Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.58 20.68 20.51 20.68 4,592,510 +0.13(+0.63%)
Nov 29, 2006 20.39 20.58 20.33 20.55 5,630,101 +0.25(+1.25%)
Nov 28, 2006 20.16 20.34 20.06 20.30 3,400,550 +0.15(+0.73%)
Nov 27, 2006 20.35 20.37 20.12 20.15 4,169,906 -0.23(-1.11%)
Nov 24, 2006 20.35 20.38 20.29 20.38 526,523 +0.08(+0.39%)
Nov 22, 2006 20.23 20.35 20.23 20.30 2,945,260 +0.05(+0.22%)
Nov 21, 2006 20.24 20.28 20.19 20.25 1,732,516 +0.03(+0.17%)
Nov 20, 2006 20.29 20.32 20.22 20.22 1,859,351 -0.07(-0.33%)
Nov 17, 2006 20.42 20.42 20.20 20.29 3,171,928 +0.02(+0.11%)
Nov 16, 2006 20.24 20.37 20.22 20.27 6,625,948 +0.07(+0.36%)
Nov 15, 2006 20.27 20.27 20.18 20.19 5,808,451 -0.07(-0.33%)
Nov 14, 2006 20.24 20.31 20.15 20.26 6,718,498 +0.05(+0.25%)
Nov 13, 2006 20.25 20.29 20.19 20.21 4,005,945 -0.01(-0.03%)
Nov 10, 2006 20.07 20.23 20.07 20.22 5,168,417 +0.15(+0.76%)
Nov 09, 2006 20.05 20.15 19.93 20.06 14,172,245 -0.01(-0.03%)
Nov 08, 2006 19.85 20.15 19.84 20.07 7,180,538 +0.20(+0.99%)
Nov 07, 2006 19.94 20.09 19.85 19.87 9,170,099 -0.07(-0.34%)
Nov 06, 2006 20.04 20.04 19.82 19.94 12,317,335 -0.09(-0.45%)
Nov 03, 2006 20.26 20.26 19.94 20.03 9,144,696 -0.15(-0.73%)
Nov 02, 2006 20.19 20.29 20.09 20.18 6,334,264 -0.10(-0.47%)
Nov 01, 2006 20.23 20.34 20.18 20.27 12,245,391 +0.12(+0.61%)
Oct 31, 2006 20.12 20.20 20.07 20.15 5,132,889 +0.02(+0.11%)
Oct 30, 2006 20.12 20.19 20.07 20.12 4,986,692 -0.01(-0.06%)
Oct 27, 2006 20.15 20.21 20.09 20.14 5,090,255 -0.07(-0.36%)
Oct 26, 2006 20.35 20.35 20.17 20.21 7,271,311 -0.09(-0.44%)
Oct 25, 2006 20.05 20.36 20.05 20.30 15,560,852 +0.21(+1.07%)
Oct 24, 2006 20.09 20.12 20.00 20.09 5,624,772 +0.02(+0.08%)
Oct 23, 2006 20.04 20.14 19.88 20.07 8,127,000 +0.02(+0.11%)
Oct 20, 2006 20.06 20.07 19.91 20.05 4,764,998 +0.12(+0.62%)
Oct 19, 2006 19.89 19.98 19.82 19.92 4,998,061 +0.08(+0.40%)
Oct 18, 2006 19.94 19.94 19.66 19.84 3,990,845 +0.21(+1.09%)
Oct 17, 2006 19.54 19.69 19.40 19.63 8,244,597 +0.08(+0.43%)
Oct 16, 2006 19.39 19.55 19.39 19.55 5,592,087 +0.10(+0.49%)
Oct 13, 2006 19.40 19.47 19.34 19.45 6,342,080 +0.02(+0.12%)
Oct 12, 2006 19.48 19.48 19.35 19.43 9,767,144 -0.01(-0.03%)
Oct 11, 2006 19.36 19.46 19.31 19.43 5,406,631 +0.05(+0.23%)
Oct 10, 2006 19.26 19.39 19.18 19.39 6,499,113 +0.14(+0.73%)
Oct 09, 2006 19.24 19.30 19.15 19.25 5,364,531 -0.02(-0.09%)
Oct 06, 2006 19.29 19.34 19.18 19.26 9,855,431 -0.11(-0.55%)
Oct 05, 2006 19.40 19.66 19.32 19.37 6,311,881 -0.06(-0.32%)
Oct 04, 2006 19.40 19.43 19.29 19.43 8,145,297 +0.08(+0.41%)
Oct 03, 2006 19.21 19.42 19.10 19.35 10,650,367 +0.08(+0.41%)
Oct 02, 2006 19.25 19.38 19.15 19.27 4,750,609 +0.14(+0.74%)
Sep 29, 2006 19.42 19.42 19.11 19.13 5,716,079 -0.19(-0.99%)
Sep 28, 2006 19.45 19.47 19.25 19.33 4,696,074 -0.06(-0.32%)
Sep 27, 2006 19.08 19.40 19.08 19.39 6,693,450 +0.26(+1.38%)
Sep 26, 2006 19.00 19.66 18.22 19.12 8,016,153 -0.03(-0.15%)
Sep 25, 2006 18.89 19.22 18.89 19.15 5,748,409 +0.26(+1.40%)
Sep 22, 2006 18.91 18.93 18.85 18.89 6,817,620 -0.02(-0.12%)
Sep 21, 2006 18.90 18.96 18.82 18.91 21,033,210 -0.03(-0.15%)
Sep 20, 2006 18.94 19.03 18.93 18.94 6,333,553 -0.03(-0.15%)
Sep 19, 2006 18.90 19.02 18.89 18.97 12,078,765 +0.04(+0.21%)
Sep 18, 2006 18.91 19.02 18.84 18.93 5,378,742 -0.06(-0.30%)
Sep 15, 2006 19.06 19.06 18.95 18.98 6,197,837 -0.15(-0.76%)
Sep 14, 2006 19.13 19.31 19.06 19.13 5,653,727 -0.08(-0.41%)
Sep 13, 2006 19.14 19.21 18.99 19.21 9,996,122 +0.04(+0.21%)
Sep 12, 2006 19.23 19.45 19.08 19.17 18,900,116 -0.10(-0.53%)
Sep 11, 2006 19.27 19.37 19.22 19.27 11,604,291 -0.07(-0.35%)
Sep 08, 2006 19.30 19.39 19.30 19.34 9,467,112 +0.00(+0.00%)
Sep 07, 2006 19.20 19.35 19.20 19.34 4,670,494 +0.03(+0.15%)
Sep 06, 2006 19.31 19.40 19.23 19.31 8,732,218 -0.07(-0.38%)
Sep 05, 2006 19.59 19.63 19.33 19.38 6,947,297 -0.21(-1.06%)
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.