Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.08 26.17 25.82 25.90 27,754,100 -0.17(-0.65%)
Dec 28, 2006 26.02 26.20 25.85 26.07 24,014,100 -0.08(-0.31%)
Dec 27, 2006 25.95 26.23 25.82 26.15 24,682,000 +0.22(+0.85%)
Dec 26, 2006 25.80 25.99 25.80 25.93 17,824,600 -0.04(-0.15%)
Dec 22, 2006 26.00 26.12 25.91 25.97 20,414,200 -0.10(-0.38%)
Dec 21, 2006 26.24 26.34 26.00 26.07 33,673,200 -0.14(-0.53%)
Dec 20, 2006 26.16 26.55 26.13 26.21 44,517,200 +0.01(+0.04%)
Dec 19, 2006 25.85 26.24 25.75 26.20 48,695,200 +0.37(+1.43%)
Dec 18, 2006 25.65 25.95 25.57 25.83 38,288,500 +0.19(+0.74%)
Dec 15, 2006 25.56 25.80 25.54 25.64 49,868,800 +0.08(+0.31%)
Dec 14, 2006 25.49 25.67 25.40 25.56 36,912,600 +0.17(+0.67%)
Dec 13, 2006 25.22 25.45 25.19 25.39 40,457,500 +0.22(+0.87%)
Dec 12, 2006 25.05 25.23 24.96 25.17 42,305,000 +0.02(+0.08%)
Dec 11, 2006 25.27 25.60 24.96 25.15 56,117,000 -0.02(-0.08%)
Dec 08, 2006 24.87 25.19 24.80 25.17 43,707,300 +0.31(+1.25%)
Dec 07, 2006 24.98 24.98 24.72 24.86 50,887,100 +0.06(+0.24%)
Dec 06, 2006 24.90 24.99 24.65 24.80 49,224,600 -0.02(-0.08%)
Dec 05, 2006 24.99 25.13 24.58 24.82 118,588,300 -0.08(-0.32%)
Dec 04, 2006 23.65 27.80 23.50 24.90 289,218,600 -2.96(-10.62%)
Dec 01, 2006 27.61 27.86 27.50 27.86 40,177,800 +0.37(+1.35%)
Nov 30, 2006 27.40 27.88 27.36 27.49 59,139,400 +0.42(+1.55%)
Nov 29, 2006 27.29 27.46 26.90 27.07 42,727,400 +0.02(+0.07%)
Nov 28, 2006 27.00 27.08 26.82 27.05 31,537,400 +0.08(+0.30%)
Nov 27, 2006 26.89 27.17 26.77 26.97 39,007,400 +0.08(+0.30%)
Nov 24, 2006 26.91 27.05 26.86 26.89 11,222,600 -0.21(-0.77%)
Nov 22, 2006 27.00 27.29 26.95 27.10 19,438,600 +0.15(+0.54%)
Nov 21, 2006 26.97 27.15 26.87 26.95 28,768,900 -0.10(-0.35%)
Nov 20, 2006 27.15 27.30 27.02 27.05 34,239,900 -0.16(-0.59%)
Nov 17, 2006 26.70 27.24 26.69 27.21 47,910,400 +0.45(+1.68%)
Nov 16, 2006 26.43 26.95 26.43 26.76 33,037,600 +0.23(+0.87%)
Nov 15, 2006 26.30 26.75 26.17 26.53 39,719,900 +0.28(+1.07%)
Nov 14, 2006 26.05 26.36 25.67 26.25 42,344,200 +0.36(+1.39%)
Nov 13, 2006 25.61 26.02 25.57 25.89 41,161,800 +0.18(+0.70%)
Nov 10, 2006 25.82 26.07 25.40 25.71 47,053,400 -0.13(-0.50%)
Nov 09, 2006 26.41 26.57 25.00 25.84 83,068,700 -0.78(-2.93%)
Nov 08, 2006 26.69 26.73 26.43 26.62 53,063,400 -0.67(-2.46%)
Nov 07, 2006 27.00 27.47 27.00 27.29 45,420,700 +0.30(+1.11%)
Nov 06, 2006 26.57 27.09 26.55 26.99 32,649,900 +0.44(+1.66%)
Nov 03, 2006 26.68 26.76 26.46 26.55 27,288,400 -0.14(-0.52%)
Nov 02, 2006 26.51 26.70 26.43 26.69 28,864,900 +0.15(+0.57%)
Nov 01, 2006 26.70 26.88 26.52 26.54 39,546,000 -0.11(-0.41%)
Oct 31, 2006 26.94 27.06 26.38 26.65 80,651,300 -0.55(-2.02%)
Oct 30, 2006 27.22 27.40 27.11 27.20 33,809,200 -0.02(-0.07%)
Oct 27, 2006 27.16 27.49 27.14 27.22 39,663,100 -0.06(-0.22%)
Oct 26, 2006 27.43 27.45 27.07 27.28 41,087,200 -0.15(-0.55%)
Oct 25, 2006 27.17 27.45 27.06 27.43 36,125,600 +0.17(+0.62%)
Oct 24, 2006 27.25 27.32 27.00 27.26 50,906,600 -0.47(-1.69%)
Oct 23, 2006 27.55 27.78 27.49 27.73 31,466,200 +0.05(+0.18%)
Oct 20, 2006 27.76 27.76 27.00 27.68 48,661,400 +0.00(+0.00%)
Oct 19, 2006 28.42 28.50 27.60 27.68 50,346,900 -0.42(-1.49%)
Oct 18, 2006 27.87 28.22 27.73 28.10 31,710,700 +0.38(+1.37%)
Oct 17, 2006 27.46 27.88 27.44 27.72 24,995,400 +0.06(+0.22%)
Oct 16, 2006 27.60 27.74 27.38 27.66 19,973,700 +0.07(+0.25%)
Oct 13, 2006 27.54 27.66 27.37 27.59 24,523,200 -0.06(-0.22%)
Oct 12, 2006 27.29 27.74 27.27 27.65 26,605,800 +0.36(+1.32%)
Oct 11, 2006 27.43 27.50 27.20 27.29 32,409,000 -0.27(-0.98%)
Oct 10, 2006 27.50 27.60 27.27 27.56 29,919,000 -0.09(-0.33%)
Oct 09, 2006 27.78 27.83 27.46 27.65 20,825,100 -0.25(-0.90%)
Oct 06, 2006 27.87 27.95 27.59 27.90 27,168,500 -0.09(-0.32%)
Oct 05, 2006 28.23 28.25 27.75 27.99 28,955,900 -0.34(-1.20%)
Oct 04, 2006 28.41 28.43 28.03 28.33 27,526,200 -0.08(-0.28%)
Oct 03, 2006 28.29 28.59 28.25 28.41 20,261,600 +0.10(+0.35%)
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.