Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.43 23.46 23.26 23.29 1,399,513 -0.19(-0.81%)
Dec 28, 2006 23.58 23.62 23.47 23.48 1,022,444 -0.16(-0.67%)
Dec 27, 2006 23.51 23.66 23.47 23.64 2,249,182 +0.23(+0.99%)
Dec 26, 2006 23.02 23.43 22.99 23.40 1,996,225 +0.32(+1.38%)
Dec 22, 2006 23.20 23.21 22.99 23.09 2,421,958 -0.02(-0.11%)
Dec 21, 2006 23.20 23.20 23.02 23.11 2,738,930 -0.09(-0.37%)
Dec 20, 2006 23.04 23.23 23.02 23.20 2,879,045 +0.14(+0.61%)
Dec 19, 2006 23.01 23.12 22.98 23.06 3,061,129 +0.04(+0.19%)
Dec 18, 2006 23.21 23.21 22.96 23.01 2,497,404 -0.17(-0.74%)
Dec 15, 2006 22.90 23.21 22.85 23.18 5,328,438 +0.36(+1.56%)
Dec 14, 2006 22.51 22.90 22.50 22.83 3,458,120 +0.24(+1.08%)
Dec 13, 2006 22.48 22.62 22.46 22.58 4,289,990 +0.04(+0.19%)
Dec 12, 2006 22.30 22.61 22.26 22.54 3,815,102 +0.23(+1.04%)
Dec 11, 2006 22.27 22.35 21.99 22.31 3,179,034 +0.31(+1.39%)
Dec 08, 2006 22.04 22.06 21.88 22.00 2,152,180 -0.12(-0.53%)
Dec 07, 2006 22.18 22.23 22.04 22.12 1,852,844 -0.07(-0.30%)
Dec 06, 2006 22.16 22.26 22.03 22.19 2,691,899 -0.04(-0.19%)
Dec 05, 2006 22.22 22.27 22.13 22.23 1,870,644 -0.01(-0.03%)
Dec 04, 2006 22.19 22.26 22.12 22.23 2,263,226 +0.11(+0.50%)
Dec 01, 2006 22.03 22.23 21.93 22.12 2,383,908 +0.02(+0.08%)
Nov 30, 2006 22.24 22.24 21.98 22.11 1,661,289 -0.16(-0.72%)
Nov 29, 2006 22.14 22.30 22.08 22.27 1,585,189 +0.17(+0.78%)
Nov 28, 2006 22.13 22.13 21.96 22.09 1,575,554 -0.01(-0.03%)
Nov 27, 2006 22.22 22.26 22.08 22.10 3,016,547 -0.19(-0.85%)
Nov 24, 2006 22.39 22.50 22.29 22.29 744,338 -0.37(-1.65%)
Nov 22, 2006 22.60 22.71 22.56 22.66 1,751,269 +0.01(+0.03%)
Nov 21, 2006 22.70 22.71 22.60 22.66 2,139,116 -0.01(-0.03%)
Nov 20, 2006 22.62 22.69 22.53 22.66 1,462,221 +0.07(+0.33%)
Nov 17, 2006 22.67 22.72 22.56 22.59 1,707,340 -0.20(-0.86%)
Nov 16, 2006 22.59 22.83 22.56 22.79 1,715,342 +0.27(+1.20%)
Nov 15, 2006 22.57 22.64 22.49 22.52 1,852,028 -0.06(-0.27%)
Nov 14, 2006 22.73 22.77 22.42 22.58 3,516,420 -0.08(-0.35%)
Nov 13, 2006 22.59 22.77 22.55 22.66 2,483,197 -0.01(-0.03%)
Nov 10, 2006 22.55 22.69 22.53 22.66 3,272,280 +0.18(+0.82%)
Nov 09, 2006 22.69 22.72 22.48 22.48 1,751,106 -0.21(-0.94%)
Nov 08, 2006 22.52 22.71 22.52 22.69 2,341,612 +0.02(+0.08%)
Nov 07, 2006 22.11 22.68 22.11 22.68 2,779,920 +0.06(+0.27%)
Nov 06, 2006 22.57 22.68 22.49 22.61 2,380,315 +0.12(+0.54%)
Nov 03, 2006 22.65 22.71 22.47 22.49 1,749,636 -0.13(-0.60%)
Nov 02, 2006 22.65 22.72 22.57 22.63 2,407,750 -0.18(-0.78%)
Nov 01, 2006 22.75 22.91 22.74 22.80 4,342,737 +0.06(+0.27%)
Oct 31, 2006 22.81 22.90 22.72 22.74 3,382,837 -0.07(-0.32%)
Oct 30, 2006 22.84 22.94 22.81 22.82 2,995,970 +0.02(+0.08%)
Oct 27, 2006 22.93 22.94 22.80 22.80 2,870,227 -0.23(-1.01%)
Oct 26, 2006 23.01 23.08 22.92 23.03 2,596,693 +0.02(+0.08%)
Oct 25, 2006 23.10 23.12 22.94 23.01 3,355,075 +0.01(+0.05%)
Oct 24, 2006 23.15 23.19 22.96 23.00 2,948,612 -0.21(-0.90%)
Oct 23, 2006 22.85 23.23 22.83 23.21 3,419,580 +0.31(+1.36%)
Oct 20, 2006 23.09 23.09 22.86 22.90 2,860,592 -0.12(-0.51%)
Oct 19, 2006 23.14 23.14 22.96 23.01 2,592,610 -0.13(-0.56%)
Oct 18, 2006 22.95 23.15 22.91 23.14 5,121,369 +0.25(+1.10%)
Oct 17, 2006 22.66 23.02 22.41 22.89 6,783,638 +0.63(+2.83%)
Oct 16, 2006 22.55 22.58 22.16 22.26 5,356,853 -0.41(-1.81%)
Oct 13, 2006 22.68 22.74 22.60 22.67 3,216,920 -0.12(-0.51%)
Oct 12, 2006 22.96 22.96 22.72 22.79 2,865,491 -0.10(-0.43%)
Oct 11, 2006 22.84 22.93 22.72 22.88 3,048,391 +0.04(+0.19%)
Oct 10, 2006 23.02 23.06 22.83 22.84 2,323,322 -0.15(-0.64%)
Oct 09, 2006 22.93 23.00 22.83 22.99 1,676,639 +0.06(+0.24%)
Oct 06, 2006 23.05 23.06 22.81 22.93 1,594,171 -0.12(-0.51%)
Oct 05, 2006 23.13 23.21 23.01 23.05 1,462,711 -0.18(-0.79%)
Oct 04, 2006 22.91 23.24 22.83 23.23 2,175,859 +0.31(+1.36%)
Oct 03, 2006 22.80 23.06 22.77 22.92 1,665,861 +0.12(+0.54%)
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.