Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.77 21.99 21.75 21.77 57,258,672 -0.09(-0.40%)
Dec 28, 2006 21.77 21.90 21.74 21.86 36,620,936 -0.03(-0.13%)
Dec 27, 2006 21.87 21.97 21.81 21.89 42,854,560 +0.02(+0.10%)
Dec 26, 2006 21.53 21.88 21.44 21.87 50,875,548 +0.26(+1.18%)
Dec 22, 2006 21.75 21.77 21.60 21.61 52,072,988 -0.25(-1.13%)
Dec 21, 2006 21.97 21.98 21.80 21.86 44,254,624 -0.08(-0.37%)
Dec 20, 2006 21.87 22.05 21.85 21.94 43,117,708 +0.07(+0.33%)
Dec 19, 2006 21.66 22.00 21.53 21.87 73,819,672 +0.07(+0.33%)
Dec 18, 2006 22.01 22.07 21.72 21.80 78,149,512 -0.22(-0.99%)
Dec 15, 2006 21.95 22.04 21.90 22.01 140,954,144 +0.09(+0.40%)
Dec 14, 2006 21.54 21.93 21.53 21.93 117,754,472 +0.38(+1.76%)
Dec 13, 2006 21.58 21.58 21.38 21.55 63,086,076 +0.09(+0.41%)
Dec 12, 2006 21.56 21.61 21.31 21.46 94,434,224 -0.08(-0.37%)
Dec 11, 2006 21.29 21.69 21.23 21.54 147,712,080 +0.10(+0.48%)
Dec 08, 2006 21.02 21.44 21.00 21.44 149,288,032 +0.40(+1.91%)
Dec 07, 2006 21.12 21.20 21.01 21.04 64,223,976 -0.10(-0.48%)
Dec 06, 2006 21.22 21.24 21.05 21.14 66,630,076 -0.10(-0.48%)
Dec 05, 2006 21.41 21.44 21.17 21.24 62,544,372 -0.15(-0.68%)
Dec 04, 2006 21.31 21.53 21.27 21.39 75,623,200 +0.15(+0.72%)
Dec 01, 2006 21.31 21.37 21.07 21.23 99,090,808 -0.18(-0.82%)
Nov 30, 2006 21.45 21.56 21.38 21.41 73,179,256 -0.15(-0.71%)
Nov 29, 2006 21.47 21.72 21.46 21.56 80,602,384 +0.13(+0.61%)
Nov 28, 2006 21.39 21.45 21.24 21.43 72,140,248 -0.07(-0.31%)
Nov 27, 2006 21.65 21.69 21.39 21.50 99,728,576 -0.20(-0.94%)
Nov 24, 2006 21.63 21.76 21.61 21.70 28,072,026 -0.12(-0.53%)
Nov 22, 2006 21.85 21.88 21.74 21.82 60,521,196 +0.00(+0.00%)
Nov 21, 2006 21.81 21.88 21.72 21.82 91,133,864 +0.02(+0.10%)
Nov 20, 2006 21.53 21.88 21.51 21.80 117,531,216 +0.36(+1.67%)
Nov 17, 2006 21.35 21.54 21.35 21.44 67,685,880 -0.05(-0.24%)
Nov 16, 2006 21.24 21.61 21.24 21.49 88,218,024 +0.26(+1.20%)
Nov 15, 2006 21.24 21.41 21.23 21.23 87,724,336 -0.08(-0.37%)
Nov 14, 2006 21.35 21.45 21.20 21.31 86,413,464 -0.09(-0.41%)
Nov 13, 2006 21.29 21.48 21.26 21.40 64,826,784 +0.08(+0.38%)
Nov 10, 2006 21.27 21.36 21.26 21.32 51,913,900 -0.01(-0.07%)
Nov 09, 2006 21.23 21.44 21.15 21.34 122,616,912 +0.20(+0.97%)
Nov 08, 2006 20.99 21.31 20.90 21.13 106,171,160 +0.02(+0.10%)
Nov 07, 2006 21.04 21.20 21.00 21.11 77,497,336 +0.08(+0.38%)
Nov 06, 2006 20.98 21.18 20.97 21.03 82,897,040 +0.08(+0.38%)
Nov 03, 2006 21.04 21.10 20.86 20.95 56,400,684 -0.03(-0.14%)
Nov 02, 2006 20.94 21.04 20.84 20.98 80,463,840 -0.03(-0.14%)
Nov 01, 2006 20.99 21.14 20.93 21.01 104,100,376 +0.07(+0.35%)
Oct 31, 2006 20.90 21.04 20.83 20.94 84,957,520 +0.13(+0.63%)
Oct 30, 2006 20.67 21.03 20.65 20.80 64,866,860 +0.14(+0.67%)
Oct 27, 2006 20.77 20.99 20.60 20.67 122,111,736 -0.01(-0.04%)
Oct 26, 2006 20.66 20.72 20.45 20.67 96,094,592 +0.03(+0.14%)
Oct 25, 2006 20.62 20.75 20.52 20.64 55,838,724 +0.02(+0.11%)
Oct 24, 2006 20.73 20.73 20.51 20.62 84,217,408 -0.12(-0.60%)
Oct 23, 2006 20.64 20.92 20.55 20.75 66,716,764 +0.01(+0.07%)
Oct 20, 2006 20.70 20.77 20.54 20.73 67,068,720 +0.10(+0.49%)
Oct 19, 2006 20.67 20.75 20.51 20.63 61,370,508 -0.17(-0.81%)
Oct 18, 2006 20.78 20.93 20.61 20.80 55,720,664 +0.06(+0.28%)
Oct 17, 2006 20.59 20.79 20.54 20.74 55,022,704 -0.01(-0.04%)
Oct 16, 2006 20.77 20.86 20.66 20.75 68,218,368 +0.06(+0.28%)
Oct 13, 2006 20.67 20.92 20.64 20.69 177,939,552 +0.11(+0.53%)
Oct 12, 2006 20.11 20.63 20.08 20.58 164,810,000 +0.50(+2.47%)
Oct 11, 2006 20.02 20.18 19.99 20.08 51,041,620 -0.11(-0.54%)
Oct 10, 2006 20.19 20.24 20.01 20.19 47,447,424 -0.02(-0.11%)
Oct 09, 2006 20.27 20.37 20.14 20.21 45,764,028 -0.11(-0.54%)
Oct 06, 2006 20.24 20.42 20.16 20.32 49,988,964 -0.04(-0.18%)
Oct 05, 2006 20.36 20.50 20.26 20.36 112,420,232 -0.01(-0.07%)
Oct 04, 2006 19.97 20.39 19.96 20.37 112,729,376 +0.42(+2.08%)
Oct 03, 2006 19.96 20.04 19.84 19.96 54,012,724 +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.