Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.10 24.10 23.84 23.87 2,065,202 -0.05(-0.23%)
Nov 29, 2006 24.03 24.10 23.81 23.93 6,275,054 +0.62(+2.68%)
Nov 28, 2006 23.36 23.43 23.16 23.30 2,777,340 +0.17(+0.74%)
Nov 27, 2006 23.29 23.30 23.08 23.13 2,104,369 -0.08(-0.33%)
Nov 24, 2006 23.24 23.33 23.19 23.21 816,288 +0.04(+0.19%)
Nov 22, 2006 23.11 23.19 23.00 23.16 3,171,464 +0.06(+0.27%)
Nov 21, 2006 23.29 23.29 23.05 23.10 2,481,135 -0.25(-1.06%)
Nov 20, 2006 23.29 23.45 23.29 23.35 3,344,826 -0.02(-0.08%)
Nov 17, 2006 23.25 23.43 23.25 23.37 3,204,401 +0.01(+0.06%)
Nov 16, 2006 23.19 23.37 23.15 23.35 2,280,846 +0.19(+0.82%)
Nov 15, 2006 23.12 23.28 23.03 23.16 5,304,765 -0.20(-0.87%)
Nov 14, 2006 23.24 23.43 23.07 23.37 4,472,898 +0.09(+0.41%)
Nov 13, 2006 23.21 23.42 23.19 23.27 2,633,355 -0.08(-0.33%)
Nov 10, 2006 23.32 23.44 23.20 23.35 5,000,993 +0.21(+0.89%)
Nov 09, 2006 23.69 23.74 23.06 23.14 6,773,551 -0.80(-3.32%)
Nov 08, 2006 23.91 24.04 23.88 23.94 3,746,294 -0.42(-1.73%)
Nov 07, 2006 24.40 24.49 24.31 24.36 3,210,855 +0.21(+0.86%)
Nov 06, 2006 24.05 24.17 23.98 24.15 1,815,063 +0.20(+0.84%)
Nov 03, 2006 24.07 24.09 23.91 23.95 1,881,381 -0.28(-1.17%)
Nov 02, 2006 24.31 24.35 24.15 24.23 5,582,721 +0.43(+1.79%)
Nov 01, 2006 23.88 23.92 23.74 23.81 3,459,658 -0.12(-0.51%)
Oct 31, 2006 24.05 24.08 23.77 23.93 3,538,438 +0.02(+0.07%)
Oct 30, 2006 23.87 24.06 23.74 23.91 5,210,852 -0.03(-0.13%)
Oct 27, 2006 24.20 24.20 23.90 23.94 8,759,528 -0.71(-2.86%)
Oct 26, 2006 24.52 24.66 24.37 24.65 6,196,051 -0.57(-2.25%)
Oct 25, 2006 25.54 25.55 25.17 25.21 5,169,681 +0.22(+0.86%)
Oct 24, 2006 25.02 25.10 24.96 25.00 3,109,375 -0.18(-0.71%)
Oct 23, 2006 25.00 25.20 25.00 25.18 1,472,124 -0.08(-0.30%)
Oct 20, 2006 25.10 25.26 24.99 25.25 1,937,239 +0.11(+0.43%)
Oct 19, 2006 25.17 25.34 25.03 25.15 3,641,253 +0.35(+1.40%)
Oct 18, 2006 24.74 24.86 24.70 24.80 2,178,031 +0.14(+0.56%)
Oct 17, 2006 24.76 24.76 24.58 24.66 2,074,103 +0.21(+0.85%)
Oct 16, 2006 24.51 24.52 24.38 24.45 3,337,482 +0.19(+0.78%)
Oct 13, 2006 24.33 24.35 24.20 24.26 2,950,924 -0.12(-0.50%)
Oct 12, 2006 24.47 24.53 24.32 24.39 5,636,132 -0.04(-0.18%)
Oct 11, 2006 24.33 24.55 24.30 24.43 2,242,124 +0.11(+0.46%)
Oct 10, 2006 24.41 24.42 24.25 24.32 1,627,236 -0.09(-0.39%)
Oct 09, 2006 24.48 24.51 24.32 24.41 2,601,754 +0.01(+0.04%)
Oct 06, 2006 24.24 24.57 24.26 24.40 2,056,077 +0.16(+0.67%)
Oct 05, 2006 24.29 24.35 24.16 24.24 2,798,482 -0.43(-1.73%)
Oct 04, 2006 24.51 24.70 24.48 24.67 1,829,751 -0.06(-0.25%)
Oct 03, 2006 24.59 24.78 24.54 24.73 3,483,025 +0.33(+1.34%)
Oct 02, 2006 24.25 24.52 24.20 24.40 2,887,054 +0.49(+2.03%)
Sep 29, 2006 23.89 24.07 23.77 23.92 3,148,765 -0.14(-0.60%)
Sep 28, 2006 24.06 24.08 23.95 24.06 2,349,835 -0.11(-0.45%)
Sep 27, 2006 24.24 24.39 24.09 24.17 2,768,661 -0.27(-1.12%)
Sep 26, 2006 24.31 24.46 24.25 24.44 3,373,756 +0.04(+0.17%)
Sep 25, 2006 24.35 24.48 24.15 24.40 4,227,878 +0.14(+0.59%)
Sep 22, 2006 24.30 24.37 24.15 24.26 2,868,138 -0.00(-0.02%)
Sep 21, 2006 24.45 24.45 24.22 24.26 3,432,730 -0.02(-0.09%)
Sep 20, 2006 24.28 24.38 24.27 24.29 3,519,077 -0.12(-0.50%)
Sep 19, 2006 24.45 24.45 24.24 24.41 4,653,603 -0.57(-2.27%)
Sep 18, 2006 24.84 25.01 24.71 24.97 2,974,069 +0.10(+0.42%)
Sep 15, 2006 24.71 25.26 24.59 24.87 7,610,981 -0.02(-0.09%)
Sep 14, 2006 24.91 25.01 24.84 24.89 1,653,274 -0.18(-0.72%)
Sep 13, 2006 25.06 25.13 24.86 25.07 1,703,346 -0.30(-1.17%)
Sep 12, 2006 25.16 25.41 25.11 25.37 2,245,017 +0.54(+2.19%)
Sep 11, 2006 24.71 24.87 24.52 24.83 1,379,991 +0.08(+0.31%)
Sep 08, 2006 24.67 24.79 24.61 24.75 1,625,901 +0.14(+0.58%)
Sep 07, 2006 24.65 24.83 24.59 24.61 1,495,491 -0.40(-1.60%)
Sep 06, 2006 25.07 25.11 24.95 25.01 1,308,332 -0.36(-1.40%)
Sep 05, 2006 25.19 25.43 25.15 25.36 1,691,774 -0.14(-0.56%)
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.