Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.89 23.89 23.64 23.68 1,966,044 -0.01(-0.02%)
Nov 29, 2006 23.52 23.75 23.47 23.69 1,746,004 +0.59(+2.54%)
Nov 28, 2006 23.05 23.15 23.02 23.10 1,503,292 +0.03(+0.14%)
Nov 27, 2006 23.27 23.27 22.97 23.07 1,137,737 -0.15(-0.65%)
Nov 24, 2006 23.22 23.36 23.20 23.22 644,135 -0.03(-0.12%)
Nov 22, 2006 23.25 23.33 23.14 23.25 1,911,777 +0.17(+0.75%)
Nov 21, 2006 23.11 23.14 22.98 23.07 1,527,823 +0.12(+0.54%)
Nov 20, 2006 22.86 23.11 22.84 22.95 2,250,757 +0.10(+0.45%)
Nov 17, 2006 22.73 22.88 22.71 22.85 1,845,245 +0.00(+0.00%)
Nov 16, 2006 22.91 22.91 22.81 22.85 3,594,781 -0.16(-0.68%)
Nov 15, 2006 22.86 23.07 22.84 23.00 2,818,139 -0.13(-0.56%)
Nov 14, 2006 23.02 23.16 22.79 23.13 2,773,722 +0.19(+0.82%)
Nov 13, 2006 22.94 23.01 22.87 22.94 3,322,519 +0.24(+1.07%)
Nov 10, 2006 22.81 22.83 22.59 22.70 6,290,449 -0.03(-0.14%)
Nov 09, 2006 22.87 23.00 22.63 22.73 4,505,231 +0.00(+0.00%)
Nov 08, 2006 22.91 22.92 22.70 22.73 4,227,766 -0.33(-1.45%)
Nov 07, 2006 23.06 23.22 23.04 23.07 2,575,984 +0.25(+1.11%)
Nov 06, 2006 22.73 22.84 22.69 22.81 2,966,071 +0.28(+1.24%)
Nov 03, 2006 22.60 22.64 22.44 22.54 5,222,775 -0.12(-0.52%)
Nov 02, 2006 22.71 22.81 22.65 22.65 2,501,832 -0.18(-0.78%)
Nov 01, 2006 23.05 23.12 22.75 22.83 1,882,600 -0.14(-0.61%)
Oct 31, 2006 22.41 23.13 22.41 22.97 6,444,514 -0.44(-1.86%)
Oct 30, 2006 23.32 23.55 23.32 23.41 3,280,890 -0.04(-0.16%)
Oct 27, 2006 23.32 23.57 23.20 23.44 3,797,351 -0.40(-1.67%)
Oct 26, 2006 23.64 23.85 23.60 23.84 3,197,261 +0.03(+0.11%)
Oct 25, 2006 23.67 23.85 23.67 23.82 2,497,000 +0.06(+0.25%)
Oct 24, 2006 23.65 23.84 23.60 23.76 2,712,579 -0.08(-0.34%)
Oct 23, 2006 23.58 23.92 23.57 23.84 2,696,783 -0.10(-0.40%)
Oct 20, 2006 23.82 23.97 23.75 23.93 2,334,201 +0.36(+1.53%)
Oct 19, 2006 23.49 23.61 23.42 23.57 4,109,569 -0.05(-0.23%)
Oct 18, 2006 23.50 23.70 23.49 23.63 2,559,258 +0.05(+0.23%)
Oct 17, 2006 23.54 23.65 23.48 23.57 2,066,399 -0.08(-0.32%)
Oct 16, 2006 23.46 23.66 23.41 23.65 4,594,808 +0.38(+1.62%)
Oct 13, 2006 23.27 23.34 23.18 23.27 4,391,495 -0.03(-0.14%)
Oct 12, 2006 23.20 23.34 23.19 23.30 5,836,060 -0.02(-0.07%)
Oct 11, 2006 23.28 23.39 23.22 23.32 4,797,750 -0.01(-0.02%)
Oct 10, 2006 23.38 23.52 23.25 23.33 3,705,358 -0.13(-0.55%)
Oct 09, 2006 23.27 23.48 23.26 23.46 5,598,180 +0.08(+0.32%)
Oct 06, 2006 23.28 23.46 23.20 23.38 4,321,060 -0.62(-2.58%)
Oct 05, 2006 23.90 24.01 23.86 24.00 2,459,274 -0.01(-0.02%)
Oct 04, 2006 23.80 24.01 23.69 24.00 1,509,797 -0.06(-0.27%)
Oct 03, 2006 24.06 24.16 23.94 24.07 915,096 +0.01(+0.02%)
Oct 02, 2006 24.14 24.21 24.03 24.06 3,835,077 +0.13(+0.56%)
Sep 29, 2006 23.92 24.04 23.85 23.93 2,111,188 +0.01(+0.05%)
Sep 28, 2006 23.91 23.94 23.72 23.92 6,344,158 +0.20(+0.86%)
Sep 27, 2006 23.60 23.76 23.57 23.71 3,826,528 -0.18(-0.74%)
Sep 26, 2006 23.92 23.94 23.77 23.89 1,162,454 +0.01(+0.02%)
Sep 25, 2006 23.82 23.91 23.65 23.89 1,136,808 +0.24(+1.00%)
Sep 22, 2006 23.73 23.73 23.51 23.65 1,834,652 -0.18(-0.77%)
Sep 21, 2006 23.77 23.90 23.72 23.83 1,886,874 +0.20(+0.87%)
Sep 20, 2006 23.35 23.63 23.35 23.63 2,789,147 +0.36(+1.55%)
Sep 19, 2006 23.27 23.31 23.14 23.27 2,208,570 -0.04(-0.18%)
Sep 18, 2006 23.11 23.35 22.94 23.31 1,502,920 +0.19(+0.81%)
Sep 15, 2006 23.30 23.37 23.07 23.12 2,988,372 -0.22(-0.95%)
Sep 14, 2006 23.35 23.39 23.20 23.34 2,847,688 -0.25(-1.07%)
Sep 13, 2006 23.43 23.65 23.33 23.60 3,681,756 -0.09(-0.36%)
Sep 12, 2006 23.42 23.74 23.36 23.68 1,907,689 +0.54(+2.32%)
Sep 11, 2006 22.96 23.25 22.87 23.14 2,734,509 +0.01(+0.02%)
Sep 08, 2006 23.14 23.18 22.83 23.14 2,541,231 -0.27(-1.17%)
Sep 07, 2006 23.37 23.50 23.33 23.41 2,100,967 -0.24(-1.02%)
Sep 06, 2006 23.71 23.73 23.55 23.65 2,609,622 -0.45(-1.85%)
Sep 05, 2006 23.97 24.12 23.82 24.10 2,177,534 -0.31(-1.28%)
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.