Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 24.89 25.18 24.78 24.87 9,410,441 +0.00(+0.02%)
Sep 29, 2006 25.25 25.31 24.82 24.86 14,531,566 -0.31(-1.24%)
Sep 28, 2006 25.30 25.39 24.92 25.17 7,914,355 -0.16(-0.65%)
Sep 27, 2006 24.95 25.45 24.95 25.34 9,812,709 +0.35(+1.40%)
Sep 26, 2006 24.89 25.09 24.80 24.99 6,864,367 +0.10(+0.40%)
Sep 25, 2006 24.62 25.05 24.45 24.89 11,153,440 +0.44(+1.81%)
Sep 22, 2006 24.18 24.60 24.17 24.45 10,449,715 +0.18(+0.74%)
Sep 21, 2006 24.34 24.45 24.16 24.27 14,042,124 -0.16(-0.64%)
Sep 20, 2006 24.39 24.48 24.27 24.42 10,065,466 +0.11(+0.46%)
Sep 19, 2006 24.14 24.36 24.07 24.31 10,657,180 +0.19(+0.80%)
Sep 18, 2006 24.36 24.39 24.03 24.12 10,811,074 -0.20(-0.81%)
Sep 15, 2006 24.44 24.49 24.11 24.32 28,817,924 +0.59(+2.49%)
Sep 14, 2006 23.96 24.10 23.69 23.72 5,961,699 -0.21(-0.86%)
Sep 13, 2006 23.90 24.01 23.63 23.93 7,205,272 +0.03(+0.12%)
Sep 12, 2006 24.23 24.29 23.81 23.90 8,546,977 -0.26(-1.09%)
Sep 11, 2006 24.64 24.64 24.06 24.16 9,283,576 -0.22(-0.89%)
Sep 08, 2006 24.80 24.80 24.31 24.38 4,147,840 -0.05(-0.22%)
Sep 07, 2006 24.47 24.53 24.36 24.43 7,967,438 +0.00(+0.02%)
Sep 06, 2006 24.49 24.60 24.37 24.43 5,860,645 -0.06(-0.23%)
Sep 05, 2006 24.77 24.87 24.42 24.49 7,022,644 -0.37(-1.50%)
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.