Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 25.44 25.44 25.25 25.27 722,876 -0.20(-0.77%)
Dec 28, 2006 25.59 25.59 25.40 25.46 1,905,765 -0.04(-0.14%)
Dec 27, 2006 25.43 25.54 25.32 25.50 1,556,795 +0.25(+0.98%)
Dec 26, 2006 25.14 25.27 25.11 25.25 522,973 +0.22(+0.87%)
Dec 22, 2006 25.23 25.24 24.96 25.03 2,915,753 -0.14(-0.54%)
Dec 21, 2006 25.51 25.65 25.04 25.17 8,702,485 -0.31(-1.21%)
Dec 20, 2006 25.51 25.65 25.48 25.48 1,314,183 -0.12(-0.48%)
Dec 19, 2006 25.26 25.62 25.26 25.60 4,886,270 +0.19(+0.74%)
Dec 18, 2006 25.67 25.67 25.40 25.41 4,754,838 -0.26(-1.02%)
Dec 15, 2006 25.51 25.76 25.51 25.67 7,631,465 -0.09(-0.34%)
Dec 14, 2006 25.52 25.78 25.46 25.76 3,804,229 +0.19(+0.74%)
Dec 13, 2006 25.49 25.57 25.42 25.57 3,798,993 +0.15(+0.60%)
Dec 12, 2006 25.55 25.59 25.28 25.42 4,611,282 -0.29(-1.13%)
Dec 11, 2006 25.86 25.87 25.71 25.71 9,687,813 -0.09(-0.37%)
Dec 08, 2006 25.72 25.82 25.67 25.80 808,706 +0.07(+0.25%)
Dec 07, 2006 25.73 25.85 25.64 25.74 2,735,826 +0.16(+0.62%)
Dec 06, 2006 25.64 25.75 25.55 25.58 1,211,131 -0.10(-0.40%)
Dec 05, 2006 25.56 25.76 25.54 25.68 4,533,718 +0.11(+0.43%)
Dec 04, 2006 25.29 25.61 25.28 25.57 4,832,402 +0.37(+1.47%)
Dec 01, 2006 25.22 25.40 25.01 25.20 5,846,524 -0.20(-0.80%)
Nov 30, 2006 25.35 25.46 25.23 25.40 2,233,105 +0.05(+0.20%)
Nov 29, 2006 25.12 25.36 25.11 25.35 1,955,362 +0.21(+0.84%)
Nov 28, 2006 24.98 25.17 24.95 25.14 5,018,529 +0.10(+0.41%)
Nov 27, 2006 25.36 25.40 25.00 25.04 4,735,137 -0.42(-1.65%)
Nov 24, 2006 25.37 25.46 25.32 25.46 903,630 +0.02(+0.09%)
Nov 22, 2006 25.22 25.44 25.17 25.44 3,115,519 +0.35(+1.39%)
Nov 21, 2006 24.93 25.11 24.90 25.09 4,005,234 +0.07(+0.26%)
Nov 20, 2006 25.06 25.19 24.93 25.03 6,424,191 +0.47(+1.92%)
Nov 17, 2006 24.53 24.69 24.45 24.56 9,312,804 -0.11(-0.44%)
Nov 16, 2006 25.07 25.07 24.65 24.66 2,159,261 -0.13(-0.53%)
Nov 15, 2006 24.63 24.85 24.55 24.80 6,748,776 +0.10(+0.41%)
Nov 14, 2006 24.75 24.76 24.48 24.69 2,788,041 -0.01(-0.03%)
Nov 13, 2006 24.37 24.70 24.32 24.70 1,750,361 +0.24(+0.98%)
Nov 10, 2006 24.64 24.64 24.32 24.46 3,249,293 -0.24(-0.97%)
Nov 09, 2006 24.45 24.83 24.45 24.70 2,095,474 +0.27(+1.10%)
Nov 08, 2006 24.42 24.48 24.21 24.43 2,315,078 +0.06(+0.24%)
Nov 07, 2006 24.59 24.63 24.37 24.37 3,016,049 -0.08(-0.33%)
Nov 06, 2006 24.30 24.51 24.25 24.45 3,741,268 +0.30(+1.23%)
Nov 03, 2006 24.32 24.44 24.13 24.16 5,961,010 -0.08(-0.33%)
Nov 02, 2006 24.10 24.31 24.04 24.24 3,124,612 +0.08(+0.33%)
Nov 01, 2006 24.34 24.56 24.11 24.16 3,935,661 -0.19(-0.78%)
Oct 31, 2006 24.32 24.37 24.19 24.34 1,170,489 +0.04(+0.18%)
Oct 30, 2006 24.28 24.37 24.13 24.30 5,274,505 +0.07(+0.27%)
Oct 27, 2006 24.13 24.45 24.07 24.24 4,618,309 +0.06(+0.24%)
Oct 26, 2006 24.24 24.27 24.00 24.18 3,896,396 +0.05(+0.21%)
Oct 25, 2006 24.14 24.27 23.98 24.13 3,846,662 -0.02(-0.09%)
Oct 24, 2006 23.88 24.18 23.84 24.15 5,531,445 +0.28(+1.16%)
Oct 23, 2006 23.65 23.88 23.65 23.87 4,441,688 +0.15(+0.64%)
Oct 20, 2006 23.82 23.87 23.71 23.72 3,524,557 -0.13(-0.55%)
Oct 19, 2006 23.71 23.90 23.66 23.85 3,869,118 +0.16(+0.67%)
Oct 18, 2006 23.99 24.00 23.65 23.69 2,865,330 -0.09(-0.37%)
Oct 17, 2006 23.97 23.97 23.59 23.78 3,934,145 -0.17(-0.70%)
Oct 16, 2006 23.84 23.99 23.84 23.95 2,208,169 +0.17(+0.73%)
Oct 13, 2006 23.58 23.87 23.55 23.77 3,806,020 +0.23(+0.99%)
Oct 12, 2006 23.39 23.58 23.34 23.54 3,476,751 +0.24(+1.03%)
Oct 11, 2006 23.33 23.42 23.10 23.30 6,408,899 -0.21(-0.90%)
Oct 10, 2006 23.35 23.52 23.23 23.51 2,565,819 +0.11(+0.47%)
Oct 09, 2006 23.26 23.55 23.24 23.40 3,488,185 +0.19(+0.81%)
Oct 06, 2006 22.45 23.23 22.45 23.21 3,223,943 +0.11(+0.47%)
Oct 05, 2006 22.76 23.14 22.76 23.10 2,751,532 +0.36(+1.60%)
Oct 04, 2006 22.61 22.79 22.48 22.74 7,525,245 +0.04(+0.16%)
Oct 03, 2006 22.85 22.85 22.67 22.70 6,451,056 -0.30(-1.32%)
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.