Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.54 20.63 20.43 20.51 441,102 -0.04(-0.18%)
Dec 28, 2006 20.73 20.83 20.52 20.54 392,102 -0.19(-0.93%)
Dec 27, 2006 20.58 20.76 20.52 20.74 336,707 +0.20(+0.99%)
Dec 26, 2006 20.40 20.57 20.33 20.53 180,061 +0.12(+0.59%)
Dec 22, 2006 20.48 20.53 20.34 20.41 390,043 -0.09(-0.45%)
Dec 21, 2006 20.45 20.54 20.28 20.51 706,587 -0.02(-0.09%)
Dec 20, 2006 20.47 20.59 20.47 20.52 383,213 +0.04(+0.18%)
Dec 19, 2006 20.40 20.52 20.29 20.49 711,899 -0.01(-0.04%)
Dec 18, 2006 20.50 20.61 20.44 20.50 650,541 -0.04(-0.18%)
Dec 15, 2006 20.59 20.66 20.40 20.53 732,604 -0.05(-0.22%)
Dec 14, 2006 20.47 20.65 20.43 20.58 325,216 +0.08(+0.40%)
Dec 13, 2006 20.62 20.64 20.39 20.50 621,597 -0.04(-0.18%)
Dec 12, 2006 20.48 20.54 20.36 20.53 1,527,868 +0.03(+0.14%)
Dec 11, 2006 20.34 20.52 20.33 20.51 712,116 +0.16(+0.77%)
Dec 08, 2006 20.03 20.42 19.98 20.35 942,261 +0.32(+1.61%)
Dec 07, 2006 19.84 20.10 19.84 20.03 693,904 +0.18(+0.93%)
Dec 06, 2006 19.88 19.88 19.75 19.84 442,511 +0.01(+0.05%)
Dec 05, 2006 19.92 20.00 19.69 19.83 469,938 -0.07(-0.37%)
Dec 04, 2006 19.70 19.98 19.70 19.91 650,650 +0.19(+0.98%)
Dec 01, 2006 19.72 19.99 19.48 19.71 613,683 -0.28(-1.38%)
Nov 30, 2006 19.95 20.05 19.75 19.99 808,488 +0.04(+0.18%)
Nov 29, 2006 19.53 19.96 19.52 19.95 601,434 +0.49(+2.51%)
Nov 28, 2006 19.68 19.69 19.32 19.46 515,468 -0.23(-1.17%)
Nov 27, 2006 19.93 19.97 19.58 19.69 686,098 -0.30(-1.48%)
Nov 24, 2006 19.93 20.08 19.83 19.99 407,496 +0.03(+0.14%)
Nov 22, 2006 19.83 20.00 19.73 19.96 785,940 +0.12(+0.60%)
Nov 21, 2006 19.93 20.07 19.79 19.84 829,736 +0.00(+0.00%)
Nov 20, 2006 19.83 19.98 19.74 19.84 579,752 +0.09(+0.47%)
Nov 17, 2006 19.72 19.94 19.66 19.75 483,705 +0.01(+0.05%)
Nov 16, 2006 19.83 19.86 19.65 19.74 400,666 -0.12(-0.60%)
Nov 15, 2006 19.91 20.05 19.70 19.86 603,493 -0.10(-0.51%)
Nov 14, 2006 19.93 20.01 19.76 19.96 723,823 +0.03(+0.14%)
Nov 13, 2006 20.03 20.17 19.80 19.93 821,172 -0.06(-0.28%)
Nov 10, 2006 19.94 20.01 19.79 19.99 486,090 +0.09(+0.46%)
Nov 09, 2006 19.92 20.00 19.75 19.90 919,604 +0.07(+0.37%)
Nov 08, 2006 20.02 20.06 19.81 19.82 1,572,422 -0.19(-0.97%)
Nov 07, 2006 19.81 20.38 19.80 20.02 2,711,440 +0.59(+3.04%)
Nov 06, 2006 19.30 19.52 19.28 19.43 961,557 +0.28(+1.44%)
Nov 03, 2006 19.37 19.45 19.13 19.15 864,534 -0.17(-0.86%)
Nov 02, 2006 19.41 19.54 19.28 19.32 832,121 -0.09(-0.48%)
Nov 01, 2006 19.74 19.81 19.35 19.41 1,010,014 -0.30(-1.50%)
Oct 31, 2006 20.01 20.04 19.56 19.70 1,388,350 -0.30(-1.52%)
Oct 30, 2006 19.81 20.10 19.67 20.01 1,915,851 +0.25(+1.26%)
Oct 27, 2006 18.63 19.92 18.38 19.76 3,411,089 +1.04(+5.57%)
Oct 26, 2006 18.50 18.88 18.31 18.72 2,397,714 +0.25(+1.35%)
Oct 25, 2006 18.41 18.52 18.26 18.47 729,894 +0.15(+0.81%)
Oct 24, 2006 18.09 18.47 18.09 18.32 1,184,330 +0.26(+1.43%)
Oct 23, 2006 18.16 18.31 17.99 18.06 651,083 -0.20(-1.11%)
Oct 20, 2006 18.34 18.41 18.21 18.26 602,084 +0.03(+0.15%)
Oct 19, 2006 18.34 18.37 18.22 18.24 441,210 -0.05(-0.25%)
Oct 18, 2006 18.31 18.45 18.21 18.28 422,890 +0.00(+0.00%)
Oct 17, 2006 18.31 18.40 18.23 18.28 568,695 -0.03(-0.15%)
Oct 16, 2006 18.45 18.51 18.29 18.31 758,296 -0.20(-1.10%)
Oct 13, 2006 18.63 18.70 18.44 18.51 1,269,754 -0.05(-0.25%)
Oct 12, 2006 18.42 18.57 18.36 18.56 961,774 +0.25(+1.36%)
Oct 11, 2006 18.19 18.38 17.93 18.31 1,288,291 +0.18(+0.97%)
Oct 10, 2006 18.40 18.43 18.01 18.14 1,084,055 -0.18(-0.96%)
Oct 09, 2006 18.05 18.38 17.94 18.31 1,061,398 +0.19(+1.07%)
Oct 06, 2006 17.64 18.24 17.64 18.12 996,897 +0.46(+2.61%)
Oct 05, 2006 17.60 17.73 17.53 17.66 793,853 +0.02(+0.10%)
Oct 04, 2006 17.37 17.70 17.34 17.64 332,263 +0.27(+1.54%)
Oct 03, 2006 17.44 17.55 17.37 17.37 627,451 -0.16(-0.89%)
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.