Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.50 29.68 29.32 29.40 589,400 -0.15(-0.51%)
Dec 28, 2006 29.64 29.84 29.50 29.55 643,800 -0.04(-0.15%)
Dec 27, 2006 29.50 29.62 29.11 29.59 1,272,900 +0.22(+0.77%)
Dec 26, 2006 29.25 29.48 29.23 29.37 574,400 -0.02(-0.05%)
Dec 22, 2006 29.40 29.64 29.20 29.39 1,599,500 +0.11(+0.38%)
Dec 21, 2006 29.52 29.64 29.25 29.27 1,184,000 -0.25(-0.85%)
Dec 20, 2006 29.55 29.73 29.40 29.52 1,494,600 +0.05(+0.17%)
Dec 19, 2006 29.18 29.54 29.00 29.48 1,526,300 +0.23(+0.77%)
Dec 18, 2006 29.34 29.50 29.18 29.25 1,226,100 -0.09(-0.31%)
Dec 15, 2006 29.59 29.64 29.28 29.34 2,040,300 -0.09(-0.31%)
Dec 14, 2006 29.30 29.53 29.16 29.43 2,070,400 +0.13(+0.44%)
Dec 13, 2006 29.15 29.41 28.91 29.30 1,636,000 +0.31(+1.07%)
Dec 12, 2006 29.57 29.58 28.91 28.99 2,697,500 -0.76(-2.55%)
Dec 11, 2006 29.86 30.46 29.59 29.75 3,130,500 -0.11(-0.37%)
Dec 08, 2006 30.05 30.30 29.27 29.86 5,255,000 -0.68(-2.23%)
Dec 07, 2006 30.62 31.08 30.30 30.54 2,768,300 -0.60(-1.93%)
Dec 06, 2006 31.52 31.53 31.00 31.14 1,706,300 -0.49(-1.55%)
Dec 05, 2006 30.68 31.74 30.43 31.63 3,635,600 +0.81(+2.64%)
Dec 04, 2006 30.55 31.00 30.38 30.82 1,548,600 +0.34(+1.12%)
Dec 01, 2006 30.36 30.96 30.30 30.48 1,335,600 -0.12(-0.39%)
Nov 30, 2006 30.80 30.81 30.41 30.59 1,366,800 -0.21(-0.67%)
Nov 29, 2006 30.82 31.25 30.73 30.80 1,640,500 -0.10(-0.32%)
Nov 28, 2006 30.32 30.98 30.23 30.90 1,946,700 +0.45(+1.48%)
Nov 27, 2006 31.55 31.55 30.41 30.45 2,131,300 -1.11(-3.52%)
Nov 24, 2006 31.69 31.77 31.51 31.56 388,700 -0.18(-0.55%)
Nov 22, 2006 31.41 31.84 31.31 31.73 1,199,900 +0.37(+1.18%)
Nov 21, 2006 31.34 31.50 31.08 31.36 1,173,100 -0.02(-0.06%)
Nov 20, 2006 31.05 31.45 30.78 31.39 1,190,600 +0.39(+1.24%)
Nov 17, 2006 31.32 31.36 30.84 31.00 1,657,800 -0.42(-1.34%)
Nov 16, 2006 31.23 31.54 31.09 31.42 1,341,000 +0.36(+1.14%)
Nov 15, 2006 31.05 31.55 31.00 31.07 1,505,100 +0.12(+0.39%)
Nov 14, 2006 30.53 31.06 30.35 30.95 1,543,000 +0.54(+1.78%)
Nov 13, 2006 30.50 30.62 30.30 30.41 1,311,300 +0.04(+0.12%)
Nov 10, 2006 29.70 30.38 29.65 30.37 1,849,900 +0.70(+2.34%)
Nov 09, 2006 29.68 29.73 29.34 29.68 1,525,300 +0.08(+0.27%)
Nov 08, 2006 29.70 29.80 29.30 29.59 1,148,500 -0.10(-0.34%)
Nov 07, 2006 29.53 29.75 29.45 29.70 871,700 +0.16(+0.56%)
Nov 06, 2006 29.25 29.84 29.22 29.53 1,072,600 +0.52(+1.79%)
Nov 03, 2006 29.77 29.88 28.89 29.01 1,469,000 -0.67(-2.27%)
Nov 02, 2006 29.75 29.75 29.45 29.68 1,303,200 -0.06(-0.20%)
Nov 01, 2006 29.91 30.00 29.66 29.75 1,580,000 +0.02(+0.05%)
Oct 31, 2006 30.15 30.25 29.57 29.73 1,499,500 -0.32(-1.06%)
Oct 30, 2006 29.50 30.09 29.46 30.05 957,000 +0.57(+1.93%)
Oct 27, 2006 29.80 29.86 29.43 29.48 2,173,600 -0.66(-2.19%)
Oct 26, 2006 29.91 30.21 29.74 30.14 1,240,900 +0.14(+0.48%)
Oct 25, 2006 30.34 30.54 29.90 30.00 1,361,800 -0.35(-1.15%)
Oct 24, 2006 30.51 30.92 30.01 30.34 3,527,500 +0.23(+0.76%)
Oct 23, 2006 28.88 30.43 28.84 30.11 4,007,300 +1.09(+3.76%)
Oct 20, 2006 28.90 29.09 28.75 29.02 1,529,100 +0.13(+0.45%)
Oct 19, 2006 29.04 29.09 28.69 28.89 1,027,800 -0.14(-0.48%)
Oct 18, 2006 29.10 29.37 28.84 29.04 1,320,600 +0.05(+0.19%)
Oct 17, 2006 28.77 29.14 28.62 28.98 1,168,700 +0.03(+0.10%)
Oct 16, 2006 28.93 29.08 28.61 28.95 1,496,900 -0.07(-0.22%)
Oct 13, 2006 28.98 29.35 28.84 29.02 3,628,100 -0.52(-1.78%)
Oct 12, 2006 27.81 29.86 27.81 29.54 9,661,200 +2.25(+8.26%)
Oct 11, 2006 27.43 27.54 27.18 27.29 2,111,200 -0.17(-0.62%)
Oct 10, 2006 27.00 27.48 26.78 27.45 1,459,400 +0.46(+1.70%)
Oct 09, 2006 26.80 27.16 26.66 27.00 957,600 -0.00(-0.02%)
Oct 06, 2006 26.95 27.16 26.85 27.00 1,000,200 -0.12(-0.46%)
Oct 05, 2006 27.12 27.35 26.95 27.12 1,069,900 -0.09(-0.35%)
Oct 04, 2006 26.48 27.22 26.45 27.22 1,514,300 +0.75(+2.83%)
Oct 03, 2006 26.18 26.63 26.14 26.47 1,015,300 +0.29(+1.11%)
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.