 2006 25.31 25.40 24.89 25.26 413,827 -0.07(-0.29%)
Dec 11, 2006 25.20 25.48 25.11 25.33 181,907 +0.05(+0.21%)
Dec 08, 2006 25.22 25.49 24.77 25.28 285,253 -0.05(-0.18%)
Dec 07, 2006 25.32 25.49 25.16 25.32 386,276 +0.00(+0.00%)
Dec 06, 2006 24.67 25.40 24.65 25.32 551,917 +0.61(+2.49%)
Dec 05, 2006 24.58 24.88 24.24 24.71 287,023 +0.31(+1.26%)
Dec 04, 2006 23.81 24.58 23.69 24.40 313,690 +0.61(+2.58%)
Dec 01, 2006 23.71 24.37 23.51 23.79 329,955 -0.24(-1.02%)
Nov 30, 2006 24.19 24.29 23.50 24.03 406,303 -0.49(-1.99%)
Nov 29, 2006 24.36 24.71 24.08 24.52 497,699 +0.60(+2.49%)
Nov 28, 2006 23.34 24.01 23.34 23.92 272,750 +0.36(+1.53%)
Nov 27, 2006 24.40 24.49 23.54 23.56 218,863 -0.95(-3.87%)
Nov 24, 2006 24.67 24.67 23.95 24.51 82,101 -0.39(-1.56%)
Nov 22, 2006 24.94 25.18 24.85 24.90 130,233 +0.05(+0.18%)
Nov 21, 2006 24.76 25.08 24.76 24.85 255,267 +0.09(+0.36%)
Nov 20, 2006 24.65 24.96 24.45 24.76 150,814 +0.00(+0.00%)
Nov 17, 2006 25.03 25.05 24.60 24.76 732,165 -0.26(-1.05%)
Nov 16, 2006 24.74 25.17 24.73 25.03 438,613 +0.31(+1.24%)
Nov 15, 2006 23.48 25.06 23.46 24.72 909,093 +1.34(+5.72%)
Nov 14, 2006 23.13 23.38 23.13 23.38 247,964 +0.29(+1.25%)
Nov 13, 2006 22.91 23.36 22.85 23.09 169,514 +0.09(+0.39%)
Nov 10, 2006 22.81 23.20 22.80 23.00 237,895 +0.26(+1.15%)
Nov 09, 2006 22.90 23.02 22.73 22.74 190,205 -0.18(-0.79%)
Nov 08, 2006 22.80 23.05 22.73 22.92 503,674 -0.02(-0.08%)
Nov 07, 2006 22.78 23.18 22.74 22.94 224,728 +0.06(+0.28%)
Nov 06, 2006 22.67 22.96 22.59 22.87 223,953 +0.45(+2.02%)
Nov 03, 2006 22.38 22.64 22.29 22.42 245,530 +0.08(+0.36%)
Nov 02, 2006 22.91 22.92 22.23 22.34 491,724 -0.70(-3.02%)
Nov 01, 2006 23.59 23.81 23.02 23.04 465,390 -0.50(-2.11%)
Oct 31, 2006 23.15 23.57 22.96 23.53 489,622 +0.38(+1.64%)
Oct 30, 2006 22.75 23.32 22.60 23.15 186,443 +0.26(+1.14%)
Oct 27, 2006 23.00 23.27 22.84 22.89 235,903 -0.23(-1.02%)
Oct 26, 2006 23.06 23.18 22.44 23.13 430,978 +0.08(+0.35%)
Oct 25, 2006 23.05 23.42 22.82 23.05 334,270 -0.06(-0.27%)
Oct 24, 2006 23.05 23.29 22.86 23.11 305,170 +0.02(+0.08%)
Oct 23, 2006 22.60 23.17 22.50 23.09 324,865 +0.43(+1.91%)
Oct 20, 2006 23.02 23.02 22.59 22.66 212,888 -0.23(-1.03%)
Oct 19, 2006 23.09 23.18 22.68 22.89 203,373 -0.24(-1.05%)
Oct 18, 2006 23.51 23.63 22.77 23.14 391,697 -0.21(-0.89%)
Oct 17, 2006 23.65 23.65 23.16 23.34 400,660 -0.49(-2.05%)
Oct 16, 2006 23.68 24.11 23.64 23.83 405,750 +0.22(+0.92%)
Oct 13, 2006 23.23 23.85 23.18 23.62 627,712 +0.51(+2.19%)
Oct 12, 2006 22.72 23.11 22.59 23.11 359,166 +0.54(+2.40%)
Oct 11, 2006 22.73 23.05 22.48 22.57 480,106 -0.14(-0.64%)
Oct 10, 2006 22.41 22.91 22.41 22.71 851,112 +0.69(+3.12%)
Oct 09, 2006 21.69 22.14 21.58 22.02 540,410 +0.33(+1.54%)
Oct 06, 2006 21.88 21.89 21.27 21.69 388,599 -0.21(-0.95%)
Oct 05, 2006 21.82 22.14 21.51 21.90 285,474 +0.02(+0.08%)
Oct 04, 2006 21.25 21.99 21.25 21.88 569,178 +0.63(+2.98%)
Oct 03, 2006 21.06 21.50 20.89 21.25 333,385 +0.19(+0.90%)
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.