Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.86 24.14 23.79 24.00 1,769,400 +0.06(+0.25%)
Nov 29, 2006 23.74 23.96 23.61 23.94 1,546,600 +0.14(+0.59%)
Nov 28, 2006 23.46 23.84 23.31 23.80 2,079,900 +0.22(+0.93%)
Nov 27, 2006 23.95 23.98 23.52 23.58 1,395,700 -0.32(-1.34%)
Nov 24, 2006 23.81 23.96 23.70 23.90 549,600 -0.11(-0.46%)
Nov 22, 2006 23.77 24.03 23.74 24.01 1,332,300 +0.18(+0.76%)
Nov 21, 2006 23.59 23.87 23.50 23.83 1,166,100 +0.18(+0.76%)
Nov 20, 2006 23.94 23.94 23.63 23.65 1,289,600 -0.23(-0.96%)
Nov 17, 2006 23.70 23.94 23.70 23.88 1,625,800 +0.10(+0.42%)
Nov 16, 2006 23.76 23.86 23.67 23.78 793,300 +0.13(+0.55%)
Nov 15, 2006 23.44 23.70 23.37 23.65 955,000 +0.06(+0.25%)
Nov 14, 2006 23.27 23.62 23.04 23.59 1,923,700 +0.30(+1.29%)
Nov 13, 2006 23.09 23.65 23.05 23.29 1,351,900 +0.09(+0.39%)
Nov 10, 2006 23.10 23.26 23.08 23.20 1,420,700 +0.05(+0.22%)
Nov 09, 2006 23.17 23.28 22.55 23.15 2,275,900 -0.10(-0.43%)
Nov 08, 2006 23.10 23.39 23.01 23.25 2,676,200 -0.03(-0.13%)
Nov 07, 2006 22.50 23.66 22.47 23.28 7,306,200 +1.39(+6.35%)
Nov 06, 2006 21.51 21.94 21.51 21.89 1,271,000 +0.40(+1.86%)
Nov 03, 2006 21.76 21.84 21.47 21.49 1,029,000 -0.18(-0.83%)
Nov 02, 2006 21.59 21.70 21.47 21.67 1,103,400 -0.03(-0.14%)
Nov 01, 2006 21.93 21.94 21.59 21.70 1,120,300 -0.16(-0.73%)
Oct 31, 2006 21.71 21.93 21.65 21.86 1,515,600 +0.28(+1.30%)
Oct 30, 2006 21.44 21.62 21.38 21.58 1,671,900 +0.15(+0.70%)
Oct 27, 2006 21.67 21.72 21.39 21.43 1,267,100 -0.34(-1.56%)
Oct 26, 2006 21.89 21.89 21.71 21.77 1,390,400 -0.18(-0.82%)
Oct 25, 2006 21.91 22.05 21.77 21.95 2,139,000 +0.12(+0.55%)
Oct 24, 2006 21.79 21.89 21.70 21.83 1,645,200 -0.09(-0.41%)
Oct 23, 2006 21.66 21.92 21.52 21.92 886,600 +0.19(+0.87%)
Oct 20, 2006 21.95 22.00 21.67 21.73 1,261,700 -0.15(-0.69%)
Oct 19, 2006 21.83 21.90 21.35 21.88 3,458,200 -0.06(-0.27%)
Oct 18, 2006 21.99 22.05 21.82 21.94 1,795,800 +0.09(+0.41%)
Oct 17, 2006 22.00 22.00 21.69 21.85 694,700 -0.20(-0.91%)
Oct 16, 2006 21.95 22.05 21.86 22.05 547,300 +0.04(+0.18%)
Oct 13, 2006 22.05 22.12 21.81 22.01 1,278,800 -0.01(-0.05%)
Oct 12, 2006 21.60 22.03 21.60 22.02 1,349,600 +0.52(+2.42%)
Oct 11, 2006 21.52 21.59 21.37 21.50 1,381,500 -0.09(-0.42%)
Oct 10, 2006 21.57 21.70 21.37 21.59 981,100 +0.08(+0.37%)
Oct 09, 2006 21.43 21.69 21.32 21.51 1,138,300 +0.00(+0.00%)
Oct 06, 2006 21.70 21.70 21.35 21.51 935,000 -0.26(-1.19%)
Oct 05, 2006 21.36 21.81 21.30 21.77 1,007,400 +0.36(+1.68%)
Oct 04, 2006 21.20 21.63 21.00 21.41 1,678,500 +0.02(+0.09%)
Oct 03, 2006 21.76 21.76 21.33 21.39 2,500,200 -0.33(-1.52%)
Oct 02, 2006 21.65 21.80 21.30 21.72 1,429,700 -0.02(-0.09%)
Sep 29, 2006 21.69 21.80 21.34 21.74 1,934,900 -0.02(-0.09%)
Sep 28, 2006 21.62 21.78 21.35 21.76 1,100,400 +0.14(+0.65%)
Sep 27, 2006 21.77 21.87 21.50 21.62 1,166,600 -0.22(-1.01%)
Sep 26, 2006 21.65 21.92 21.57 21.84 1,336,400 +0.31(+1.44%)
Sep 25, 2006 21.50 21.64 21.24 21.53 1,768,800 +0.16(+0.75%)
Sep 22, 2006 21.40 21.50 21.20 21.37 1,081,500 +0.06(+0.28%)
Sep 21, 2006 21.72 21.73 21.31 21.31 1,008,100 -0.40(-1.84%)
Sep 20, 2006 21.75 21.87 21.58 21.71 858,400 +0.09(+0.42%)
Sep 19, 2006 21.95 21.99 21.31 21.62 1,607,600 -0.21(-0.96%)
Sep 18, 2006 21.77 21.88 21.56 21.83 1,199,900 +0.08(+0.37%)
Sep 15, 2006 21.64 21.82 21.52 21.75 1,623,500 +0.29(+1.35%)
Sep 14, 2006 21.50 21.60 21.30 21.46 1,478,700 -0.07(-0.33%)
Sep 13, 2006 21.38 21.55 21.27 21.53 1,361,900 +0.12(+0.56%)
Sep 12, 2006 21.28 21.46 21.14 21.41 2,063,700 +0.02(+0.09%)
Sep 11, 2006 21.01 21.52 21.01 21.39 1,211,500 +0.24(+1.13%)
Sep 08, 2006 20.98 21.20 20.90 21.15 3,942,800 +0.18(+0.86%)
Sep 07, 2006 21.28 21.32 20.92 20.97 1,502,000 -0.35(-1.64%)
Sep 06, 2006 21.25 21.33 21.12 21.32 1,967,700 +0.05(+0.24%)
Sep 05, 2006 21.45 21.69 21.14 21.27 3,205,900 -0.06(-0.28%)
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.