Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 25.06 25.19 24.79 24.92 3,565,500 -0.22(-0.88%)
Nov 29, 2006 24.89 25.15 24.84 25.15 2,291,953 +0.26(+1.06%)
Nov 28, 2006 24.67 25.01 24.60 24.88 1,861,108 +0.16(+0.66%)
Nov 27, 2006 24.98 24.99 24.59 24.72 2,078,112 -0.26(-1.03%)
Nov 24, 2006 24.85 25.05 24.85 24.98 2,940,634 +0.04(+0.17%)
Nov 22, 2006 24.95 25.12 24.91 24.94 980,100 -0.07(-0.29%)
Nov 21, 2006 24.79 25.04 24.72 25.01 2,492,636 +0.16(+0.63%)
Nov 20, 2006 24.90 24.98 24.83 24.85 1,709,555 -0.01(-0.05%)
Nov 17, 2006 24.81 25.04 24.70 24.86 2,903,329 -0.01(-0.02%)
Nov 16, 2006 24.82 25.00 24.79 24.87 3,208,601 +0.17(+0.70%)
Nov 15, 2006 24.82 24.88 24.68 24.70 2,762,601 -0.14(-0.58%)
Nov 14, 2006 24.93 24.96 24.61 24.84 2,425,686 -0.04(-0.14%)
Nov 13, 2006 24.82 24.94 24.79 24.88 1,793,492 -0.03(-0.12%)
Nov 10, 2006 24.88 24.94 24.80 24.91 1,209,096 +0.11(+0.44%)
Nov 09, 2006 24.70 24.94 24.68 24.80 3,595,645 +0.03(+0.12%)
Nov 08, 2006 24.57 24.97 24.53 24.77 3,057,713 -0.03(-0.12%)
Nov 07, 2006 24.98 24.98 24.79 24.80 3,548,347 -0.05(-0.22%)
Nov 06, 2006 24.62 24.98 24.60 24.85 4,909,995 +0.27(+1.10%)
Nov 03, 2006 24.63 24.64 24.43 24.58 3,426,105 -0.05(-0.19%)
Nov 02, 2006 25.16 25.16 24.59 24.63 4,869,692 -0.53(-2.10%)
Nov 01, 2006 25.01 25.21 24.88 25.16 6,123,588 +0.28(+1.13%)
Oct 31, 2006 24.71 24.93 24.62 24.88 4,015,331 +0.22(+0.90%)
Oct 30, 2006 24.71 24.75 24.59 24.65 1,664,255 +0.05(+0.20%)
Oct 27, 2006 24.67 24.68 24.56 24.61 2,556,088 -0.05(-0.22%)
Oct 26, 2006 25.09 24.95 24.61 24.66 3,819,144 -0.43(-1.70%)
Oct 25, 2006 24.92 25.13 24.85 25.09 4,512,459 +0.08(+0.34%)
Oct 24, 2006 24.93 25.00 24.80 25.00 5,597,814 -0.01(-0.05%)
Oct 23, 2006 24.77 25.03 24.67 25.01 3,337,504 +0.19(+0.77%)
Oct 20, 2006 24.71 24.82 24.56 24.82 3,966,534 +0.13(+0.51%)
Oct 19, 2006 24.68 24.75 24.61 24.70 2,736,620 -0.04(-0.15%)
Oct 18, 2006 24.43 24.74 24.39 24.73 4,570,083 +0.37(+1.50%)
Oct 17, 2006 24.01 24.39 23.98 24.37 4,631,370 +0.41(+1.70%)
Oct 16, 2006 23.96 24.16 23.87 23.96 6,440,518 -0.06(-0.25%)
Oct 13, 2006 24.16 24.23 23.88 24.02 3,277,049 -0.24(-0.99%)
Oct 12, 2006 23.88 24.29 23.82 24.26 6,633,873 +0.37(+1.53%)
Oct 11, 2006 23.61 23.95 23.53 23.89 6,711,315 +0.29(+1.22%)
Oct 10, 2006 23.14 23.65 23.07 23.60 15,849,316 +1.21(+5.39%)
Oct 09, 2006 22.31 22.41 22.22 22.40 2,551,092 +0.02(+0.11%)
Oct 06, 2006 22.38 22.49 22.28 22.37 3,284,710 +0.00(+0.00%)
Oct 05, 2006 22.34 22.45 22.20 22.37 2,473,983 -0.06(-0.27%)
Oct 04, 2006 22.18 22.51 22.17 22.43 2,540,767 +0.18(+0.81%)
Oct 03, 2006 22.11 22.33 22.04 22.25 3,810,317 +0.15(+0.68%)
Oct 02, 2006 21.95 22.34 21.91 22.10 3,307,693 +0.26(+1.21%)
Sep 29, 2006 22.10 22.17 21.81 21.84 3,466,907 -0.31(-1.41%)
Sep 28, 2006 22.13 22.23 21.98 22.15 2,339,417 -0.03(-0.14%)
Sep 27, 2006 21.95 22.22 21.90 22.18 2,480,478 +0.13(+0.60%)
Sep 26, 2006 22.00 22.05 21.86 22.05 2,498,132 +0.05(+0.25%)
Sep 25, 2006 21.81 22.16 21.71 21.99 4,069,957 +0.29(+1.36%)
Sep 22, 2006 21.68 21.79 21.67 21.70 1,818,307 -0.03(-0.14%)
Sep 21, 2006 21.87 21.89 21.65 21.73 2,559,253 -0.18(-0.82%)
Sep 20, 2006 21.99 22.03 21.86 21.91 2,337,585 -0.05(-0.25%)
Sep 19, 2006 21.89 22.12 21.80 21.96 3,185,784 +0.15(+0.69%)
Sep 18, 2006 21.96 22.02 21.73 21.81 1,763,514 -0.10(-0.44%)
Sep 15, 2006 21.83 22.16 21.77 21.91 2,937,137 +0.16(+0.75%)
Sep 14, 2006 21.88 22.05 21.66 21.75 1,941,714 -0.13(-0.60%)
Sep 13, 2006 21.67 21.92 21.50 21.88 3,280,547 +0.23(+1.08%)
Sep 12, 2006 21.60 21.69 21.47 21.65 5,078,536 -0.01(-0.03%)
Sep 11, 2006 21.56 21.70 21.47 21.65 2,438,510 +0.09(+0.42%)
Sep 08, 2006 21.51 21.62 21.44 21.56 2,759,436 +0.04(+0.17%)
Sep 07, 2006 21.61 21.62 21.48 21.53 1,295,031 -0.08(-0.36%)
Sep 06, 2006 21.59 21.66 21.40 21.60 2,758,104 -0.09(-0.42%)
Sep 05, 2006 22.02 22.05 21.59 21.69 2,378,221 -0.36(-1.63%)
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.