Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.78 23.91 23.53 23.66 3,756,836 -0.21(-0.88%)
Nov 29, 2006 23.62 23.87 23.58 23.87 2,414,946 +0.25(+1.06%)
Nov 28, 2006 23.42 23.73 23.35 23.62 1,960,981 +0.15(+0.66%)
Nov 27, 2006 23.71 23.72 23.34 23.46 2,189,631 -0.24(-1.03%)
Nov 24, 2006 23.59 23.77 23.58 23.71 3,098,438 +0.04(+0.17%)
Nov 22, 2006 23.68 23.84 23.64 23.67 1,032,695 -0.07(-0.29%)
Nov 21, 2006 23.53 23.76 23.46 23.73 2,626,399 +0.15(+0.63%)
Nov 20, 2006 23.63 23.71 23.56 23.59 1,801,295 -0.01(-0.05%)
Nov 17, 2006 23.55 23.77 23.44 23.60 3,059,131 -0.01(-0.02%)
Nov 16, 2006 23.55 23.73 23.52 23.60 3,380,784 +0.17(+0.70%)
Nov 15, 2006 23.56 23.62 23.43 23.44 2,910,851 -0.14(-0.58%)
Nov 14, 2006 23.66 23.69 23.35 23.58 2,555,856 -0.03(-0.14%)
Nov 13, 2006 23.55 23.67 23.52 23.61 1,889,736 -0.03(-0.12%)
Nov 10, 2006 23.61 23.67 23.54 23.64 1,273,979 +0.10(+0.44%)
Nov 09, 2006 23.44 23.67 23.42 23.54 3,788,598 +0.03(+0.12%)
Nov 08, 2006 23.32 23.70 23.28 23.51 3,221,800 -0.03(-0.12%)
Nov 07, 2006 23.71 23.71 23.52 23.54 3,738,762 -0.05(-0.22%)
Nov 06, 2006 23.36 23.71 23.35 23.59 5,173,481 +0.26(+1.10%)
Nov 03, 2006 23.38 23.39 23.18 23.33 3,609,960 -0.05(-0.20%)
Nov 02, 2006 23.88 23.88 23.34 23.38 5,131,015 -0.50(-2.10%)
Nov 01, 2006 23.73 23.92 23.62 23.88 6,452,199 +0.27(+1.13%)
Oct 31, 2006 23.45 23.66 23.36 23.61 4,230,806 +0.21(+0.90%)
Oct 30, 2006 23.46 23.49 23.34 23.40 1,753,564 +0.05(+0.20%)
Oct 27, 2006 23.41 23.42 23.31 23.35 2,693,256 -0.05(-0.22%)
Oct 26, 2006 23.81 23.68 23.35 23.40 4,024,091 -0.40(-1.70%)
Oct 25, 2006 23.65 23.85 23.59 23.81 4,754,612 +0.08(+0.34%)
Oct 24, 2006 23.66 23.73 23.54 23.73 5,898,211 -0.01(-0.05%)
Oct 23, 2006 23.51 23.76 23.42 23.74 3,516,605 +0.18(+0.77%)
Oct 20, 2006 23.45 23.56 23.31 23.56 4,179,391 +0.12(+0.51%)
Oct 19, 2006 23.42 23.49 23.36 23.44 2,883,476 -0.03(-0.15%)
Oct 18, 2006 23.18 23.48 23.15 23.47 4,815,328 +0.35(+1.50%)
Oct 17, 2006 22.78 23.15 22.75 23.13 4,879,904 +0.39(+1.70%)
Oct 16, 2006 22.74 22.93 22.66 22.74 6,786,136 -0.06(-0.25%)
Oct 13, 2006 22.93 22.99 22.66 22.79 3,452,906 -0.23(-0.99%)
Oct 12, 2006 22.66 23.05 22.61 23.02 6,989,867 +0.35(+1.53%)
Oct 11, 2006 22.41 22.73 22.33 22.68 7,071,465 +0.27(+1.22%)
Oct 10, 2006 21.96 22.45 21.89 22.40 16,699,840 +1.15(+5.39%)
Oct 09, 2006 21.17 21.27 21.09 21.26 2,687,992 +0.02(+0.11%)
Oct 06, 2006 21.24 21.34 21.14 21.23 3,460,978 +0.00(+0.00%)
Oct 05, 2006 21.20 21.30 21.07 21.23 2,606,745 -0.06(-0.27%)
Oct 04, 2006 21.05 21.36 21.04 21.29 2,677,112 +0.17(+0.81%)
Oct 03, 2006 20.98 21.19 20.91 21.12 4,014,791 +0.14(+0.68%)
Oct 02, 2006 20.83 21.20 20.79 20.98 3,485,194 +0.25(+1.21%)
Sep 29, 2006 20.98 21.05 20.70 20.73 3,652,953 -0.30(-1.41%)
Sep 28, 2006 21.01 21.10 20.86 21.02 2,464,958 -0.03(-0.14%)
Sep 27, 2006 20.83 21.09 20.79 21.05 2,613,589 +0.13(+0.60%)
Sep 26, 2006 20.88 20.93 20.75 20.93 2,632,189 +0.05(+0.25%)
Sep 25, 2006 20.70 21.03 20.60 20.87 4,288,363 +0.28(+1.36%)
Sep 22, 2006 20.57 20.68 20.57 20.59 1,915,883 -0.03(-0.14%)
Sep 21, 2006 20.76 20.77 20.55 20.62 2,696,590 -0.17(-0.82%)
Sep 20, 2006 20.87 20.91 20.75 20.79 2,463,027 -0.05(-0.25%)
Sep 19, 2006 20.77 20.99 20.69 20.85 3,356,743 +0.14(+0.69%)
Sep 18, 2006 20.84 20.90 20.62 20.70 1,858,150 -0.09(-0.44%)
Sep 15, 2006 20.71 21.03 20.66 20.79 3,094,753 +0.15(+0.75%)
Sep 14, 2006 20.77 20.93 20.56 20.64 2,045,913 -0.13(-0.60%)
Sep 13, 2006 20.57 20.80 20.40 20.77 3,456,591 +0.22(+1.08%)
Sep 12, 2006 20.50 20.58 20.38 20.54 5,351,066 -0.01(-0.03%)
Sep 11, 2006 20.46 20.59 20.38 20.55 2,569,368 +0.09(+0.42%)
Sep 08, 2006 20.42 20.52 20.34 20.46 2,907,516 +0.03(+0.17%)
Sep 07, 2006 20.51 20.52 20.38 20.43 1,364,527 -0.07(-0.36%)
Sep 06, 2006 20.49 20.56 20.31 20.50 2,906,113 -0.09(-0.42%)
Sep 05, 2006 20.90 20.93 20.49 20.59 2,505,844 -0.34(-1.63%)
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.