Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.61 22.83 22.58 22.61 55,150,332 -0.09(-0.40%)
Dec 28, 2006 22.61 22.74 22.57 22.70 35,272,504 -0.03(-0.13%)
Dec 27, 2006 22.70 22.81 22.64 22.73 41,276,600 +0.02(+0.10%)
Dec 26, 2006 22.36 22.71 22.26 22.70 49,002,240 +0.26(+1.18%)
Dec 22, 2006 22.58 22.61 22.42 22.44 50,155,588 -0.26(-1.13%)
Dec 21, 2006 22.81 22.82 22.63 22.70 42,625,108 -0.08(-0.37%)
Dec 20, 2006 22.70 22.89 22.69 22.78 41,530,056 +0.08(+0.33%)
Dec 19, 2006 22.49 22.84 22.36 22.70 71,101,536 +0.08(+0.33%)
Dec 18, 2006 22.86 22.91 22.55 22.63 75,271,944 -0.23(-0.99%)
Dec 15, 2006 22.79 22.89 22.74 22.86 135,764,032 +0.09(+0.40%)
Dec 14, 2006 22.36 22.77 22.35 22.77 113,418,592 +0.39(+1.76%)
Dec 13, 2006 22.41 22.41 22.20 22.37 60,763,160 +0.09(+0.41%)
Dec 12, 2006 22.38 22.43 22.12 22.28 90,957,032 -0.08(-0.37%)
Dec 11, 2006 22.10 22.52 22.04 22.36 142,273,120 +0.11(+0.48%)
Dec 08, 2006 21.82 22.26 21.80 22.26 143,791,040 +0.42(+1.91%)
Dec 07, 2006 21.93 22.01 21.81 21.84 61,859,164 -0.11(-0.48%)
Dec 06, 2006 22.03 22.05 21.86 21.95 64,176,668 -0.11(-0.48%)
Dec 05, 2006 22.23 22.26 21.98 22.05 60,241,404 -0.15(-0.68%)
Dec 04, 2006 22.13 22.35 22.08 22.21 72,838,656 +0.16(+0.72%)
Dec 01, 2006 22.13 22.18 21.88 22.05 95,442,152 -0.18(-0.82%)
Nov 30, 2006 22.27 22.39 22.20 22.23 70,484,696 -0.16(-0.71%)
Nov 29, 2006 22.29 22.55 22.28 22.39 77,634,496 +0.14(+0.61%)
Nov 28, 2006 22.21 22.27 22.05 22.25 69,483,952 -0.07(-0.31%)
Nov 27, 2006 22.48 22.52 22.21 22.32 96,056,440 -0.21(-0.94%)
Nov 24, 2006 22.45 22.59 22.44 22.53 27,038,376 -0.12(-0.53%)
Nov 22, 2006 22.69 22.71 22.58 22.65 58,292,724 +0.00(+0.00%)
Nov 21, 2006 22.64 22.71 22.55 22.65 87,778,192 +0.02(+0.10%)
Nov 20, 2006 22.35 22.71 22.33 22.63 113,203,560 +0.37(+1.67%)
Nov 17, 2006 22.17 22.36 22.17 22.26 65,193,592 -0.05(-0.24%)
Nov 16, 2006 22.05 22.44 22.05 22.31 84,969,720 +0.27(+1.20%)
Nov 15, 2006 22.05 22.23 22.04 22.05 84,494,208 -0.08(-0.37%)
Nov 14, 2006 22.17 22.27 22.01 22.13 83,231,608 -0.09(-0.41%)
Nov 13, 2006 22.10 22.30 22.08 22.22 62,439,772 +0.08(+0.38%)
Nov 10, 2006 22.08 22.17 22.07 22.14 50,002,360 -0.02(-0.07%)
Nov 09, 2006 22.04 22.26 21.96 22.15 118,101,992 +0.21(+0.97%)
Nov 08, 2006 21.79 22.13 21.70 21.94 102,261,792 +0.02(+0.10%)
Nov 07, 2006 21.85 22.01 21.80 21.92 74,643,776 +0.08(+0.38%)
Nov 06, 2006 21.78 21.99 21.77 21.83 79,844,664 +0.08(+0.38%)
Nov 03, 2006 21.84 21.90 21.66 21.75 54,323,936 -0.03(-0.14%)
Nov 02, 2006 21.74 21.85 21.64 21.78 77,501,048 -0.03(-0.14%)
Nov 01, 2006 21.79 21.95 21.73 21.81 100,267,264 +0.08(+0.35%)
Oct 31, 2006 21.70 21.84 21.62 21.74 81,829,272 +0.14(+0.63%)
Oct 30, 2006 21.46 21.83 21.44 21.60 62,478,372 +0.14(+0.67%)
Oct 27, 2006 21.57 21.80 21.39 21.46 117,615,416 -0.01(-0.04%)
Oct 26, 2006 21.45 21.51 21.23 21.46 92,556,264 +0.03(+0.14%)
Oct 25, 2006 21.41 21.55 21.30 21.43 53,782,664 +0.02(+0.11%)
Oct 24, 2006 21.52 21.52 21.30 21.41 81,116,416 -0.13(-0.60%)
Oct 23, 2006 21.43 21.72 21.33 21.54 64,260,164 +0.02(+0.07%)
Oct 20, 2006 21.49 21.57 21.33 21.52 64,599,160 +0.11(+0.49%)
Oct 19, 2006 21.46 21.54 21.29 21.42 59,110,764 -0.17(-0.81%)
Oct 18, 2006 21.58 21.73 21.40 21.59 53,668,956 +0.06(+0.28%)
Oct 17, 2006 21.38 21.58 21.33 21.53 52,996,692 -0.01(-0.04%)
Oct 16, 2006 21.56 21.65 21.45 21.54 65,706,480 +0.06(+0.28%)
Oct 13, 2006 21.46 21.72 21.43 21.48 171,387,568 +0.11(+0.53%)
Oct 12, 2006 20.88 21.42 20.85 21.36 158,741,488 +0.51(+2.47%)
Oct 11, 2006 20.79 20.95 20.76 20.85 49,162,200 -0.11(-0.54%)
Oct 10, 2006 20.96 21.01 20.77 20.96 45,700,348 -0.02(-0.11%)
Oct 09, 2006 21.05 21.15 20.91 20.99 44,078,936 -0.11(-0.54%)
Oct 06, 2006 21.02 21.20 20.93 21.10 48,148,300 -0.04(-0.18%)
Oct 05, 2006 21.14 21.28 21.03 21.14 108,280,768 -0.02(-0.07%)
Oct 04, 2006 20.74 21.17 20.72 21.15 108,578,528 +0.43(+2.08%)
Oct 03, 2006 20.72 20.80 20.60 20.72 52,023,900 +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.