Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.96 31.96 31.07 31.20 95,500 -0.66(-2.07%)
Dec 28, 2006 31.75 32.10 31.57 31.86 87,700 +0.16(+0.50%)
Dec 27, 2006 31.85 32.25 31.42 31.70 104,200 +0.07(+0.22%)
Dec 26, 2006 30.73 31.83 30.73 31.63 56,600 +0.93(+3.03%)
Dec 22, 2006 31.26 31.26 30.41 30.70 81,200 -0.55(-1.76%)
Dec 21, 2006 31.36 31.82 30.90 31.25 120,400 -0.10(-0.32%)
Dec 20, 2006 31.55 31.64 31.22 31.35 70,100 -0.15(-0.48%)
Dec 19, 2006 31.65 31.74 31.26 31.50 116,700 -0.15(-0.47%)
Dec 18, 2006 32.34 32.36 31.56 31.65 98,300 -0.73(-2.25%)
Dec 15, 2006 32.95 32.99 32.29 32.38 130,400 -0.54(-1.64%)
Dec 14, 2006 32.75 33.11 32.75 32.92 97,100 +0.30(+0.92%)
Dec 13, 2006 32.69 32.69 32.41 32.62 82,300 +0.13(+0.40%)
Dec 12, 2006 32.39 32.67 32.36 32.49 187,000 +0.13(+0.40%)
Dec 11, 2006 32.80 32.83 32.22 32.36 83,800 -0.48(-1.46%)
Dec 08, 2006 32.77 33.10 32.68 32.84 82,300 +0.01(+0.03%)
Dec 07, 2006 33.07 33.20 32.62 32.83 116,200 -0.08(-0.24%)
Dec 06, 2006 32.84 33.16 32.62 32.91 159,900 +0.08(+0.24%)
Dec 05, 2006 32.78 33.00 32.73 32.83 111,000 +0.10(+0.31%)
Dec 04, 2006 31.86 32.75 31.79 32.73 209,900 +0.97(+3.05%)
Dec 01, 2006 31.51 32.20 31.11 31.76 121,700 -0.34(-1.06%)
Nov 30, 2006 31.51 32.28 31.50 32.10 143,700 +0.49(+1.55%)
Nov 29, 2006 31.70 31.84 31.40 31.61 127,700 +0.01(+0.03%)
Nov 28, 2006 31.20 31.62 31.10 31.60 86,300 +0.41(+1.31%)
Nov 27, 2006 31.55 31.69 31.15 31.19 127,500 -0.44(-1.39%)
Nov 24, 2006 31.51 31.70 31.50 31.63 24,100 -0.02(-0.06%)
Nov 22, 2006 31.75 31.85 31.55 31.65 96,900 +0.05(+0.16%)
Nov 21, 2006 32.10 32.15 31.16 31.60 445,000 +0.96(+3.13%)
Nov 20, 2006 30.17 30.68 30.17 30.64 110,000 +0.47(+1.56%)
Nov 17, 2006 30.20 30.26 30.07 30.17 87,300 -0.03(-0.10%)
Nov 16, 2006 30.50 30.50 29.89 30.20 184,800 -0.08(-0.26%)
Nov 15, 2006 28.50 30.44 28.45 30.28 412,500 +1.83(+6.43%)
Nov 14, 2006 28.62 28.62 28.32 28.45 197,700 -0.18(-0.63%)
Nov 13, 2006 28.46 29.00 28.31 28.63 97,400 +0.17(+0.60%)
Nov 10, 2006 28.06 28.60 27.37 28.46 263,300 +0.37(+1.32%)
Nov 09, 2006 26.75 28.73 26.56 28.09 695,000 +3.50(+14.23%)
Nov 08, 2006 24.81 24.95 24.36 24.59 78,900 -0.21(-0.85%)
Nov 07, 2006 25.37 25.79 24.77 24.80 88,000 -0.62(-2.44%)
Nov 06, 2006 25.20 25.54 25.07 25.42 68,700 +0.27(+1.07%)
Nov 03, 2006 24.62 25.16 24.50 25.15 43,500 +0.61(+2.49%)
Nov 02, 2006 24.50 24.60 24.36 24.54 65,600 -0.15(-0.61%)
Nov 01, 2006 25.39 25.45 24.63 24.69 81,000 -0.67(-2.64%)
Oct 31, 2006 25.95 25.95 25.30 25.36 35,700 -0.48(-1.86%)
Oct 30, 2006 25.56 26.05 25.35 25.84 105,900 +0.28(+1.10%)
Oct 27, 2006 25.50 25.80 25.41 25.56 62,400 -0.04(-0.16%)
Oct 26, 2006 24.83 25.60 24.67 25.60 107,700 +0.89(+3.60%)
Oct 25, 2006 24.26 24.75 24.10 24.71 53,300 +0.35(+1.44%)
Oct 24, 2006 24.40 24.45 24.05 24.36 31,800 -0.11(-0.45%)
Oct 23, 2006 24.15 24.63 24.15 24.47 29,100 +0.14(+0.58%)
Oct 20, 2006 24.68 24.68 24.26 24.33 53,500 -0.23(-0.94%)
Oct 19, 2006 24.46 25.00 24.46 24.56 60,500 +0.00(+0.00%)
Oct 18, 2006 24.86 24.96 24.55 24.56 39,800 -0.06(-0.24%)
Oct 17, 2006 24.35 24.66 24.14 24.62 57,700 +0.11(+0.45%)
Oct 16, 2006 23.95 24.55 23.95 24.51 55,600 +0.45(+1.87%)
Oct 13, 2006 24.01 24.23 23.90 24.06 65,500 +0.08(+0.33%)
Oct 12, 2006 23.66 24.08 23.66 23.98 92,700 +0.39(+1.65%)
Oct 11, 2006 23.72 23.79 23.36 23.59 60,800 -0.13(-0.55%)
Oct 10, 2006 24.01 24.03 23.55 23.72 75,900 -0.28(-1.17%)
Oct 09, 2006 24.02 24.09 23.81 24.00 47,600 -0.14(-0.58%)
Oct 06, 2006 24.59 24.58 24.07 24.14 59,500 -0.44(-1.79%)
Oct 05, 2006 23.93 24.66 23.93 24.58 112,900 +0.65(+2.72%)
Oct 04, 2006 23.50 23.93 23.50 23.93 123,300 +0.43(+1.83%)
Oct 03, 2006 23.42 23.81 23.27 23.50 145,000 +0.01(+0.04%)
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.