Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 25.54 25.74 25.47 25.51 2,873,196 -0.14(-0.54%)
Nov 29, 2006 25.60 25.92 25.54 25.64 5,837,243 +0.06(+0.22%)
Nov 28, 2006 25.98 26.00 25.20 25.59 4,279,918 -0.96(-3.60%)
Nov 27, 2006 26.78 27.19 26.49 26.54 2,208,954 -0.23(-0.85%)
Nov 24, 2006 26.89 27.14 26.77 26.77 604,245 -0.12(-0.46%)
Nov 22, 2006 26.55 27.23 26.54 26.89 2,325,395 +0.51(+1.95%)
Nov 21, 2006 24.66 26.78 24.42 26.38 5,159,655 +0.84(+3.29%)
Nov 20, 2006 25.16 25.93 25.11 25.54 1,993,948 +0.47(+1.86%)
Nov 17, 2006 25.39 25.40 24.81 25.07 2,271,766 -0.40(-1.57%)
Nov 16, 2006 25.77 26.03 25.36 25.47 1,812,368 -0.17(-0.67%)
Nov 15, 2006 25.24 25.91 25.23 25.64 1,835,020 +0.46(+1.82%)
Nov 14, 2006 25.32 25.32 24.98 25.19 2,281,194 -0.04(-0.16%)
Nov 13, 2006 25.02 25.42 25.01 25.23 1,547,651 +0.21(+0.85%)
Nov 10, 2006 25.02 25.10 24.67 25.02 1,654,665 +0.19(+0.76%)
Nov 09, 2006 24.54 25.47 24.54 24.83 4,108,868 +0.29(+1.16%)
Nov 08, 2006 23.77 24.62 23.61 24.54 3,049,265 +0.74(+3.12%)
Nov 07, 2006 23.90 24.50 23.68 23.80 2,942,007 -0.10(-0.41%)
Nov 06, 2006 22.87 24.04 22.87 23.90 2,994,289 +1.06(+4.65%)
Nov 03, 2006 23.03 23.12 22.60 22.84 1,992,356 -0.14(-0.60%)
Nov 02, 2006 22.68 23.25 22.61 22.97 2,940,171 +0.06(+0.25%)
Nov 01, 2006 22.49 23.31 21.99 22.92 5,277,076 +1.07(+4.90%)
Oct 31, 2006 21.95 22.01 21.75 21.85 1,714,171 +0.02(+0.11%)
Oct 30, 2006 21.77 22.01 21.67 21.82 1,842,856 -0.11(-0.52%)
Oct 27, 2006 22.41 22.53 21.90 21.94 1,554,998 -0.52(-2.33%)
Oct 26, 2006 22.32 22.55 21.84 22.46 1,612,912 +0.22(+0.99%)
Oct 25, 2006 22.28 22.61 22.10 22.24 1,506,879 -0.02(-0.11%)
Oct 24, 2006 22.09 22.48 22.06 22.26 1,161,963 +0.07(+0.33%)
Oct 23, 2006 21.68 22.28 21.55 22.19 1,265,793 +0.36(+1.65%)
Oct 20, 2006 21.83 22.18 21.32 21.83 3,057,224 -0.65(-2.87%)
Oct 19, 2006 21.81 22.48 21.81 22.48 1,843,713 +0.60(+2.76%)
Oct 18, 2006 22.35 22.40 21.60 21.87 2,050,148 -0.32(-1.44%)
Oct 17, 2006 22.53 22.54 21.88 22.19 1,703,029 -0.51(-2.23%)
Oct 16, 2006 22.26 22.79 22.17 22.70 2,108,308 +0.44(+1.98%)
Oct 13, 2006 21.90 22.95 21.81 22.26 3,428,954 +0.36(+1.64%)
Oct 12, 2006 20.30 21.97 20.30 21.90 4,941,588 +1.80(+8.94%)
Oct 11, 2006 20.30 20.55 20.07 20.10 2,614,233 -0.20(-1.01%)
Oct 10, 2006 20.03 20.39 19.91 20.30 2,617,662 +0.17(+0.85%)
Oct 09, 2006 20.08 20.65 19.75 20.13 3,420,139 -0.04(-0.20%)
Oct 06, 2006 21.45 20.60 18.35 20.17 12,150,046 -1.27(-5.90%)
Oct 05, 2006 20.89 21.57 20.52 21.44 1,835,877 +0.56(+2.66%)
Oct 04, 2006 20.86 21.01 20.57 20.88 1,282,812 +0.01(+0.04%)
Oct 03, 2006 20.65 21.19 20.37 20.88 854,391 +0.12(+0.59%)
Oct 02, 2006 20.66 21.09 20.52 20.75 800,885 +0.05(+0.24%)
Sep 29, 2006 20.84 20.94 20.55 20.70 925,407 -0.09(-0.43%)
Sep 28, 2006 20.50 20.90 20.42 20.79 940,222 +0.35(+1.72%)
Sep 27, 2006 20.34 20.50 20.16 20.44 1,287,220 -0.02(-0.08%)
Sep 26, 2006 19.96 20.52 19.90 20.46 1,730,700 +0.54(+2.71%)
Sep 25, 2006 19.72 19.99 19.31 19.92 1,156,575 +0.24(+1.25%)
Sep 22, 2006 20.00 20.08 19.47 19.67 1,194,410 -0.29(-1.47%)
Sep 21, 2006 20.66 20.75 19.92 19.97 1,308,402 -0.56(-2.71%)
Sep 20, 2006 20.62 20.93 20.46 20.52 1,047,236 +0.07(+0.32%)
Sep 19, 2006 20.33 20.61 20.21 20.46 1,560,140 +0.04(+0.20%)
Sep 18, 2006 20.54 20.89 20.16 20.42 1,266,650 +0.16(+0.77%)
Sep 15, 2006 20.34 20.55 20.08 20.26 1,038,420 +0.01(+0.04%)
Sep 14, 2006 20.74 20.81 20.21 20.25 1,054,215 -0.48(-2.32%)
Sep 13, 2006 20.20 20.84 20.20 20.74 1,011,850 +0.62(+3.09%)
Sep 12, 2006 19.79 20.16 19.72 20.12 939,243 +0.32(+1.61%)
Sep 11, 2006 20.28 20.28 19.71 19.80 1,094,008 -0.60(-2.96%)
Sep 08, 2006 20.21 20.49 20.13 20.40 883,777 +0.19(+0.93%)
Sep 07, 2006 20.36 20.53 19.98 20.21 834,923 -0.29(-1.39%)
Sep 06, 2006 20.72 20.76 20.48 20.50 1,016,381 -0.41(-1.95%)
Sep 05, 2006 20.61 21.13 20.49 20.91 1,526,836 +0.88(+4.40%)
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.