Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.83 26.83 26.25 26.28 511,017 -0.47(-1.75%)
Dec 28, 2006 26.29 26.83 26.29 26.75 292,549 +0.43(+1.64%)
Dec 27, 2006 26.11 26.32 25.97 26.32 307,099 +0.37(+1.42%)
Dec 26, 2006 25.58 26.04 25.42 25.95 320,427 +0.38(+1.48%)
Dec 22, 2006 25.62 25.67 25.21 25.57 335,865 -0.02(-0.07%)
Dec 21, 2006 24.94 25.95 24.70 25.59 1,491,625 +1.05(+4.29%)
Dec 20, 2006 23.86 24.85 22.51 24.53 2,881,402 +0.32(+1.30%)
Dec 19, 2006 23.72 24.46 23.05 24.22 697,942 +0.11(+0.45%)
Dec 18, 2006 25.62 25.79 23.93 24.11 843,662 -1.50(-5.87%)
Dec 15, 2006 25.37 25.89 25.28 25.62 515,904 +0.28(+1.10%)
Dec 14, 2006 25.21 25.57 25.11 25.34 350,859 +0.22(+0.86%)
Dec 13, 2006 25.26 25.36 24.97 25.12 724,487 -0.04(-0.18%)
Dec 12, 2006 25.22 25.31 24.80 25.17 415,389 -0.07(-0.29%)
Dec 11, 2006 25.10 25.38 25.01 25.24 182,593 +0.05(+0.21%)
Dec 08, 2006 25.13 25.39 24.68 25.18 286,329 -0.05(-0.18%)
Dec 07, 2006 25.23 25.39 25.07 25.23 387,733 +0.00(+0.00%)
Dec 06, 2006 24.58 25.31 24.55 25.23 554,000 +0.61(+2.49%)
Dec 05, 2006 24.49 24.79 24.15 24.62 288,106 +0.31(+1.26%)
Dec 04, 2006 23.72 24.49 23.60 24.31 314,873 +0.61(+2.58%)
Dec 01, 2006 23.62 24.27 23.42 23.70 331,200 -0.24(-1.02%)
Nov 30, 2006 24.10 24.20 23.41 23.94 407,836 -0.49(-1.99%)
Nov 29, 2006 24.26 24.62 23.99 24.43 499,577 +0.59(+2.49%)
Nov 28, 2006 23.26 23.92 23.26 23.83 273,779 +0.36(+1.53%)
Nov 27, 2006 24.31 24.40 23.45 23.47 219,689 -0.95(-3.87%)
Nov 24, 2006 24.58 24.58 23.86 24.42 82,411 -0.39(-1.56%)
Nov 22, 2006 24.85 25.08 24.76 24.80 130,725 +0.05(+0.18%)
Nov 21, 2006 24.67 24.98 24.67 24.76 256,230 +0.09(+0.36%)
Nov 20, 2006 24.56 24.87 24.35 24.67 151,383 +0.00(+0.00%)
Nov 17, 2006 24.93 24.96 24.51 24.67 734,927 -0.26(-1.05%)
Nov 16, 2006 24.64 25.07 24.63 24.93 440,268 +0.31(+1.24%)
Nov 15, 2006 23.39 24.97 23.37 24.62 912,523 +1.33(+5.72%)
Nov 14, 2006 23.04 23.29 23.04 23.29 248,900 +0.29(+1.25%)
Nov 13, 2006 22.82 23.27 22.76 23.00 170,154 +0.09(+0.39%)
Nov 10, 2006 22.73 23.11 22.72 22.91 238,793 +0.26(+1.15%)
Nov 09, 2006 22.82 22.93 22.64 22.65 190,923 -0.18(-0.79%)
Nov 08, 2006 22.72 22.96 22.64 22.83 505,575 -0.02(-0.08%)
Nov 07, 2006 22.70 23.09 22.65 22.85 225,576 +0.06(+0.28%)
Nov 06, 2006 22.58 22.87 22.51 22.79 224,798 +0.45(+2.02%)
Nov 03, 2006 22.29 22.55 22.21 22.34 246,456 +0.08(+0.36%)
Nov 02, 2006 22.82 22.83 22.15 22.26 493,580 -0.69(-3.02%)
Nov 01, 2006 23.50 23.72 22.93 22.95 467,146 -0.50(-2.11%)
Oct 31, 2006 23.07 23.48 22.87 23.45 491,469 +0.38(+1.64%)
Oct 30, 2006 22.66 23.23 22.52 23.07 187,147 +0.26(+1.14%)
Oct 27, 2006 22.91 23.18 22.75 22.81 236,794 -0.23(-1.02%)
Oct 26, 2006 22.98 23.09 22.36 23.04 432,604 +0.08(+0.35%)
Oct 25, 2006 22.96 23.33 22.73 22.96 335,532 -0.06(-0.27%)
Oct 24, 2006 22.96 23.20 22.77 23.02 306,321 +0.02(+0.08%)
Oct 23, 2006 22.52 23.08 22.42 23.00 326,091 +0.43(+1.91%)
Oct 20, 2006 22.93 22.93 22.51 22.57 213,692 -0.23(-1.03%)
Oct 19, 2006 23.00 23.09 22.60 22.81 204,140 -0.24(-1.05%)
Oct 18, 2006 23.42 23.54 22.69 23.05 393,175 -0.21(-0.89%)
Oct 17, 2006 23.56 23.56 23.08 23.26 402,172 -0.49(-2.05%)
Oct 16, 2006 23.59 24.02 23.55 23.74 407,281 +0.22(+0.92%)
Oct 13, 2006 23.14 23.76 23.09 23.53 630,081 +0.50(+2.19%)
Oct 12, 2006 22.64 23.02 22.51 23.02 360,522 +0.54(+2.40%)
Oct 11, 2006 22.64 22.97 22.39 22.48 481,918 -0.14(-0.64%)
Oct 10, 2006 22.33 22.82 22.33 22.63 854,324 +0.68(+3.12%)
Oct 09, 2006 21.61 22.06 21.50 21.94 542,449 +0.33(+1.54%)
Oct 06, 2006 21.80 21.81 21.19 21.61 390,066 -0.21(-0.95%)
Oct 05, 2006 21.73 22.06 21.43 21.82 286,551 +0.02(+0.08%)
Oct 04, 2006 21.17 21.91 21.17 21.80 571,326 +0.63(+2.98%)
Oct 03, 2006 20.98 21.42 20.81 21.17 334,643 +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.