Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.24 21.49 21.07 21.39 47,499,500 +0.16(+0.73%)
Nov 29, 2006 21.21 21.45 21.10 21.24 55,212,290 +0.26(+1.24%)
Nov 28, 2006 20.91 21.13 20.76 20.98 53,904,923 -0.04(-0.19%)
Nov 27, 2006 21.48 21.49 20.95 21.02 52,696,549 -0.57(-2.64%)
Nov 24, 2006 21.46 21.75 21.42 21.59 23,101,408 -0.14(-0.64%)
Nov 22, 2006 21.81 21.84 21.54 21.73 41,641,369 +0.16(+0.74%)
Nov 21, 2006 22.19 22.27 21.38 21.57 87,534,191 -0.70(-3.14%)
Nov 20, 2006 21.87 22.35 21.50 22.27 65,796,153 +0.17(+0.77%)
Nov 17, 2006 22.18 22.50 21.84 22.10 56,835,597 -0.23(-1.03%)
Nov 16, 2006 22.33 22.41 22.06 22.33 65,569,171 +0.01(+0.03%)
Nov 15, 2006 21.93 22.37 21.76 22.32 104,304,320 +0.44(+2.02%)
Nov 14, 2006 21.17 21.93 21.11 21.88 74,392,485 +0.88(+4.19%)
Nov 13, 2006 20.61 21.07 20.58 21.00 45,830,672 +0.42(+2.04%)
Nov 10, 2006 20.49 20.64 20.42 20.58 31,868,757 +0.16(+0.78%)
Nov 09, 2006 20.82 20.97 20.38 20.42 52,835,030 -0.29(-1.40%)
Nov 08, 2006 20.72 20.90 20.50 20.71 52,943,493 -0.09(-0.43%)
Nov 07, 2006 20.78 21.17 20.73 20.80 48,489,859 -0.02(-0.08%)
Nov 06, 2006 20.43 20.91 20.32 20.82 47,834,589 +0.31(+1.50%)
Nov 03, 2006 20.66 20.69 20.35 20.51 47,927,700 -0.17(-0.82%)
Nov 02, 2006 20.64 20.92 20.57 20.68 68,204,845 -0.34(-1.62%)
Nov 01, 2006 21.37 21.42 20.96 21.02 57,883,695 -0.32(-1.50%)
Oct 31, 2006 21.35 21.43 21.19 21.34 55,497,599 +0.08(+0.38%)
Oct 30, 2006 21.02 21.33 20.96 21.26 41,385,028 +0.16(+0.76%)
Oct 27, 2006 21.68 21.77 20.90 21.10 99,906,562 -0.67(-3.08%)
Oct 26, 2006 21.75 21.83 21.61 21.77 44,049,356 +0.05(+0.23%)
Oct 25, 2006 21.55 21.84 21.53 21.72 53,323,611 +0.10(+0.46%)
Oct 24, 2006 21.46 21.84 21.45 21.62 62,842,447 +0.17(+0.79%)
Oct 23, 2006 21.28 21.60 21.12 21.45 53,108,527 +0.12(+0.56%)
Oct 20, 2006 21.16 21.45 21.05 21.33 61,152,170 +0.30(+1.43%)
Oct 19, 2006 21.00 21.19 20.63 21.03 73,697,441 -0.08(-0.38%)
Oct 18, 2006 21.60 21.63 21.03 21.11 115,018,199 +0.21(+1.00%)
Oct 17, 2006 21.19 21.23 20.83 20.90 117,996,426 -0.71(-3.29%)
Oct 16, 2006 21.92 22.03 21.56 21.61 93,634,097 +0.01(+0.05%)
Oct 13, 2006 21.40 21.85 21.38 21.60 78,944,483 +0.11(+0.51%)
Oct 12, 2006 21.11 21.55 20.95 21.49 81,941,499 +0.60(+2.87%)
Oct 11, 2006 20.76 21.28 20.74 20.89 106,866,332 +0.00(+0.00%)
Oct 10, 2006 20.53 21.02 20.42 20.89 73,982,448 +0.27(+1.31%)
Oct 09, 2006 20.52 20.79 20.46 20.62 46,481,060 -0.01(-0.05%)
Oct 06, 2006 20.61 20.70 20.41 20.63 63,556,021 -0.15(-0.72%)
Oct 05, 2006 20.80 20.98 20.66 20.78 53,717,574 -0.04(-0.19%)
Oct 04, 2006 20.50 20.88 20.49 20.82 79,476,354 +0.25(+1.22%)
Oct 03, 2006 20.40 20.79 20.17 20.57 80,568,688 +0.13(+0.64%)
Oct 02, 2006 20.56 20.75 20.40 20.44 51,721,841 -0.13(-0.63%)
Sep 29, 2006 20.90 20.95 20.52 20.57 73,307,756 -0.20(-0.96%)
Sep 28, 2006 20.46 20.83 20.45 20.77 98,058,913 +0.38(+1.86%)
Sep 27, 2006 20.05 20.75 20.05 20.39 131,902,665 +0.43(+2.15%)
Sep 26, 2006 19.39 19.98 19.32 19.96 96,007,374 +0.55(+2.83%)
Sep 25, 2006 19.16 19.51 19.03 19.41 55,960,444 +0.34(+1.78%)
Sep 22, 2006 19.18 19.36 19.03 19.07 48,771,054 -0.12(-0.63%)
Sep 21, 2006 19.45 19.66 19.14 19.19 59,116,191 -0.30(-1.54%)
Sep 20, 2006 19.51 19.69 19.44 19.49 60,913,678 +0.07(+0.36%)
Sep 19, 2006 19.65 19.70 19.24 19.42 62,044,984 -0.23(-1.17%)
Sep 18, 2006 19.46 19.75 19.44 19.65 54,075,872 +0.14(+0.72%)
Sep 15, 2006 19.94 19.96 19.49 19.51 71,503,270 -0.27(-1.37%)
Sep 14, 2006 19.75 19.82 19.50 19.78 53,453,023 -0.05(-0.25%)
Sep 13, 2006 19.78 19.99 19.60 19.83 63,946,631 +0.08(+0.41%)
Sep 12, 2006 19.33 19.87 19.32 19.75 58,637,562 +0.35(+1.80%)
Sep 11, 2006 19.25 19.56 19.12 19.40 57,208,847 -0.05(-0.26%)
Sep 08, 2006 19.26 19.54 19.20 19.45 49,941,983 +0.23(+1.20%)
Sep 07, 2006 19.23 19.50 19.06 19.22 76,851,200 -0.09(-0.47%)
Sep 06, 2006 19.63 19.82 19.27 19.31 76,691,772 -0.68(-3.40%)
Sep 05, 2006 19.95 20.02 19.64 19.99 80,212,796 +0.11(+0.55%)
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.