Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.77 21.98 21.75 21.77 57,259,924 -0.09(-0.40%)
Dec 28, 2006 21.77 21.90 21.74 21.86 36,621,736 -0.03(-0.13%)
Dec 27, 2006 21.87 21.97 21.81 21.89 42,855,496 +0.02(+0.10%)
Dec 26, 2006 21.53 21.88 21.44 21.87 50,876,656 +0.26(+1.18%)
Dec 22, 2006 21.75 21.77 21.60 21.61 52,074,124 -0.25(-1.13%)
Dec 21, 2006 21.97 21.98 21.80 21.86 44,255,592 -0.08(-0.37%)
Dec 20, 2006 21.87 22.05 21.85 21.94 43,118,648 +0.07(+0.33%)
Dec 19, 2006 21.66 22.00 21.53 21.87 73,821,288 +0.07(+0.33%)
Dec 18, 2006 22.01 22.07 21.72 21.80 78,151,216 -0.22(-0.99%)
Dec 15, 2006 21.95 22.04 21.90 22.01 140,957,232 +0.09(+0.40%)
Dec 14, 2006 21.54 21.93 21.53 21.93 117,757,040 +0.38(+1.76%)
Dec 13, 2006 21.58 21.58 21.38 21.55 63,087,452 +0.09(+0.41%)
Dec 12, 2006 21.55 21.61 21.31 21.46 94,436,288 -0.08(-0.37%)
Dec 11, 2006 21.29 21.69 21.23 21.54 147,715,296 +0.10(+0.48%)
Dec 08, 2006 21.02 21.44 21.00 21.44 149,291,296 +0.40(+1.91%)
Dec 07, 2006 21.12 21.20 21.01 21.04 64,225,376 -0.10(-0.48%)
Dec 06, 2006 21.22 21.24 21.05 21.14 66,631,532 -0.10(-0.48%)
Dec 05, 2006 21.41 21.44 21.17 21.24 62,545,736 -0.15(-0.68%)
Dec 04, 2006 21.31 21.53 21.27 21.39 75,624,848 +0.15(+0.72%)
Dec 01, 2006 21.31 21.37 21.07 21.23 99,092,968 -0.18(-0.82%)
Nov 30, 2006 21.45 21.56 21.38 21.41 73,180,848 -0.15(-0.71%)
Nov 29, 2006 21.47 21.72 21.46 21.56 80,604,144 +0.13(+0.61%)
Nov 28, 2006 21.39 21.45 21.24 21.43 72,141,824 -0.07(-0.31%)
Nov 27, 2006 21.65 21.69 21.39 21.50 99,730,752 -0.20(-0.94%)
Nov 24, 2006 21.63 21.76 21.61 21.70 28,072,640 -0.12(-0.53%)
Nov 22, 2006 21.85 21.88 21.74 21.82 60,522,516 +0.00(+0.00%)
Nov 21, 2006 21.81 21.88 21.72 21.82 91,135,856 +0.02(+0.10%)
Nov 20, 2006 21.53 21.88 21.51 21.80 117,533,784 +0.36(+1.67%)
Nov 17, 2006 21.35 21.54 21.35 21.44 67,687,352 -0.05(-0.24%)
Nov 16, 2006 21.24 21.61 21.24 21.49 88,219,952 +0.26(+1.20%)
Nov 15, 2006 21.24 21.41 21.23 21.23 87,726,248 -0.08(-0.37%)
Nov 14, 2006 21.35 21.45 21.20 21.31 86,415,352 -0.09(-0.41%)
Nov 13, 2006 21.29 21.48 21.26 21.40 64,828,196 +0.08(+0.38%)
Nov 10, 2006 21.27 21.36 21.26 21.32 51,915,032 -0.01(-0.07%)
Nov 09, 2006 21.23 21.44 21.15 21.34 122,619,592 +0.20(+0.97%)
Nov 08, 2006 20.99 21.31 20.90 21.13 106,173,472 +0.02(+0.10%)
Nov 07, 2006 21.04 21.20 21.00 21.11 77,499,024 +0.08(+0.38%)
Nov 06, 2006 20.98 21.18 20.97 21.03 82,898,848 +0.08(+0.38%)
Nov 03, 2006 21.04 21.10 20.86 20.95 56,401,916 -0.03(-0.14%)
Nov 02, 2006 20.93 21.04 20.84 20.98 80,465,592 -0.03(-0.14%)
Nov 01, 2006 20.99 21.14 20.93 21.01 104,102,648 +0.07(+0.35%)
Oct 31, 2006 20.90 21.04 20.83 20.93 84,959,376 +0.13(+0.63%)
Oct 30, 2006 20.67 21.03 20.65 20.80 64,868,276 +0.14(+0.67%)
Oct 27, 2006 20.77 20.99 20.60 20.67 122,114,400 -0.01(-0.04%)
Oct 26, 2006 20.66 20.72 20.45 20.67 96,096,688 +0.03(+0.14%)
Oct 25, 2006 20.62 20.75 20.52 20.64 55,839,940 +0.02(+0.11%)
Oct 24, 2006 20.73 20.73 20.51 20.62 84,219,248 -0.12(-0.60%)
Oct 23, 2006 20.64 20.92 20.55 20.75 66,718,220 +0.01(+0.07%)
Oct 20, 2006 20.70 20.77 20.54 20.73 67,070,184 +0.10(+0.49%)
Oct 19, 2006 20.67 20.75 20.50 20.63 61,371,848 -0.17(-0.81%)
Oct 18, 2006 20.78 20.93 20.61 20.80 55,721,880 +0.06(+0.28%)
Oct 17, 2006 20.59 20.79 20.54 20.74 55,023,904 -0.01(-0.04%)
Oct 16, 2006 20.77 20.85 20.66 20.75 68,219,864 +0.06(+0.28%)
Oct 13, 2006 20.67 20.92 20.64 20.69 177,943,440 +0.11(+0.53%)
Oct 12, 2006 20.11 20.63 20.08 20.58 164,813,600 +0.50(+2.47%)
Oct 11, 2006 20.02 20.18 19.99 20.08 51,042,732 -0.11(-0.54%)
Oct 10, 2006 20.19 20.23 20.01 20.19 47,448,460 -0.02(-0.11%)
Oct 09, 2006 20.27 20.37 20.14 20.21 45,765,028 -0.11(-0.54%)
Oct 06, 2006 20.24 20.42 20.16 20.32 49,990,052 -0.04(-0.18%)
Oct 05, 2006 20.36 20.50 20.26 20.36 112,422,680 -0.01(-0.07%)
Oct 04, 2006 19.97 20.39 19.96 20.37 112,731,840 +0.42(+2.08%)
Oct 03, 2006 19.96 20.04 19.84 19.96 54,013,900 +0.01(+0.04%)
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.