Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.10 21.24 20.40 20.44 36,197 -0.45(-2.16%)
Dec 28, 2006 20.59 21.04 20.42 20.89 70,484 +0.28(+1.37%)
Dec 27, 2006 20.25 20.64 20.16 20.61 54,349 +0.50(+2.48%)
Dec 26, 2006 19.88 20.28 19.55 20.11 41,080 +0.03(+0.14%)
Dec 22, 2006 20.40 20.46 19.78 20.08 48,511 -0.08(-0.42%)
Dec 21, 2006 20.73 20.73 19.95 20.17 75,049 -0.46(-2.24%)
Dec 20, 2006 20.76 20.89 20.46 20.63 40,337 -0.08(-0.36%)
Dec 19, 2006 20.57 20.87 20.39 20.71 57,746 +0.08(+0.37%)
Dec 18, 2006 20.63 21.10 20.55 20.63 67,087 +0.12(+0.60%)
Dec 15, 2006 20.87 21.12 20.51 20.51 99,463 -0.36(-1.72%)
Dec 14, 2006 20.73 21.10 20.68 20.87 60,824 +0.08(+0.41%)
Dec 13, 2006 21.13 21.34 20.72 20.78 44,583 -0.25(-1.21%)
Dec 12, 2006 21.20 21.38 20.49 21.04 73,881 -0.16(-0.76%)
Dec 11, 2006 21.29 21.31 21.09 21.20 67,512 -0.28(-1.32%)
Dec 08, 2006 21.24 21.65 21.21 21.48 49,678 +0.24(+1.11%)
Dec 07, 2006 21.24 21.48 21.10 21.24 97,447 -0.03(-0.13%)
Dec 06, 2006 21.30 21.66 21.27 21.27 31,314 -0.11(-0.53%)
Dec 05, 2006 21.59 21.67 21.25 21.38 40,337 -0.08(-0.39%)
Dec 04, 2006 20.40 21.47 20.21 21.47 65,283 +1.02(+4.97%)
Dec 01, 2006 20.44 20.99 20.15 20.45 49,572 -0.46(-2.21%)
Nov 30, 2006 20.68 20.99 20.50 20.91 49,466 +0.19(+0.91%)
Nov 29, 2006 20.47 20.96 20.35 20.73 22,291 +0.44(+2.18%)
Nov 28, 2006 19.92 20.31 19.85 20.28 24,308 +0.27(+1.37%)
Nov 27, 2006 20.31 20.61 19.96 20.01 64,858 -0.56(-2.70%)
Nov 24, 2006 20.25 20.72 20.19 20.56 25,794 +0.17(+0.83%)
Nov 22, 2006 20.59 20.73 20.25 20.40 46,706 -0.19(-0.92%)
Nov 21, 2006 20.63 20.73 20.49 20.58 31,633 -0.10(-0.50%)
Nov 20, 2006 20.54 20.69 20.47 20.69 25,051 +0.09(+0.46%)
Nov 17, 2006 20.63 20.71 20.42 20.59 34,286 -0.08(-0.41%)
Nov 16, 2006 20.63 20.73 20.50 20.68 30,040 -0.05(-0.23%)
Nov 15, 2006 20.15 20.73 20.09 20.73 76,641 +0.56(+2.76%)
Nov 14, 2006 19.34 20.17 19.26 20.17 68,043 +0.69(+3.53%)
Nov 13, 2006 19.01 19.52 18.89 19.48 54,349 +0.41(+2.17%)
Nov 10, 2006 18.76 19.21 18.76 19.07 54,986 +0.41(+2.22%)
Nov 09, 2006 19.02 19.12 18.61 18.65 59,444 -0.28(-1.49%)
Nov 08, 2006 19.26 19.33 18.83 18.94 106,682 -0.45(-2.33%)
Nov 07, 2006 19.78 20.07 19.36 19.39 42,035 -0.49(-2.46%)
Nov 06, 2006 19.40 20.14 19.25 19.88 25,051 +0.51(+2.63%)
Nov 03, 2006 19.09 19.45 18.90 19.37 39,806 +0.28(+1.48%)
Nov 02, 2006 19.22 19.51 19.08 19.09 45,114 -0.29(-1.51%)
Nov 01, 2006 19.73 19.86 19.35 19.38 31,420 -0.32(-1.63%)
Oct 31, 2006 20.06 20.16 19.59 19.70 24,308 -0.32(-1.60%)
Oct 30, 2006 19.57 20.02 19.49 20.02 23,034 +0.30(+1.53%)
Oct 27, 2006 19.98 20.09 19.68 19.72 27,387 -0.56(-2.74%)
Oct 26, 2006 20.11 20.39 19.91 20.27 42,460 +0.22(+1.08%)
Oct 25, 2006 19.94 20.09 19.83 20.06 37,789 +0.04(+0.19%)
Oct 24, 2006 19.92 20.08 19.91 20.02 22,928 -0.04(-0.19%)
Oct 23, 2006 19.70 20.06 19.62 20.06 23,459 +0.20(+1.00%)
Oct 20, 2006 19.87 19.92 19.69 19.86 47,131 +0.04(+0.19%)
Oct 19, 2006 19.52 19.82 19.50 19.82 46,494 +0.21(+1.06%)
Oct 18, 2006 19.78 19.81 19.40 19.61 72,501 +0.18(+0.92%)
Oct 17, 2006 19.20 19.46 19.20 19.43 34,074 +0.00(+0.00%)
Oct 16, 2006 19.12 19.47 19.06 19.43 36,940 +0.24(+1.28%)
Oct 13, 2006 19.06 19.35 18.98 19.19 35,879 +0.09(+0.49%)
Oct 12, 2006 18.37 19.10 18.36 19.10 39,594 +0.79(+4.32%)
Oct 11, 2006 18.18 18.39 17.91 18.30 20,911 +0.03(+0.15%)
Oct 10, 2006 17.96 18.42 17.96 18.28 37,471 +0.26(+1.46%)
Oct 09, 2006 18.09 18.35 17.85 18.01 69,847 -0.17(-0.93%)
Oct 06, 2006 18.52 18.52 18.07 18.18 35,773 -0.41(-2.18%)
Oct 05, 2006 18.13 18.68 18.12 18.59 26,856 +0.31(+1.70%)
Oct 04, 2006 17.85 18.33 17.82 18.28 31,526 +0.31(+1.73%)
Oct 03, 2006 17.97 18.13 17.81 17.96 65,070 -0.01(-0.05%)
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.