Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.37 21.52 21.30 21.32 852,100 -0.06(-0.28%)
Dec 28, 2006 21.39 21.50 21.29 21.38 904,900 -0.07(-0.33%)
Dec 27, 2006 21.47 21.49 21.27 21.45 1,060,200 +0.06(+0.28%)
Dec 26, 2006 21.30 21.46 21.29 21.39 609,100 +0.08(+0.38%)
Dec 22, 2006 21.24 21.36 21.15 21.31 919,000 +0.15(+0.71%)
Dec 21, 2006 21.03 21.31 21.03 21.16 1,120,200 +0.13(+0.62%)
Dec 20, 2006 21.35 21.49 20.98 21.03 1,160,000 +0.15(+0.72%)
Dec 19, 2006 20.80 20.93 20.68 20.88 970,600 +0.05(+0.24%)
Dec 18, 2006 20.92 20.96 20.70 20.83 1,358,600 -0.06(-0.29%)
Dec 15, 2006 20.96 21.12 20.87 20.89 2,344,600 +0.20(+0.97%)
Dec 14, 2006 20.52 20.72 20.46 20.69 1,146,300 +0.11(+0.53%)
Dec 13, 2006 20.71 20.72 20.50 20.58 995,700 -0.04(-0.19%)
Dec 12, 2006 20.53 20.65 20.47 20.62 1,160,700 +0.03(+0.15%)
Dec 11, 2006 20.67 20.74 20.47 20.59 1,459,100 -0.08(-0.39%)
Dec 08, 2006 20.70 20.83 20.52 20.67 875,300 -0.01(-0.05%)
Dec 07, 2006 20.63 20.82 20.57 20.68 1,019,600 +0.06(+0.29%)
Dec 06, 2006 20.64 20.69 20.56 20.62 893,000 -0.01(-0.05%)
Dec 05, 2006 20.63 20.81 20.54 20.63 919,400 +0.03(+0.15%)
Dec 04, 2006 20.60 20.78 20.50 20.60 1,031,300 +0.05(+0.24%)
Dec 01, 2006 20.42 20.70 20.38 20.55 1,215,500 -0.06(-0.29%)
Nov 30, 2006 20.52 20.73 20.43 20.61 1,484,500 -0.03(-0.15%)
Nov 29, 2006 20.50 20.70 20.44 20.64 956,800 +0.20(+0.98%)
Nov 28, 2006 20.38 20.51 20.31 20.44 1,334,800 +0.06(+0.29%)
Nov 27, 2006 20.55 20.63 20.25 20.38 1,918,800 -0.25(-1.21%)
Nov 24, 2006 20.63 20.80 20.48 20.63 540,500 -0.07(-0.34%)
Nov 22, 2006 20.56 20.71 20.56 20.70 1,068,000 +0.10(+0.49%)
Nov 21, 2006 20.48 20.64 20.41 20.60 1,334,500 +0.10(+0.49%)
Nov 20, 2006 20.46 20.53 20.34 20.50 1,374,700 +0.01(+0.05%)
Nov 17, 2006 20.65 20.67 20.36 20.49 857,400 -0.16(-0.77%)
Nov 16, 2006 20.48 20.66 20.32 20.65 1,292,500 +0.18(+0.88%)
Nov 15, 2006 20.43 20.69 20.33 20.47 1,525,700 -0.03(-0.15%)
Nov 14, 2006 20.34 20.50 20.11 20.50 1,164,100 +0.25(+1.23%)
Nov 13, 2006 20.25 20.30 20.13 20.25 1,582,300 -0.01(-0.05%)
Nov 10, 2006 19.90 20.28 19.90 20.26 986,000 +0.25(+1.25%)
Nov 09, 2006 19.99 20.10 19.77 20.01 1,707,700 +0.04(+0.20%)
Nov 08, 2006 19.68 20.03 19.55 19.97 1,473,300 +0.28(+1.42%)
Nov 07, 2006 19.60 19.83 19.47 19.69 1,892,800 +0.05(+0.25%)
Nov 06, 2006 19.57 19.74 19.50 19.64 991,500 +0.10(+0.51%)
Nov 03, 2006 19.76 19.82 19.43 19.54 1,020,200 -0.22(-1.11%)
Nov 02, 2006 19.78 19.98 19.66 19.76 1,082,200 -0.04(-0.20%)
Nov 01, 2006 20.03 20.13 19.78 19.80 1,070,800 -0.25(-1.25%)
Oct 31, 2006 20.18 20.21 19.91 20.05 1,606,800 -0.19(-0.94%)
Oct 30, 2006 19.91 20.28 19.83 20.24 1,067,800 +0.26(+1.30%)
Oct 27, 2006 20.76 20.76 19.93 19.98 1,860,800 -0.90(-4.31%)
Oct 26, 2006 21.00 21.10 20.56 20.88 2,027,800 -0.13(-0.62%)
Oct 25, 2006 21.40 21.48 20.94 21.01 1,347,400 -0.33(-1.55%)
Oct 24, 2006 21.03 21.40 21.03 21.34 1,393,500 +0.41(+1.96%)
Oct 23, 2006 20.66 20.97 20.66 20.93 1,139,700 +0.23(+1.11%)
Oct 20, 2006 20.75 20.84 20.54 20.70 1,634,800 -0.04(-0.19%)
Oct 19, 2006 20.67 20.87 20.67 20.74 1,152,200 +0.04(+0.19%)
Oct 18, 2006 20.71 20.88 20.68 20.70 1,023,700 -0.01(-0.05%)
Oct 17, 2006 20.84 20.86 20.67 20.71 1,258,400 -0.15(-0.72%)
Oct 16, 2006 20.84 20.90 20.79 20.86 705,000 +0.01(+0.05%)
Oct 13, 2006 20.88 21.00 20.78 20.85 1,049,100 -0.03(-0.14%)
Oct 12, 2006 20.72 20.90 20.72 20.88 1,082,700 +0.20(+0.97%)
Oct 11, 2006 20.80 20.80 20.58 20.68 1,084,300 -0.16(-0.77%)
Oct 10, 2006 20.83 20.96 20.75 20.84 640,000 +0.00(+0.00%)
Oct 09, 2006 20.82 20.94 20.59 20.84 819,700 +0.02(+0.10%)
Oct 06, 2006 21.16 21.12 20.76 20.82 827,400 -0.33(-1.56%)
Oct 05, 2006 21.15 21.20 20.94 21.15 978,200 -0.05(-0.24%)
Oct 04, 2006 21.06 21.21 20.96 21.20 845,100 +0.04(+0.19%)
Oct 03, 2006 20.82 21.25 20.73 21.16 1,048,000 +0.27(+1.29%)
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.