Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.97 27.12 26.62 26.70 1,772,066 -0.27(-1.00%)
Dec 28, 2006 26.95 27.20 26.91 26.97 1,915,985 -0.11(-0.41%)
Dec 27, 2006 27.26 27.43 26.87 27.08 3,048,951 +0.21(+0.78%)
Dec 26, 2006 26.61 27.02 26.59 26.87 2,300,332 +0.22(+0.83%)
Dec 22, 2006 26.80 26.97 26.45 26.65 3,521,905 -0.20(-0.74%)
Dec 21, 2006 27.01 27.28 26.81 26.85 2,579,702 -0.12(-0.44%)
Dec 20, 2006 26.71 27.17 26.64 26.97 3,198,682 -0.03(-0.11%)
Dec 19, 2006 27.00 27.13 26.61 27.00 5,199,425 -0.15(-0.55%)
Dec 18, 2006 27.43 28.00 27.08 27.15 5,139,346 -0.26(-0.95%)
Dec 15, 2006 27.68 27.95 27.40 27.41 7,728,603 -0.13(-0.47%)
Dec 14, 2006 26.75 27.67 26.65 27.54 6,848,677 +0.90(+3.38%)
Dec 13, 2006 26.17 26.75 25.93 26.64 5,409,909 +0.73(+2.82%)
Dec 12, 2006 26.07 26.14 25.55 25.91 3,816,441 -0.03(-0.12%)
Dec 11, 2006 25.77 26.09 25.67 25.94 2,394,543 -0.13(-0.50%)
Dec 08, 2006 26.04 26.43 25.82 26.07 2,554,626 +0.04(+0.15%)
Dec 07, 2006 26.43 26.45 25.97 26.03 2,075,867 -0.19(-0.72%)
Dec 06, 2006 26.07 26.36 25.98 26.22 2,439,735 +0.05(+0.19%)
Dec 05, 2006 26.08 26.25 25.78 26.17 3,143,933 +0.24(+0.93%)
Dec 04, 2006 25.50 26.09 25.27 25.93 3,350,101 +0.59(+2.33%)
Dec 01, 2006 25.37 25.49 24.94 25.34 4,840,187 -0.13(-0.51%)
Nov 30, 2006 25.64 25.75 25.14 25.47 5,807,300 -0.28(-1.09%)
Nov 29, 2006 25.65 25.87 25.52 25.75 5,179,737 +0.10(+0.39%)
Nov 28, 2006 25.38 25.70 25.21 25.65 4,066,023 +0.28(+1.10%)
Nov 27, 2006 25.52 25.82 25.31 25.37 4,421,108 -0.25(-0.98%)
Nov 24, 2006 25.50 25.86 25.50 25.62 1,114,340 -0.28(-1.08%)
Nov 22, 2006 25.95 26.06 25.56 25.90 4,016,326 -0.17(-0.65%)
Nov 21, 2006 26.21 26.21 25.85 26.07 4,251,944 -0.13(-0.50%)
Nov 20, 2006 26.46 26.55 26.10 26.20 3,888,032 -0.45(-1.69%)
Nov 17, 2006 26.69 26.82 26.49 26.65 4,747,803 -0.16(-0.60%)
Nov 16, 2006 26.15 26.82 26.02 26.81 5,535,163 +0.75(+2.88%)
Nov 15, 2006 25.80 26.25 25.80 26.06 5,341,229 +0.23(+0.89%)
Nov 14, 2006 25.45 25.92 25.12 25.83 6,870,732 -0.23(-0.88%)
Nov 13, 2006 26.34 26.37 25.91 26.06 5,883,330 +0.41(+1.60%)
Nov 10, 2006 25.86 25.95 25.32 25.65 5,007,084 -0.12(-0.47%)
Nov 09, 2006 26.13 26.35 25.70 25.77 3,293,406 -0.38(-1.45%)
Nov 08, 2006 25.79 26.29 25.79 26.15 3,132,485 +0.11(+0.42%)
Nov 07, 2006 25.87 26.23 25.78 26.04 3,609,451 +0.13(+0.50%)
Nov 06, 2006 25.58 26.04 25.54 25.91 4,511,545 +0.55(+2.17%)
Nov 03, 2006 25.53 25.70 25.24 25.36 2,780,874 -0.26(-1.01%)
Nov 02, 2006 25.30 25.78 25.19 25.62 3,670,835 +0.46(+1.83%)
Nov 01, 2006 25.88 25.99 25.14 25.16 4,918,465 -0.63(-2.44%)
Oct 31, 2006 26.21 26.22 25.50 25.79 4,107,584 -0.30(-1.15%)
Oct 30, 2006 25.94 26.26 25.72 26.09 2,228,553 +0.32(+1.24%)
Oct 27, 2006 25.99 26.25 25.70 25.77 2,925,653 -0.27(-1.04%)
Oct 26, 2006 25.98 26.05 25.42 26.04 4,801,890 +0.07(+0.27%)
Oct 25, 2006 25.96 26.08 25.67 25.97 5,069,154 +0.11(+0.43%)
Oct 24, 2006 26.36 26.48 25.70 25.86 4,431,869 -0.43(-1.64%)
Oct 23, 2006 25.68 26.33 25.62 26.29 6,020,529 +0.58(+2.26%)
Oct 20, 2006 25.84 26.00 25.47 25.71 6,760,287 -0.19(-0.73%)
Oct 19, 2006 26.26 26.46 25.79 25.90 5,409,644 -0.47(-1.78%)
Oct 18, 2006 26.47 26.90 26.07 26.37 7,459,237 -0.10(-0.38%)
Oct 17, 2006 26.65 26.85 26.16 26.47 4,097,181 -0.41(-1.53%)
Oct 16, 2006 26.78 26.89 26.49 26.88 4,545,031 +0.00(+0.00%)
Oct 13, 2006 26.88 27.00 26.49 26.88 3,719,203 -0.11(-0.41%)
Oct 12, 2006 26.77 27.04 26.57 26.99 4,764,434 +0.38(+1.43%)
Oct 11, 2006 26.28 26.74 26.15 26.61 4,853,766 +0.36(+1.37%)
Oct 10, 2006 26.45 26.50 25.82 26.25 4,841,471 +0.12(+0.46%)
Oct 09, 2006 25.75 26.19 25.49 26.13 4,348,550 +0.43(+1.67%)
Oct 06, 2006 26.33 26.39 25.57 25.70 3,878,960 -0.63(-2.39%)
Oct 05, 2006 25.90 26.39 25.60 26.33 5,745,897 +0.34(+1.31%)
Oct 04, 2006 25.59 26.03 25.40 25.99 5,920,654 +0.41(+1.60%)
Oct 03, 2006 24.68 25.77 24.46 25.58 11,452,072 +1.31(+5.40%)
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.