Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 24.61 24.68 24.38 24.43 8,720,357 -0.25(-1.00%)
Dec 28, 2006 24.77 24.80 24.62 24.68 6,299,741 -0.09(-0.36%)
Dec 27, 2006 24.72 24.85 24.70 24.77 7,567,752 +0.08(+0.31%)
Dec 26, 2006 24.57 24.72 24.54 24.70 7,443,905 +0.07(+0.28%)
Dec 22, 2006 24.60 24.74 24.41 24.63 6,642,030 -0.03(-0.14%)
Dec 21, 2006 24.66 24.78 24.64 24.66 7,747,191 +0.01(+0.03%)
Dec 20, 2006 24.68 24.77 24.63 24.65 9,334,642 -0.01(-0.03%)
Dec 19, 2006 24.54 24.79 24.53 24.66 14,680,865 +0.09(+0.36%)
Dec 18, 2006 24.56 24.61 24.41 24.57 15,009,329 +0.08(+0.31%)
Dec 15, 2006 24.46 24.58 24.35 24.50 28,579,938 +0.05(+0.23%)
Dec 14, 2006 24.34 24.52 24.26 24.44 20,545,614 +0.15(+0.62%)
Dec 13, 2006 24.29 24.39 24.25 24.29 15,824,302 +0.01(+0.03%)
Dec 12, 2006 24.27 24.37 24.18 24.28 18,644,982 -0.03(-0.14%)
Dec 11, 2006 24.35 24.47 24.28 24.32 10,502,237 -0.03(-0.11%)
Dec 08, 2006 24.32 24.45 24.19 24.35 12,914,120 -0.04(-0.17%)
Dec 07, 2006 24.50 24.60 24.33 24.39 8,663,308 -0.02(-0.08%)
Dec 06, 2006 24.48 24.52 24.40 24.41 7,431,389 +0.00(+0.00%)
Dec 05, 2006 24.39 24.44 24.26 24.41 12,812,249 +0.02(+0.08%)
Dec 04, 2006 24.21 24.48 24.19 24.39 12,929,983 +0.18(+0.74%)
Dec 01, 2006 24.24 24.39 24.06 24.21 12,897,821 -0.01(-0.03%)
Nov 30, 2006 24.37 24.38 24.04 24.21 9,304,663 -0.15(-0.62%)
Nov 29, 2006 24.16 24.39 24.15 24.37 8,647,009 +0.24(+1.00%)
Nov 28, 2006 24.13 24.15 23.98 24.13 13,659,966 -0.06(-0.26%)
Nov 27, 2006 24.37 24.44 24.15 24.19 15,085,878 -0.25(-1.04%)
Nov 24, 2006 24.28 24.55 24.24 24.44 5,326,867 +0.04(+0.17%)
Nov 22, 2006 24.50 24.61 24.33 24.40 13,285,370 -0.19(-0.75%)
Nov 21, 2006 24.85 24.87 24.58 24.59 11,302,366 -0.26(-1.05%)
Nov 20, 2006 24.92 24.95 24.76 24.85 8,553,142 -0.08(-0.30%)
Nov 17, 2006 24.94 25.08 24.92 24.92 16,599,981 -0.16(-0.63%)
Nov 16, 2006 25.16 25.17 24.98 25.08 10,336,768 +0.19(+0.75%)
Nov 15, 2006 25.17 25.23 24.82 24.90 14,180,821 -0.33(-1.31%)
Nov 14, 2006 25.10 25.37 24.87 25.22 8,602,331 +0.15(+0.60%)
Nov 13, 2006 25.22 25.39 25.00 25.07 9,535,330 -0.12(-0.49%)
Nov 10, 2006 25.25 25.30 25.07 25.20 7,809,624 -0.04(-0.16%)
Nov 09, 2006 25.36 25.36 25.14 25.24 8,485,906 -0.05(-0.19%)
Nov 08, 2006 25.04 25.37 24.98 25.29 9,951,693 +0.28(+1.13%)
Nov 07, 2006 24.98 25.13 24.87 25.00 10,008,159 +0.03(+0.14%)
Nov 06, 2006 24.81 25.01 24.75 24.97 11,570,870 +0.23(+0.94%)
Nov 03, 2006 24.72 24.90 24.69 24.74 9,259,112 +0.09(+0.36%)
Nov 02, 2006 24.65 24.81 24.55 24.65 9,807,036 -0.08(-0.33%)
Nov 01, 2006 24.94 24.94 24.58 24.73 10,594,067 -0.21(-0.83%)
Oct 31, 2006 25.07 25.24 24.86 24.94 16,783,204 -0.03(-0.14%)
Oct 30, 2006 25.06 25.10 24.88 24.97 8,514,430 +0.01(+0.05%)
Oct 27, 2006 25.03 25.16 24.91 24.96 11,932,223 -0.08(-0.30%)
Oct 26, 2006 24.96 25.07 24.79 25.03 9,132,500 +0.03(+0.11%)
Oct 25, 2006 25.05 25.11 24.76 25.00 10,337,932 -0.04(-0.16%)
Oct 24, 2006 25.08 25.15 24.89 25.05 11,321,576 -0.15(-0.60%)
Oct 23, 2006 25.05 25.25 24.96 25.20 6,614,088 +0.03(+0.11%)
Oct 20, 2006 25.36 25.42 25.07 25.17 16,011,454 -0.08(-0.30%)
Oct 19, 2006 25.19 25.30 24.94 25.25 10,398,910 -0.05(-0.19%)
Oct 18, 2006 25.24 25.39 25.07 25.29 9,707,493 +0.23(+0.90%)
Oct 17, 2006 24.87 25.20 24.57 25.07 12,735,263 +0.19(+0.77%)
Oct 16, 2006 24.96 24.98 24.73 24.87 10,381,737 -0.09(-0.36%)
Oct 13, 2006 24.90 25.05 24.85 24.96 9,254,746 +0.02(+0.08%)
Oct 12, 2006 24.99 25.04 24.83 24.94 7,926,340 +0.05(+0.22%)
Oct 11, 2006 24.93 25.00 24.75 24.89 6,738,080 -0.04(-0.17%)
Oct 10, 2006 25.02 25.13 24.90 24.93 6,253,026 -0.09(-0.36%)
Oct 09, 2006 24.92 25.03 24.86 25.02 3,481,099 +0.05(+0.19%)
Oct 06, 2006 24.99 25.05 24.87 24.97 7,035,545 -0.12(-0.47%)
Oct 05, 2006 25.15 25.23 25.01 25.09 5,988,014 -0.08(-0.33%)
Oct 04, 2006 24.93 25.24 24.86 25.17 11,404,819 +0.10(+0.38%)
Oct 03, 2006 24.77 25.12 24.77 25.07 10,048,326 +0.30(+1.22%)
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.