Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 24.39 24.65 24.16 24.27 5,877,092 -0.06(-0.25%)
Sep 29, 2006 24.79 24.95 24.30 24.33 3,800,798 -0.43(-1.74%)
Sep 28, 2006 24.62 24.94 24.24 24.76 5,577,820 +0.05(+0.20%)
Sep 27, 2006 25.18 25.36 24.61 24.71 5,872,663 -0.48(-1.91%)
Sep 26, 2006 25.35 25.47 24.80 25.19 6,667,944 -0.28(-1.10%)
Sep 25, 2006 24.51 25.52 24.35 25.47 5,143,875 +1.03(+4.21%)
Sep 22, 2006 24.64 24.70 24.22 24.44 3,641,184 -0.15(-0.61%)
Sep 21, 2006 24.99 25.08 24.41 24.59 5,115,273 -0.37(-1.48%)
Sep 20, 2006 24.57 25.26 24.47 24.96 7,326,815 +0.51(+2.09%)
Sep 19, 2006 24.75 24.75 24.06 24.45 5,822,020 -0.09(-0.37%)
Sep 18, 2006 24.93 25.01 24.44 24.54 5,235,470 -0.44(-1.76%)
Sep 15, 2006 24.98 25.04 24.22 24.98 7,816,548 +0.25(+1.01%)
Sep 14, 2006 25.10 25.10 24.46 24.73 5,313,024 -0.28(-1.12%)
Sep 13, 2006 24.49 25.17 24.20 25.01 9,373,066 +0.44(+1.79%)
Sep 12, 2006 23.75 24.59 23.71 24.57 6,013,971 +0.78(+3.28%)
Sep 11, 2006 23.26 23.96 23.23 23.79 3,893,528 +0.40(+1.71%)
Sep 08, 2006 23.30 23.50 22.95 23.39 4,139,101 +0.15(+0.65%)
Sep 07, 2006 23.03 23.43 22.95 23.24 4,453,800 +0.24(+1.04%)
Sep 06, 2006 22.89 23.35 22.61 23.00 6,137,705 +0.10(+0.44%)
Sep 05, 2006 22.58 23.02 22.48 22.90 4,197,754 +0.23(+1.01%)
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.