Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 30.98 31.09 30.23 30.29 349,823 -0.79(-2.54%)
Dec 28, 2006 31.63 31.63 30.96 31.08 143,069 -0.65(-2.05%)
Dec 27, 2006 31.81 32.19 31.52 31.73 203,002 -0.15(-0.47%)
Dec 26, 2006 31.23 31.90 31.23 31.88 172,939 +0.54(+1.72%)
Dec 22, 2006 31.10 31.52 31.00 31.34 179,852 +0.14(+0.45%)
Dec 21, 2006 31.25 31.57 30.78 31.20 222,610 -0.05(-0.16%)
Dec 20, 2006 30.60 31.30 30.53 31.25 181,529 +0.50(+1.63%)
Dec 19, 2006 30.76 30.95 30.29 30.75 232,847 -0.33(-1.06%)
Dec 18, 2006 31.29 31.37 30.92 31.08 252,536 -0.20(-0.64%)
Dec 15, 2006 31.09 31.30 30.69 31.28 583,852 +0.17(+0.55%)
Dec 14, 2006 30.85 31.55 30.85 31.11 163,907 +0.20(+0.65%)
Dec 13, 2006 31.40 31.92 30.69 30.91 280,908 -0.64(-2.03%)
Dec 12, 2006 31.38 31.66 30.89 31.55 212,087 +0.06(+0.19%)
Dec 11, 2006 31.90 31.99 31.27 31.49 267,889 -0.49(-1.53%)
Dec 08, 2006 31.77 32.48 31.21 31.98 273,220 +0.32(+1.01%)
Dec 07, 2006 31.92 31.92 31.22 31.66 277,749 -0.36(-1.12%)
Dec 06, 2006 32.47 32.63 31.80 32.02 406,359 -0.70(-2.14%)
Dec 05, 2006 30.68 33.39 30.60 32.72 1,850,025 +3.44(+11.75%)
Dec 04, 2006 27.89 29.39 27.81 29.28 477,382 +1.56(+5.63%)
Dec 01, 2006 27.61 27.89 27.18 27.72 290,908 +0.04(+0.14%)
Nov 30, 2006 27.93 28.25 27.61 27.68 406,900 -0.25(-0.90%)
Nov 29, 2006 27.00 27.93 26.92 27.93 351,123 +0.90(+3.33%)
Nov 28, 2006 26.88 27.10 26.68 27.03 205,905 +0.10(+0.37%)
Nov 27, 2006 27.13 27.59 26.85 26.93 304,155 -0.19(-0.70%)
Nov 24, 2006 26.88 27.18 26.88 27.12 90,333 +0.03(+0.11%)
Nov 22, 2006 27.14 27.33 27.00 27.09 201,350 -0.04(-0.15%)
Nov 21, 2006 27.09 27.23 26.68 27.13 191,899 +0.13(+0.48%)
Nov 20, 2006 26.60 27.08 26.55 27.00 429,360 +0.21(+0.78%)
Nov 17, 2006 26.62 26.86 26.56 26.79 163,972 +0.14(+0.53%)
Nov 16, 2006 26.63 26.77 26.39 26.65 119,851 +0.03(+0.11%)
Nov 15, 2006 27.00 27.31 26.54 26.62 270,297 -0.39(-1.44%)
Nov 14, 2006 26.47 27.07 26.27 27.01 587,459 +0.34(+1.27%)
Nov 13, 2006 26.37 26.91 26.37 26.67 322,181 +0.33(+1.25%)
Nov 10, 2006 26.10 26.41 25.98 26.34 403,815 +0.24(+0.92%)
Nov 09, 2006 26.23 26.32 25.97 26.10 253,184 +0.00(+0.00%)
Nov 08, 2006 25.83 26.35 25.29 26.10 181,667 +0.03(+0.12%)
Nov 07, 2006 25.77 26.25 25.67 26.07 235,626 +0.22(+0.85%)
Nov 06, 2006 25.75 25.98 25.53 25.85 318,341 +0.18(+0.70%)
Nov 03, 2006 26.05 26.35 25.48 25.67 212,650 -0.28(-1.08%)
Nov 02, 2006 26.25 26.67 25.75 25.95 377,191 -0.54(-2.04%)
Nov 01, 2006 26.56 26.75 26.32 26.49 471,819 -0.04(-0.15%)
Oct 31, 2006 26.87 26.94 26.36 26.53 231,657 -0.16(-0.60%)
Oct 30, 2006 26.37 26.70 26.35 26.69 161,888 +0.29(+1.10%)
Oct 27, 2006 26.95 27.01 26.23 26.40 245,704 -0.53(-1.97%)
Oct 26, 2006 26.90 27.26 26.80 26.93 344,394 +0.24(+0.90%)
Oct 25, 2006 26.94 27.10 26.51 26.69 366,156 -0.31(-1.15%)
Oct 24, 2006 27.95 27.95 26.76 27.00 535,601 -0.99(-3.54%)
Oct 23, 2006 28.36 28.64 27.88 27.99 497,093 -0.30(-1.06%)
Oct 20, 2006 29.73 29.73 28.19 28.29 891,235 -1.70(-5.67%)
Oct 19, 2006 29.90 30.18 29.52 29.99 317,213 +0.00(+0.00%)
Oct 18, 2006 30.75 31.25 29.82 29.99 483,998 -0.76(-2.47%)
Oct 17, 2006 30.86 31.10 30.42 30.75 362,908 -0.44(-1.41%)
Oct 16, 2006 31.53 31.81 31.18 31.19 320,365 -0.50(-1.58%)
Oct 13, 2006 31.55 31.85 31.32 31.69 250,229 +0.07(+0.22%)
Oct 12, 2006 31.32 31.64 30.99 31.62 270,611 +0.45(+1.44%)
Oct 11, 2006 31.37 31.94 31.17 31.17 237,965 -0.63(-1.98%)
Oct 10, 2006 32.07 32.23 31.72 31.80 168,715 -0.32(-1.00%)
Oct 09, 2006 31.55 32.29 31.47 32.12 293,331 +0.43(+1.36%)
Oct 06, 2006 32.81 32.81 31.35 31.69 277,436 -1.30(-3.94%)
Oct 05, 2006 32.30 32.99 32.17 32.99 155,766 +0.62(+1.92%)
Oct 04, 2006 31.69 32.40 31.51 32.37 145,964 +0.60(+1.89%)
Oct 03, 2006 32.50 32.62 31.65 31.77 342,511 -0.61(-1.88%)
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.