Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 25.34 25.49 25.29 25.42 3,895,084 +0.05(+0.19%)
Dec 28, 2006 25.40 25.56 25.34 25.37 2,118,238 -0.11(-0.42%)
Dec 27, 2006 25.46 25.58 25.39 25.47 3,064,249 +0.09(+0.36%)
Dec 26, 2006 25.22 25.42 25.06 25.38 1,854,036 +0.16(+0.62%)
Dec 22, 2006 25.29 25.42 25.06 25.23 2,747,938 -0.11(-0.45%)
Dec 21, 2006 25.40 25.50 25.26 25.34 3,676,661 -0.05(-0.21%)
Dec 20, 2006 25.30 25.43 25.26 25.40 5,030,541 +0.00(+0.02%)
Dec 19, 2006 25.26 25.49 25.22 25.39 5,525,341 +0.03(+0.13%)
Dec 18, 2006 25.67 25.67 25.27 25.36 5,700,420 -0.35(-1.36%)
Dec 15, 2006 25.71 25.80 25.56 25.71 7,593,173 +0.07(+0.29%)
Dec 14, 2006 25.51 25.80 25.42 25.63 5,289,629 +0.13(+0.50%)
Dec 13, 2006 25.52 25.60 25.34 25.51 7,620,933 +0.07(+0.27%)
Dec 12, 2006 25.32 25.58 25.25 25.44 8,644,379 +0.07(+0.29%)
Dec 11, 2006 25.19 25.37 25.13 25.36 5,214,143 +0.13(+0.50%)
Dec 08, 2006 25.32 25.39 25.12 25.24 8,244,059 -0.16(-0.65%)
Dec 07, 2006 25.56 25.59 25.26 25.40 5,985,806 -0.08(-0.32%)
Dec 06, 2006 25.71 25.76 25.37 25.48 6,653,249 -0.16(-0.61%)
Dec 05, 2006 25.37 25.73 25.29 25.64 10,583,642 +0.22(+0.86%)
Dec 04, 2006 25.34 25.56 25.27 25.42 7,298,777 +0.21(+0.83%)
Dec 01, 2006 25.20 25.28 24.98 25.21 8,003,477 +0.27(+1.09%)
Nov 30, 2006 24.76 25.00 24.61 24.94 6,417,051 +0.06(+0.25%)
Nov 29, 2006 24.54 24.93 24.54 24.88 9,970,499 +0.33(+1.36%)
Nov 28, 2006 24.37 24.67 24.27 24.55 6,950,080 +0.18(+0.76%)
Nov 27, 2006 24.50 24.51 24.23 24.36 10,887,047 -0.14(-0.55%)
Nov 24, 2006 24.29 24.51 24.25 24.50 3,324,311 +0.16(+0.64%)
Nov 22, 2006 24.11 24.38 24.07 24.34 8,232,127 +0.23(+0.94%)
Nov 21, 2006 23.95 24.23 23.95 24.11 10,384,699 +0.34(+1.42%)
Nov 20, 2006 23.92 24.05 23.75 23.78 10,757,016 -0.28(-1.18%)
Nov 17, 2006 24.02 24.07 23.88 24.06 17,952,304 +0.04(+0.15%)
Nov 16, 2006 24.07 24.19 24.01 24.02 15,440,808 -0.10(-0.41%)
Nov 15, 2006 24.29 24.29 24.09 24.12 15,993,318 -0.18(-0.74%)
Nov 14, 2006 24.23 24.38 24.23 24.30 15,501,684 +0.12(+0.49%)
Nov 13, 2006 24.55 24.56 24.18 24.18 17,011,164 -0.48(-1.93%)
Nov 10, 2006 24.50 24.75 24.48 24.66 12,741,814 +0.16(+0.65%)
Nov 09, 2006 24.41 24.54 24.32 24.50 14,165,823 +0.02(+0.10%)
Nov 08, 2006 24.27 24.64 24.17 24.48 17,604,338 -0.01(-0.05%)
Nov 07, 2006 24.82 24.93 24.42 24.49 16,559,221 -0.43(-1.73%)
Nov 06, 2006 25.05 25.16 24.89 24.92 11,055,308 -0.11(-0.44%)
Nov 03, 2006 25.43 25.46 25.01 25.03 11,608,061 -0.39(-1.52%)
Nov 02, 2006 25.49 25.56 25.36 25.42 10,195,984 -0.17(-0.67%)
Nov 01, 2006 25.54 25.64 25.40 25.59 8,161,267 +0.14(+0.53%)
Oct 31, 2006 25.42 25.50 25.37 25.45 8,800,708 -0.05(-0.18%)
Oct 30, 2006 25.63 25.69 25.33 25.50 9,000,625 -0.13(-0.50%)
Oct 27, 2006 25.87 25.88 25.36 25.63 8,697,950 -0.44(-1.67%)
Oct 26, 2006 25.85 26.09 25.85 26.06 9,960,759 +0.18(+0.70%)
Oct 25, 2006 25.57 26.13 25.57 25.88 7,614,115 +0.31(+1.22%)
Oct 24, 2006 25.50 25.66 25.38 25.57 5,817,788 -0.09(-0.34%)
Oct 23, 2006 25.42 25.76 25.36 25.65 6,544,160 +0.07(+0.26%)
Oct 20, 2006 25.63 25.63 25.36 25.59 5,422,582 +0.11(+0.42%)
Oct 19, 2006 25.26 25.53 25.17 25.48 6,190,592 +0.16(+0.65%)
Oct 18, 2006 25.22 25.38 25.11 25.32 7,611,193 +0.27(+1.07%)
Oct 17, 2006 24.90 25.11 24.89 25.05 6,836,121 +0.16(+0.66%)
Oct 16, 2006 24.87 24.98 24.73 24.89 4,487,772 -0.02(-0.07%)
Oct 13, 2006 24.89 25.04 24.60 24.90 12,572,336 +0.09(+0.36%)
Oct 12, 2006 24.93 24.94 24.62 24.81 6,628,899 -0.06(-0.23%)
Oct 11, 2006 24.97 25.05 24.78 24.87 8,564,023 -0.10(-0.39%)
Oct 10, 2006 24.83 25.12 24.76 24.97 5,523,393 +0.17(+0.68%)
Oct 09, 2006 24.77 24.94 24.60 24.80 3,862,454 -0.03(-0.13%)
Oct 06, 2006 24.93 24.93 24.67 24.83 6,018,435 -0.09(-0.38%)
Oct 05, 2006 25.05 25.11 24.88 24.93 4,765,853 -0.12(-0.49%)
Oct 04, 2006 24.87 25.06 24.80 25.05 6,785,959 +0.18(+0.73%)
Oct 03, 2006 24.68 24.91 24.54 24.87 19,072,666 +0.00(+0.02%)
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.