Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.79 23.26 22.62 22.64 7,012,184 -0.14(-0.62%)
Dec 28, 2006 22.98 23.00 22.68 22.79 3,885,861 -0.17(-0.72%)
Dec 27, 2006 22.75 23.03 22.75 22.95 4,811,485 +0.30(+1.32%)
Dec 26, 2006 22.78 22.98 22.56 22.65 4,143,881 -0.01(-0.03%)
Dec 22, 2006 23.17 23.25 22.55 22.66 6,722,150 -0.55(-2.37%)
Dec 21, 2006 23.54 23.61 22.94 23.21 6,681,476 -0.20(-0.86%)
Dec 20, 2006 23.56 23.84 23.39 23.41 5,602,540 -0.27(-1.14%)
Dec 19, 2006 23.04 23.80 23.01 23.68 9,908,160 +0.34(+1.44%)
Dec 18, 2006 22.97 23.62 22.96 23.34 12,500,259 +0.40(+1.73%)
Dec 15, 2006 22.61 22.94 22.55 22.94 13,549,321 +0.40(+1.76%)
Dec 14, 2006 22.33 22.83 22.31 22.55 12,991,280 +0.39(+1.77%)
Dec 13, 2006 22.08 22.33 22.08 22.16 8,933,605 +0.26(+1.17%)
Dec 12, 2006 21.96 22.03 21.60 21.90 10,440,184 -0.23(-1.02%)
Dec 11, 2006 21.76 22.39 21.71 22.12 9,363,560 +0.37(+1.72%)
Dec 08, 2006 21.67 22.05 21.35 21.75 10,257,797 -0.07(-0.34%)
Dec 07, 2006 22.36 22.49 21.63 21.83 8,842,165 -0.54(-2.41%)
Dec 06, 2006 22.47 22.47 22.06 22.36 8,685,727 -0.03(-0.14%)
Dec 05, 2006 22.39 22.52 22.14 22.39 12,046,507 -0.23(-1.03%)
Dec 04, 2006 22.03 22.91 21.95 22.63 11,295,937 +0.88(+4.05%)
Dec 01, 2006 22.38 22.41 21.55 21.75 14,255,349 -0.89(-3.92%)
Nov 30, 2006 22.33 22.82 22.06 22.63 10,598,563 +0.30(+1.34%)
Nov 29, 2006 22.21 22.60 22.12 22.33 10,528,741 +0.32(+1.47%)
Nov 28, 2006 21.53 22.20 21.19 22.01 8,734,176 +0.40(+1.87%)
Nov 27, 2006 22.49 22.79 21.45 21.60 10,628,678 -1.02(-4.52%)
Nov 24, 2006 22.35 22.68 22.15 22.63 2,621,887 +0.17(+0.74%)
Nov 22, 2006 22.16 22.49 22.05 22.46 4,362,921 +0.38(+1.72%)
Nov 21, 2006 22.50 22.53 21.93 22.08 7,037,510 -0.35(-1.55%)
Nov 20, 2006 21.95 22.55 21.78 22.43 11,052,492 +0.21(+0.94%)
Nov 17, 2006 22.01 22.28 21.87 22.22 6,566,645 +0.06(+0.28%)
Nov 16, 2006 21.97 22.24 21.78 22.16 8,302,323 +0.28(+1.29%)
Nov 15, 2006 22.18 22.49 21.76 21.88 8,932,511 -0.37(-1.65%)
Nov 14, 2006 21.95 22.29 21.48 22.25 11,413,868 +0.22(+1.00%)
Nov 13, 2006 21.11 22.09 21.11 22.03 15,477,045 +0.95(+4.53%)
Nov 10, 2006 21.41 21.51 20.54 21.07 23,921,646 -0.52(-2.41%)
Nov 09, 2006 21.60 22.15 21.41 21.59 21,992,224 +0.42(+1.99%)
Nov 08, 2006 20.72 21.43 20.67 21.17 11,778,172 +0.31(+1.47%)
Nov 07, 2006 20.71 21.08 20.59 20.86 10,046,878 +0.31(+1.52%)
Nov 06, 2006 20.00 20.83 19.75 20.55 13,430,814 +0.61(+3.04%)
Nov 03, 2006 19.78 19.97 19.46 19.95 9,952,672 +0.39(+2.00%)
Nov 02, 2006 19.78 20.21 19.29 19.56 15,670,677 -0.13(-0.68%)
Nov 01, 2006 21.05 21.25 19.40 19.69 21,365,566 -1.65(-7.71%)
Oct 31, 2006 20.49 21.34 20.39 21.34 18,091,122 +1.28(+6.41%)
Oct 30, 2006 19.95 20.41 19.73 20.05 8,709,175 +0.24(+1.20%)
Oct 27, 2006 20.71 21.16 19.58 19.81 10,294,157 -0.89(-4.31%)
Oct 26, 2006 20.12 20.77 20.12 20.71 6,660,819 +0.64(+3.17%)
Oct 25, 2006 20.08 20.38 19.74 20.07 7,072,015 +0.18(+0.92%)
Oct 24, 2006 19.36 20.11 19.30 19.89 9,429,990 +0.56(+2.91%)
Oct 23, 2006 19.41 19.88 19.27 19.32 5,134,976 -0.13(-0.66%)
Oct 20, 2006 19.83 19.84 19.17 19.45 6,528,126 -0.23(-1.15%)
Oct 19, 2006 19.24 19.82 19.08 19.68 8,602,729 +0.37(+1.90%)
Oct 18, 2006 20.13 20.34 19.17 19.31 14,940,776 -0.53(-2.65%)
Oct 17, 2006 20.29 20.43 19.64 19.84 9,564,358 -0.79(-3.83%)
Oct 16, 2006 20.73 21.07 20.26 20.63 8,697,942 -0.04(-0.18%)
Oct 13, 2006 19.81 20.78 19.48 20.66 10,608,643 +0.79(+3.97%)
Oct 12, 2006 19.90 20.28 19.59 19.87 7,531,184 +0.08(+0.40%)
Oct 11, 2006 19.58 20.14 19.28 19.79 8,751,908 +0.11(+0.56%)
Oct 10, 2006 20.04 20.12 19.46 19.68 11,343,307 -0.46(-2.28%)
Oct 09, 2006 18.88 20.39 18.83 20.14 16,930,238 +1.22(+6.43%)
Oct 06, 2006 18.51 19.12 18.45 18.92 10,779,597 +0.45(+2.42%)
Oct 05, 2006 18.94 19.13 18.43 18.48 12,038,369 -0.54(-2.83%)
Oct 04, 2006 17.34 19.02 17.29 19.02 26,521,292 +1.70(+9.82%)
Oct 03, 2006 17.32 17.45 16.93 17.32 16,483,259 -0.33(-1.87%)
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.