Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.24 26.46 26.11 26.11 2,417,389 -0.14(-0.54%)
Nov 29, 2006 26.06 26.28 25.94 26.26 2,590,999 +0.31(+1.18%)
Nov 28, 2006 25.71 26.05 25.71 25.95 2,660,164 +0.09(+0.36%)
Nov 27, 2006 26.61 26.61 25.84 25.86 3,233,919 -0.75(-2.82%)
Nov 24, 2006 26.49 26.87 26.49 26.61 802,809 -0.08(-0.29%)
Nov 22, 2006 26.78 26.88 26.51 26.68 1,963,201 -0.09(-0.35%)
Nov 21, 2006 26.15 26.83 26.07 26.78 4,943,144 +0.76(+2.92%)
Nov 20, 2006 26.06 26.43 25.86 26.02 2,661,564 -0.17(-0.65%)
Nov 17, 2006 26.02 26.20 25.89 26.19 1,670,863 +0.10(+0.40%)
Nov 16, 2006 26.33 26.46 26.04 26.08 2,608,920 -0.13(-0.50%)
Nov 15, 2006 26.01 26.43 26.00 26.22 3,586,461 +0.15(+0.58%)
Nov 14, 2006 25.92 26.07 25.72 26.07 2,074,367 +0.16(+0.61%)
Nov 13, 2006 25.66 26.02 25.64 25.91 2,466,672 +0.25(+0.99%)
Nov 10, 2006 25.73 25.77 25.47 25.66 3,401,089 -0.11(-0.42%)
Nov 09, 2006 25.89 26.08 25.75 25.76 3,762,592 -0.05(-0.19%)
Nov 08, 2006 25.27 25.92 25.12 25.81 3,659,265 +0.51(+2.00%)
Nov 07, 2006 25.34 25.62 25.23 25.31 2,580,919 -0.03(-0.13%)
Nov 06, 2006 25.30 25.44 25.13 25.34 2,107,690 +0.23(+0.90%)
Nov 03, 2006 25.22 25.26 24.93 25.11 1,972,441 +0.09(+0.37%)
Nov 02, 2006 25.14 25.14 24.87 25.02 3,245,680 -0.12(-0.50%)
Nov 01, 2006 25.78 25.78 25.14 25.14 3,398,849 -0.49(-1.90%)
Oct 31, 2006 25.55 25.76 25.54 25.63 3,003,185 +0.22(+0.87%)
Oct 30, 2006 25.21 25.53 25.00 25.41 3,479,774 +0.31(+1.24%)
Oct 27, 2006 25.28 25.28 24.96 25.10 2,769,370 -0.26(-1.04%)
Oct 26, 2006 25.25 25.38 25.00 25.36 2,485,153 +0.19(+0.75%)
Oct 25, 2006 25.37 25.44 24.98 25.17 5,792,437 -0.14(-0.55%)
Oct 24, 2006 25.15 25.35 24.93 25.31 3,266,401 +0.16(+0.64%)
Oct 23, 2006 25.09 25.21 24.96 25.15 3,352,646 +0.06(+0.23%)
Oct 20, 2006 25.04 25.11 24.77 25.09 4,807,336 +0.06(+0.23%)
Oct 19, 2006 25.04 25.14 24.56 25.04 4,248,982 -0.14(-0.54%)
Oct 18, 2006 25.55 25.77 24.96 25.17 4,824,137 -0.24(-0.94%)
Oct 17, 2006 25.40 25.50 25.12 25.41 4,527,599 -0.14(-0.53%)
Oct 16, 2006 24.92 25.55 24.86 25.55 3,237,839 +0.55(+2.20%)
Oct 13, 2006 24.82 25.06 24.56 25.00 3,309,804 +0.10(+0.42%)
Oct 12, 2006 24.56 24.92 24.55 24.89 3,603,822 +0.51(+2.11%)
Oct 11, 2006 24.53 24.56 24.22 24.38 2,676,125 -0.24(-0.96%)
Oct 10, 2006 24.54 24.68 24.32 24.62 2,427,469 +0.14(+0.55%)
Oct 09, 2006 24.28 24.50 24.21 24.48 2,324,983 +0.01(+0.03%)
Oct 06, 2006 24.43 24.58 24.23 24.47 3,276,482 -0.09(-0.35%)
Oct 05, 2006 24.17 24.61 24.12 24.56 2,313,782 +0.32(+1.33%)
Oct 04, 2006 24.03 24.28 23.96 24.24 4,395,711 +0.16(+0.68%)
Oct 03, 2006 24.04 24.24 23.88 24.07 3,479,494 +0.04(+0.15%)
Oct 02, 2006 24.52 24.52 24.00 24.04 4,216,500 -0.49(-1.98%)
Sep 29, 2006 24.45 24.66 24.32 24.52 3,122,472 +0.07(+0.31%)
Sep 28, 2006 24.36 24.55 24.36 24.45 3,220,478 +0.09(+0.38%)
Sep 27, 2006 24.37 24.42 24.21 24.36 4,143,135 +0.21(+0.89%)
Sep 26, 2006 24.28 24.28 23.93 24.14 5,541,541 -0.06(-0.24%)
Sep 25, 2006 24.08 24.28 23.92 24.20 4,480,276 +0.30(+1.27%)
Sep 22, 2006 23.91 23.96 23.53 23.89 2,623,201 -0.04(-0.16%)
Sep 21, 2006 24.18 24.24 23.90 23.93 3,588,141 -0.25(-1.02%)
Sep 20, 2006 23.97 24.33 23.93 24.18 4,171,417 +0.26(+1.11%)
Sep 19, 2006 23.71 23.94 23.60 23.92 3,874,878 +0.11(+0.47%)
Sep 18, 2006 23.67 23.90 23.62 23.81 3,575,260 -0.01(-0.06%)
Sep 15, 2006 23.80 23.90 23.72 23.82 3,831,196 +0.21(+0.91%)
Sep 14, 2006 23.52 23.68 23.35 23.61 2,060,927 +0.09(+0.38%)
Sep 13, 2006 23.14 23.58 23.12 23.52 3,127,792 +0.33(+1.43%)
Sep 12, 2006 23.08 23.26 23.07 23.18 2,781,411 +0.13(+0.57%)
Sep 11, 2006 23.51 23.53 23.00 23.05 2,676,965 -0.17(-0.75%)
Sep 08, 2006 23.18 23.33 23.11 23.23 1,457,209 +0.09(+0.39%)
Sep 07, 2006 23.26 23.36 23.01 23.14 3,940,683 -0.28(-1.20%)
Sep 06, 2006 23.86 23.86 23.40 23.42 3,990,806 -0.44(-1.86%)
Sep 05, 2006 23.79 23.94 23.34 23.86 5,233,802 +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.