Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.67 30.13 29.41 29.97 6,297,163 +0.18(+0.61%)
Nov 29, 2006 29.51 29.88 29.47 29.79 3,603,439 +0.33(+1.14%)
Nov 28, 2006 29.37 29.48 29.22 29.46 3,743,825 +0.03(+0.12%)
Nov 27, 2006 29.83 29.83 29.34 29.42 4,867,202 -0.40(-1.33%)
Nov 24, 2006 29.71 29.97 29.69 29.82 1,538,083 -0.17(-0.58%)
Nov 22, 2006 29.88 30.19 29.88 29.99 2,808,155 +0.06(+0.21%)
Nov 21, 2006 29.78 30.09 29.68 29.93 4,058,153 +0.17(+0.56%)
Nov 20, 2006 29.95 29.95 29.71 29.76 4,935,316 -0.18(-0.61%)
Nov 17, 2006 30.20 30.22 29.89 29.94 4,990,094 -0.27(-0.88%)
Nov 16, 2006 30.20 30.29 30.08 30.21 3,097,102 -0.02(-0.07%)
Nov 15, 2006 29.96 30.36 29.95 30.23 4,548,286 +0.27(+0.91%)
Nov 14, 2006 30.02 30.20 29.87 29.96 7,065,058 -0.01(-0.02%)
Nov 13, 2006 29.71 30.11 29.67 29.97 4,665,011 +0.30(+1.01%)
Nov 10, 2006 29.59 29.71 29.43 29.67 4,968,584 +0.24(+0.81%)
Nov 09, 2006 29.52 29.74 29.36 29.43 3,400,101 -0.09(-0.31%)
Nov 08, 2006 29.57 29.64 29.23 29.52 4,974,894 -0.06(-0.21%)
Nov 07, 2006 29.29 29.78 29.14 29.58 7,357,445 +0.29(+1.00%)
Nov 06, 2006 29.09 29.39 29.03 29.29 6,325,699 +0.20(+0.70%)
Nov 03, 2006 29.22 29.41 28.98 29.09 4,009,397 -0.11(-0.38%)
Nov 02, 2006 29.41 29.46 29.13 29.20 4,874,372 -0.23(-0.78%)
Nov 01, 2006 29.58 29.58 29.33 29.43 6,087,086 +0.06(+0.19%)
Oct 31, 2006 29.83 29.83 29.20 29.37 5,152,277 -0.22(-0.75%)
Oct 30, 2006 29.47 29.76 29.34 29.60 3,059,388 +0.10(+0.33%)
Oct 27, 2006 29.86 29.91 29.42 29.50 4,500,248 -0.36(-1.21%)
Oct 26, 2006 29.97 29.99 29.57 29.86 4,733,842 -0.03(-0.12%)
Oct 25, 2006 29.90 29.98 29.53 29.90 5,678,976 +0.03(+0.12%)
Oct 24, 2006 29.35 30.04 29.35 29.86 7,526,368 +0.51(+1.73%)
Oct 23, 2006 29.08 29.44 29.05 29.35 5,044,155 +0.27(+0.94%)
Oct 20, 2006 29.15 29.41 28.79 29.08 6,635,295 +0.08(+0.29%)
Oct 19, 2006 28.98 29.49 28.43 29.00 12,871,085 -0.73(-2.46%)
Oct 18, 2006 29.94 30.09 29.63 29.73 7,310,554 -0.01(-0.02%)
Oct 17, 2006 29.77 29.90 29.67 29.74 3,663,666 -0.25(-0.84%)
Oct 16, 2006 29.71 29.99 29.58 29.99 4,591,735 +0.27(+0.92%)
Oct 13, 2006 29.64 29.88 29.62 29.71 5,353,177 +0.21(+0.71%)
Oct 12, 2006 29.43 29.51 29.22 29.51 3,819,109 +0.15(+0.50%)
Oct 11, 2006 29.45 29.51 29.18 29.36 3,985,737 -0.09(-0.31%)
Oct 10, 2006 29.46 29.57 29.23 29.45 3,249,103 -0.01(-0.02%)
Oct 09, 2006 29.31 29.53 29.14 29.46 2,518,492 -0.05(-0.17%)
Oct 06, 2006 29.81 29.82 29.32 29.51 4,067,330 -0.32(-1.08%)
Oct 05, 2006 29.60 29.92 29.60 29.83 4,686,951 +0.22(+0.75%)
Oct 04, 2006 29.08 29.63 28.96 29.60 5,260,398 +0.38(+1.31%)
Oct 03, 2006 28.84 29.32 28.78 29.22 6,236,219 +0.38(+1.33%)
Oct 02, 2006 28.42 28.96 28.38 28.84 3,944,725 +0.31(+1.10%)
Sep 29, 2006 28.85 28.94 28.52 28.52 3,806,060 -0.33(-1.14%)
Sep 28, 2006 28.61 28.91 28.61 28.85 5,163,462 +0.24(+0.83%)
Sep 27, 2006 28.24 28.81 28.20 28.61 5,797,853 +0.40(+1.43%)
Sep 26, 2006 28.31 28.53 28.07 28.21 5,904,254 -0.18(-0.64%)
Sep 25, 2006 28.10 28.53 28.10 28.39 6,219,729 +0.33(+1.17%)
Sep 22, 2006 28.14 28.14 27.75 28.06 5,152,707 -0.21(-0.74%)
Sep 21, 2006 28.33 28.45 28.07 28.27 7,355,438 +0.10(+0.35%)
Sep 20, 2006 27.73 28.22 27.52 28.17 6,072,459 +0.61(+2.23%)
Sep 19, 2006 27.44 27.61 27.09 27.56 5,952,866 +0.06(+0.20%)
Sep 18, 2006 27.68 27.81 27.37 27.50 4,956,109 -0.22(-0.78%)
Sep 15, 2006 27.55 27.86 27.44 27.72 7,294,350 +0.50(+1.84%)
Sep 14, 2006 27.34 27.47 27.08 27.22 3,066,415 -0.16(-0.59%)
Sep 13, 2006 27.07 27.46 26.99 27.38 4,775,571 +0.36(+1.34%)
Sep 12, 2006 26.76 27.02 26.63 27.02 4,489,349 +0.34(+1.28%)
Sep 11, 2006 26.70 26.74 26.42 26.67 2,676,230 -0.02(-0.08%)
Sep 08, 2006 26.80 26.81 26.63 26.70 2,888,458 -0.05(-0.18%)
Sep 07, 2006 26.96 27.00 26.65 26.74 3,407,414 -0.31(-1.16%)
Sep 06, 2006 27.16 27.19 27.00 27.06 3,943,578 -0.10(-0.39%)
Sep 05, 2006 27.18 27.20 26.93 27.16 4,743,450 +0.13(+0.46%)
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.