Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.97 24.12 23.65 23.67 330,350 -0.34(-1.42%)
Dec 28, 2006 24.14 24.24 23.95 24.01 193,937 -0.17(-0.70%)
Dec 27, 2006 23.80 24.18 23.80 24.18 262,754 +0.41(+1.71%)
Dec 26, 2006 23.57 23.95 23.55 23.77 258,176 +0.10(+0.42%)
Dec 22, 2006 23.82 23.86 23.56 23.67 195,921 -0.23(-0.96%)
Dec 21, 2006 23.87 24.19 23.77 23.90 399,624 +0.03(+0.14%)
Dec 20, 2006 23.57 24.07 23.57 23.87 435,025 +0.31(+1.31%)
Dec 19, 2006 23.57 23.62 23.19 23.56 464,016 -0.11(-0.47%)
Dec 18, 2006 24.12 24.22 23.56 23.67 955,804 -0.39(-1.61%)
Dec 15, 2006 23.74 24.22 23.67 24.06 1,708,820 +0.62(+2.66%)
Dec 14, 2006 23.01 23.71 23.01 23.44 668,025 +0.43(+1.88%)
Dec 13, 2006 22.94 23.04 22.76 23.00 571,285 +0.22(+0.95%)
Dec 12, 2006 22.87 23.04 22.65 22.79 688,624 -0.09(-0.37%)
Dec 11, 2006 22.88 23.27 22.75 22.87 510,555 -0.03(-0.14%)
Dec 08, 2006 23.23 23.27 22.84 22.91 854,333 -0.46(-1.96%)
Dec 07, 2006 23.64 23.74 23.17 23.36 509,945 -0.26(-1.08%)
Dec 06, 2006 23.68 24.02 23.50 23.62 470,730 +0.00(+0.00%)
Dec 05, 2006 23.37 23.74 23.23 23.62 600,581 +0.38(+1.64%)
Dec 04, 2006 22.92 23.41 22.92 23.24 406,949 +0.28(+1.23%)
Dec 01, 2006 22.89 23.25 22.58 22.96 757,441 -0.29(-1.27%)
Nov 30, 2006 23.13 23.49 22.85 23.25 709,223 +0.09(+0.40%)
Nov 29, 2006 22.81 23.46 22.81 23.16 687,098 +0.48(+2.11%)
Nov 28, 2006 22.28 22.72 22.12 22.68 993,035 +0.27(+1.20%)
Nov 27, 2006 22.89 22.98 22.30 22.41 1,013,024 -0.61(-2.65%)
Nov 24, 2006 23.13 23.27 22.91 23.02 147,093 -0.23(-0.99%)
Nov 22, 2006 23.33 23.49 23.02 23.25 436,093 -0.04(-0.17%)
Nov 21, 2006 23.38 23.50 23.14 23.29 936,272 -0.09(-0.36%)
Nov 20, 2006 23.79 24.04 23.23 23.38 1,002,495 -0.49(-2.06%)
Nov 17, 2006 24.25 24.33 23.68 23.87 475,308 -0.38(-1.57%)
Nov 16, 2006 24.16 24.33 23.72 24.25 1,034,081 +0.10(+0.41%)
Nov 15, 2006 23.68 24.25 23.66 24.15 1,012,413 +0.47(+1.96%)
Nov 14, 2006 23.14 23.76 23.09 23.68 738,520 +0.68(+2.96%)
Nov 13, 2006 22.87 23.07 22.77 23.00 383,298 +0.09(+0.37%)
Nov 10, 2006 22.58 23.00 22.58 22.92 382,077 +0.28(+1.22%)
Nov 09, 2006 22.77 22.91 22.48 22.64 524,898 -0.07(-0.32%)
Nov 08, 2006 22.43 22.86 22.28 22.71 492,702 +0.14(+0.61%)
Nov 07, 2006 22.83 23.02 22.54 22.58 436,398 -0.31(-1.35%)
Nov 06, 2006 22.52 23.03 22.51 22.89 632,625 +0.49(+2.19%)
Nov 03, 2006 22.52 22.60 22.01 22.39 658,259 -0.10(-0.44%)
Nov 02, 2006 22.45 22.73 22.25 22.49 747,980 -0.09(-0.41%)
Nov 01, 2006 23.43 23.46 22.47 22.58 980,675 -0.76(-3.26%)
Oct 31, 2006 23.53 23.58 23.18 23.34 281,827 -0.16(-0.70%)
Oct 30, 2006 23.28 23.66 23.20 23.51 428,769 +0.10(+0.42%)
Oct 27, 2006 23.83 23.83 23.38 23.41 896,905 -0.42(-1.76%)
Oct 26, 2006 23.24 24.14 23.13 23.83 1,136,009 +0.69(+2.97%)
Oct 25, 2006 22.93 23.23 22.85 23.14 891,412 +0.29(+1.29%)
Oct 24, 2006 22.72 23.14 22.64 22.85 587,459 -0.04(-0.17%)
Oct 23, 2006 22.97 23.33 22.51 22.89 2,184,128 -0.41(-1.77%)
Oct 20, 2006 23.79 23.80 23.27 23.30 702,357 -0.47(-1.99%)
Oct 19, 2006 23.67 24.05 23.65 23.77 1,068,565 +0.11(+0.47%)
Oct 18, 2006 24.17 24.58 23.61 23.66 1,080,620 -0.48(-2.01%)
Oct 17, 2006 24.68 24.69 24.07 24.14 986,626 -0.87(-3.46%)
Oct 16, 2006 24.79 25.11 24.53 25.01 322,721 +0.20(+0.82%)
Oct 13, 2006 24.87 25.10 24.66 24.81 835,260 -0.51(-2.02%)
Oct 12, 2006 24.61 25.32 24.61 25.32 595,546 +0.81(+3.29%)
Oct 11, 2006 24.61 24.90 24.36 24.51 492,550 -0.16(-0.66%)
Oct 10, 2006 24.37 24.88 24.33 24.67 519,100 +0.41(+1.70%)
Oct 09, 2006 24.01 24.38 23.59 24.26 474,087 +0.18(+0.76%)
Oct 06, 2006 24.08 24.16 23.72 24.08 555,263 -0.12(-0.49%)
Oct 05, 2006 24.08 24.20 23.53 24.20 785,059 -0.08(-0.32%)
Oct 04, 2006 23.17 24.34 23.08 24.27 1,192,161 +1.10(+4.75%)
Oct 03, 2006 23.12 23.41 22.81 23.17 765,223 +0.05(+0.23%)
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.