Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.46 31.79 31.23 31.45 41,631 -0.04(-0.13%)
Nov 29, 2006 31.59 31.82 31.37 31.49 71,514 +0.07(+0.24%)
Nov 28, 2006 29.98 32.39 29.98 31.41 157,540 +1.43(+4.77%)
Nov 27, 2006 31.79 31.97 29.71 29.98 70,582 -1.96(-6.15%)
Nov 24, 2006 31.82 32.17 31.50 31.95 19,678 -0.02(-0.08%)
Nov 22, 2006 32.17 32.17 31.87 31.97 8,557 -0.04(-0.13%)
Nov 21, 2006 32.00 32.51 31.73 32.01 37,457 +0.11(+0.33%)
Nov 20, 2006 31.42 32.09 31.34 31.91 46,059 +0.39(+1.22%)
Nov 17, 2006 32.04 32.04 31.22 31.52 81,049 -0.49(-1.54%)
Nov 16, 2006 32.09 32.32 31.73 32.01 65,709 -0.27(-0.84%)
Nov 15, 2006 31.59 32.33 31.59 32.28 76,909 +0.78(+2.48%)
Nov 14, 2006 30.06 31.71 30.06 31.50 138,008 +1.10(+3.62%)
Nov 13, 2006 29.57 30.51 29.30 30.40 43,925 +0.94(+3.21%)
Nov 10, 2006 28.77 29.72 28.77 29.46 57,575 +0.57(+1.96%)
Nov 09, 2006 28.82 30.15 28.71 28.89 89,719 -0.09(-0.31%)
Nov 08, 2006 28.24 29.12 27.96 28.98 51,968 +0.67(+2.38%)
Nov 07, 2006 27.95 28.67 27.83 28.31 64,524 +0.35(+1.26%)
Nov 06, 2006 27.87 28.18 27.49 27.96 39,709 +0.12(+0.44%)
Nov 03, 2006 26.63 27.87 26.58 27.83 46,739 +1.40(+5.28%)
Nov 02, 2006 26.50 27.40 26.35 26.44 70,785 -0.39(-1.47%)
Nov 01, 2006 27.36 27.89 26.72 26.83 60,381 -0.62(-2.24%)
Oct 31, 2006 27.92 28.22 27.36 27.45 71,481 -0.36(-1.30%)
Oct 30, 2006 28.12 28.29 27.35 27.81 44,384 -0.40(-1.43%)
Oct 27, 2006 28.60 28.82 28.07 28.21 26,054 -0.50(-1.75%)
Oct 26, 2006 28.69 28.85 28.56 28.71 47,120 +0.10(+0.34%)
Oct 25, 2006 28.42 28.70 28.21 28.61 29,763 +0.24(+0.84%)
Oct 24, 2006 28.34 28.51 28.13 28.37 38,272 +0.06(+0.20%)
Oct 23, 2006 28.60 28.60 28.10 28.32 48,259 -0.41(-1.43%)
Oct 20, 2006 29.04 29.04 28.51 28.73 38,596 -0.09(-0.31%)
Oct 19, 2006 28.11 28.91 28.11 28.82 66,627 +0.58(+2.04%)
Oct 18, 2006 27.90 28.50 27.90 28.24 48,915 +0.39(+1.42%)
Oct 17, 2006 27.10 27.86 27.01 27.85 35,884 +0.53(+1.92%)
Oct 16, 2006 27.65 27.65 27.04 27.32 52,187 -0.74(-2.63%)
Oct 13, 2006 27.48 28.14 27.14 28.06 52,915 +0.60(+2.18%)
Oct 12, 2006 26.85 27.47 26.71 27.46 46,568 +0.71(+2.67%)
Oct 11, 2006 26.81 27.08 26.67 26.75 23,118 -0.05(-0.18%)
Oct 10, 2006 26.90 27.02 26.37 26.80 33,175 -0.17(-0.64%)
Oct 09, 2006 26.33 27.04 26.13 26.97 41,768 +0.70(+2.66%)
Oct 06, 2006 26.26 26.58 25.89 26.27 32,248 -0.17(-0.65%)
Oct 05, 2006 26.24 26.90 26.13 26.44 48,983 +0.33(+1.26%)
Oct 04, 2006 25.50 26.23 25.27 26.12 26,400 +0.44(+1.70%)
Oct 03, 2006 25.73 26.20 25.54 25.68 51,045 -0.20(-0.76%)
Oct 02, 2006 25.90 26.11 25.72 25.88 80,756 +0.33(+1.29%)
Sep 29, 2006 26.43 26.56 25.53 25.55 59,075 -0.78(-2.96%)
Sep 28, 2006 26.44 26.67 26.17 26.33 72,168 +0.02(+0.09%)
Sep 27, 2006 26.58 26.90 26.18 26.30 71,109 -0.21(-0.77%)
Sep 26, 2006 27.56 27.58 26.44 26.51 60,564 -1.01(-3.67%)
Sep 25, 2006 26.64 27.54 26.43 27.52 32,215 +1.01(+3.81%)
Sep 22, 2006 27.45 27.48 26.12 26.51 37,924 -0.94(-3.41%)
Sep 21, 2006 27.73 27.87 26.95 27.45 22,366 -0.06(-0.21%)
Sep 20, 2006 26.76 27.54 26.76 27.50 38,790 +0.84(+3.14%)
Sep 19, 2006 27.73 27.73 26.34 26.67 76,287 -1.04(-3.74%)
Sep 18, 2006 26.99 27.77 26.66 27.70 35,942 +0.63(+2.34%)
Sep 15, 2006 26.63 27.13 26.63 27.07 85,793 +0.63(+2.39%)
Sep 14, 2006 27.01 27.17 26.25 26.44 38,969 -0.78(-2.87%)
Sep 13, 2006 27.81 27.81 26.72 27.22 57,877 -0.46(-1.66%)
Sep 12, 2006 27.25 27.70 26.81 27.68 41,330 +0.53(+1.97%)
Sep 11, 2006 26.72 27.41 26.21 27.14 32,668 +0.36(+1.35%)
Sep 08, 2006 26.82 26.84 26.36 26.78 23,816 -0.04(-0.15%)
Sep 07, 2006 26.62 27.10 26.57 26.82 26,780 +0.07(+0.28%)
Sep 06, 2006 27.04 27.04 26.42 26.75 30,073 -0.34(-1.27%)
Sep 05, 2006 26.86 27.09 26.38 27.09 26,488 +0.31(+1.17%)
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.