Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.45 23.45 23.07 23.15 1,210,288 -0.31(-1.32%)
Dec 28, 2006 23.57 23.57 23.33 23.45 1,107,325 -0.11(-0.47%)
Dec 27, 2006 23.78 23.81 23.54 23.57 1,630,017 -0.04(-0.19%)
Dec 26, 2006 23.48 23.63 23.23 23.61 969,453 +0.14(+0.60%)
Dec 22, 2006 23.57 23.64 23.36 23.47 986,160 -0.13(-0.56%)
Dec 21, 2006 23.65 23.87 23.48 23.60 2,073,654 -0.06(-0.25%)
Dec 20, 2006 23.51 23.88 23.13 23.66 1,905,083 +0.14(+0.59%)
Dec 19, 2006 23.56 23.73 22.88 23.52 3,306,355 -0.20(-0.84%)
Dec 18, 2006 24.01 24.14 23.66 23.72 2,055,995 -0.28(-1.17%)
Dec 15, 2006 24.22 24.40 24.00 24.00 2,406,449 -0.24(-1.00%)
Dec 14, 2006 23.98 24.31 23.89 24.24 1,357,533 +0.35(+1.48%)
Dec 13, 2006 24.01 24.27 23.60 23.89 3,301,329 -0.07(-0.31%)
Dec 12, 2006 24.13 24.13 23.74 23.96 2,979,944 -0.17(-0.70%)
Dec 11, 2006 23.80 24.16 23.80 24.13 1,682,178 +0.33(+1.39%)
Dec 08, 2006 23.90 24.12 23.70 23.80 2,406,992 -0.10(-0.40%)
Dec 07, 2006 24.18 24.23 23.85 23.90 1,698,342 -0.26(-1.07%)
Dec 06, 2006 24.04 24.30 23.87 24.15 2,218,997 +0.10(+0.40%)
Dec 05, 2006 24.40 24.52 24.06 24.06 2,798,876 -0.53(-2.16%)
Dec 04, 2006 24.07 24.75 24.06 24.59 3,442,054 +0.50(+2.08%)
Dec 01, 2006 23.23 24.12 23.07 24.09 3,953,200 +0.74(+3.15%)
Nov 30, 2006 23.20 23.54 22.93 23.35 2,183,272 +0.15(+0.63%)
Nov 29, 2006 23.01 23.26 22.89 23.20 1,889,869 +0.32(+1.38%)
Nov 28, 2006 23.14 23.18 22.75 22.89 3,622,306 -0.24(-1.05%)
Nov 27, 2006 23.34 23.34 23.06 23.13 2,907,544 -0.21(-0.88%)
Nov 24, 2006 23.22 23.45 23.15 23.34 631,767 -0.10(-0.44%)
Nov 22, 2006 23.56 23.63 23.32 23.44 2,416,229 -0.03(-0.13%)
Nov 21, 2006 22.40 23.65 22.40 23.47 5,784,117 +1.20(+5.39%)
Nov 20, 2006 22.20 22.60 22.16 22.27 3,654,635 -0.48(-2.10%)
Nov 17, 2006 23.12 23.12 22.34 22.75 6,235,225 -0.59(-2.52%)
Nov 16, 2006 24.43 24.44 23.23 23.34 12,339,505 -2.56(-9.89%)
Nov 15, 2006 25.46 26.28 25.36 25.90 3,234,090 +0.45(+1.76%)
Nov 14, 2006 25.11 25.51 24.68 25.45 2,651,223 +0.42(+1.68%)
Nov 13, 2006 24.83 25.27 24.69 25.03 2,789,639 +0.20(+0.80%)
Nov 10, 2006 24.35 24.88 24.34 24.83 2,355,647 +0.32(+1.29%)
Nov 09, 2006 23.80 24.70 23.79 24.52 4,100,445 +0.71(+3.00%)
Nov 08, 2006 23.27 23.80 23.16 23.80 2,138,447 +0.53(+2.28%)
Nov 07, 2006 23.63 23.69 23.23 23.27 2,589,690 -0.43(-1.83%)
Nov 06, 2006 23.32 23.85 23.30 23.71 1,720,212 +0.45(+1.93%)
Nov 03, 2006 23.96 24.10 23.12 23.26 3,489,188 -0.88(-3.63%)
Nov 02, 2006 24.08 24.43 23.74 24.13 2,122,418 -0.13(-0.52%)
Nov 01, 2006 25.22 25.22 24.26 24.26 1,947,871 -0.78(-3.12%)
Oct 31, 2006 25.35 25.54 24.66 25.04 1,540,910 -0.24(-0.93%)
Oct 30, 2006 25.10 25.41 24.88 25.27 1,319,771 +0.05(+0.20%)
Oct 27, 2006 25.40 25.54 25.20 25.22 968,094 -0.32(-1.27%)
Oct 26, 2006 25.16 25.59 24.93 25.55 1,036,555 +0.54(+2.15%)
Oct 25, 2006 25.51 25.52 24.87 25.01 1,725,237 -0.68(-2.66%)
Oct 24, 2006 25.45 25.83 25.42 25.69 2,786,922 +0.21(+0.81%)
Oct 23, 2006 24.84 25.55 24.69 25.49 2,380,505 +0.57(+2.30%)
Oct 20, 2006 24.95 24.96 24.73 24.91 1,280,514 -0.04(-0.15%)
Oct 19, 2006 24.57 24.98 24.50 24.95 1,883,892 +0.43(+1.74%)
Oct 18, 2006 24.22 24.57 24.19 24.52 1,630,425 +0.36(+1.49%)
Oct 17, 2006 23.66 24.39 23.61 24.16 2,334,864 -0.16(-0.67%)
Oct 16, 2006 24.63 24.65 24.22 24.32 1,295,999 -0.27(-1.11%)
Oct 13, 2006 24.71 24.85 24.48 24.60 1,683,808 -0.11(-0.45%)
Oct 12, 2006 23.93 24.82 23.92 24.71 1,812,987 +0.81(+3.39%)
Oct 11, 2006 23.85 23.98 23.62 23.90 2,724,982 -0.11(-0.46%)
Oct 10, 2006 24.12 24.29 23.74 24.01 3,507,933 -0.02(-0.09%)
Oct 09, 2006 23.85 24.11 23.62 24.03 1,474,758 +0.03(+0.12%)
Oct 06, 2006 24.54 24.54 23.96 24.00 2,081,532 -0.63(-2.54%)
Oct 05, 2006 24.84 24.84 24.15 24.63 1,624,991 -0.21(-0.83%)
Oct 04, 2006 24.44 24.88 24.20 24.83 1,748,737 +0.28(+1.14%)
Oct 03, 2006 24.04 24.68 23.89 24.55 1,775,360 +0.52(+2.14%)
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.