Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.27 26.49 26.14 26.14 2,414,762 -0.14(-0.54%)
Nov 29, 2006 26.09 26.31 25.97 26.28 2,588,184 +0.31(+1.18%)
Nov 28, 2006 25.74 26.08 25.73 25.98 2,657,273 +0.09(+0.36%)
Nov 27, 2006 26.63 26.64 25.87 25.88 3,230,405 -0.75(-2.82%)
Nov 24, 2006 26.52 26.90 26.52 26.63 801,937 -0.08(-0.29%)
Nov 22, 2006 26.81 26.91 26.54 26.71 1,961,067 -0.09(-0.35%)
Nov 21, 2006 26.18 26.86 26.10 26.81 4,937,773 +0.76(+2.92%)
Nov 20, 2006 26.08 26.45 25.88 26.04 2,658,671 -0.17(-0.65%)
Nov 17, 2006 26.05 26.23 25.92 26.22 1,669,047 +0.10(+0.40%)
Nov 16, 2006 26.36 26.49 26.07 26.11 2,606,085 -0.13(-0.50%)
Nov 15, 2006 26.03 26.46 26.03 26.24 3,582,563 +0.15(+0.58%)
Nov 14, 2006 25.95 26.10 25.75 26.09 2,072,113 +0.16(+0.61%)
Nov 13, 2006 25.69 26.05 25.67 25.94 2,463,991 +0.25(+0.99%)
Nov 10, 2006 25.75 25.80 25.50 25.68 3,397,393 -0.11(-0.42%)
Nov 09, 2006 25.92 26.11 25.78 25.79 3,758,503 -0.05(-0.19%)
Nov 08, 2006 25.30 25.95 25.15 25.84 3,655,289 +0.51(+2.00%)
Nov 07, 2006 25.37 25.65 25.26 25.33 2,578,114 -0.03(-0.13%)
Nov 06, 2006 25.33 25.47 25.16 25.37 2,105,399 +0.23(+0.90%)
Nov 03, 2006 25.25 25.29 24.95 25.14 1,970,298 +0.09(+0.37%)
Nov 02, 2006 25.17 25.17 24.90 25.05 3,242,153 -0.13(-0.50%)
Nov 01, 2006 25.81 25.81 25.17 25.17 3,395,156 -0.49(-1.89%)
Oct 31, 2006 25.58 25.79 25.57 25.66 2,999,921 +0.22(+0.87%)
Oct 30, 2006 25.23 25.56 25.03 25.44 3,475,993 +0.31(+1.24%)
Oct 27, 2006 25.31 25.31 24.98 25.13 2,766,361 -0.26(-1.04%)
Oct 26, 2006 25.28 25.40 25.03 25.39 2,482,452 +0.19(+0.75%)
Oct 25, 2006 25.39 25.47 25.01 25.20 5,786,142 -0.14(-0.55%)
Oct 24, 2006 25.18 25.38 24.96 25.34 3,262,851 +0.16(+0.64%)
Oct 23, 2006 25.11 25.24 24.99 25.18 3,349,003 +0.06(+0.23%)
Oct 20, 2006 25.07 25.14 24.79 25.12 4,802,112 +0.06(+0.23%)
Oct 19, 2006 25.07 25.17 24.58 25.07 4,244,364 -0.14(-0.54%)
Oct 18, 2006 25.58 25.80 24.99 25.20 4,818,895 -0.24(-0.94%)
Oct 17, 2006 25.43 25.53 25.15 25.44 4,522,679 -0.14(-0.53%)
Oct 16, 2006 24.94 25.58 24.89 25.58 3,234,321 +0.55(+2.20%)
Oct 13, 2006 24.84 25.09 24.59 25.03 3,306,207 +0.10(+0.42%)
Oct 12, 2006 24.58 24.95 24.58 24.92 3,599,906 +0.51(+2.11%)
Oct 11, 2006 24.55 24.58 24.25 24.41 2,673,216 -0.24(-0.96%)
Oct 10, 2006 24.57 24.71 24.35 24.64 2,424,831 +0.14(+0.55%)
Oct 09, 2006 24.31 24.53 24.24 24.51 2,322,456 +0.01(+0.03%)
Oct 06, 2006 24.46 24.60 24.26 24.50 3,272,921 -0.09(-0.35%)
Oct 05, 2006 24.20 24.63 24.15 24.59 2,311,268 +0.32(+1.33%)
Oct 04, 2006 24.06 24.31 23.99 24.26 4,390,934 +0.16(+0.68%)
Oct 03, 2006 24.07 24.27 23.91 24.10 3,475,713 +0.04(+0.15%)
Oct 02, 2006 24.55 24.55 24.03 24.06 4,211,918 -0.49(-1.98%)
Sep 29, 2006 24.48 24.69 24.35 24.55 3,119,079 +0.08(+0.31%)
Sep 28, 2006 24.38 24.58 24.38 24.48 3,216,978 +0.09(+0.38%)
Sep 27, 2006 24.40 24.45 24.24 24.38 4,138,633 +0.21(+0.89%)
Sep 26, 2006 24.30 24.31 23.96 24.17 5,535,519 -0.06(-0.24%)
Sep 25, 2006 24.11 24.30 23.95 24.22 4,475,407 +0.30(+1.27%)
Sep 22, 2006 23.94 23.99 23.55 23.92 2,620,351 -0.04(-0.16%)
Sep 21, 2006 24.21 24.26 23.92 23.96 3,584,242 -0.25(-1.02%)
Sep 20, 2006 24.00 24.35 23.96 24.21 4,166,884 +0.26(+1.11%)
Sep 19, 2006 23.74 23.96 23.62 23.94 3,870,668 +0.11(+0.46%)
Sep 18, 2006 23.69 23.93 23.65 23.83 3,571,375 -0.01(-0.06%)
Sep 15, 2006 23.83 23.92 23.75 23.85 3,827,032 +0.21(+0.91%)
Sep 14, 2006 23.55 23.71 23.37 23.63 2,058,687 +0.09(+0.38%)
Sep 13, 2006 23.17 23.61 23.15 23.54 3,124,393 +0.33(+1.43%)
Sep 12, 2006 23.11 23.28 23.09 23.21 2,778,389 +0.13(+0.57%)
Sep 11, 2006 23.53 23.56 23.02 23.08 2,674,056 -0.18(-0.75%)
Sep 08, 2006 23.21 23.35 23.14 23.25 1,455,626 +0.09(+0.39%)
Sep 07, 2006 23.29 23.38 23.03 23.16 3,936,400 -0.28(-1.20%)
Sep 06, 2006 23.89 23.89 23.43 23.45 3,986,469 -0.44(-1.86%)
Sep 05, 2006 23.81 23.96 23.37 23.89 5,228,115 +0.08(+0.33%)
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.