Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 22.82 23.01 22.65 22.94 399,300 +0.44(+1.96%)
Nov 29, 2006 22.43 22.55 22.21 22.50 246,241 +0.00(+0.00%)
Nov 28, 2006 22.27 22.57 21.98 22.50 317,904 +0.03(+0.13%)
Nov 27, 2006 22.70 22.95 22.25 22.47 475,045 -0.24(-1.06%)
Nov 24, 2006 22.32 22.96 22.30 22.71 409,331 +0.72(+3.27%)
Nov 22, 2006 22.03 22.25 21.76 21.99 368,137 +0.16(+0.73%)
Nov 21, 2006 21.62 21.84 21.41 21.83 476,141 +0.53(+2.49%)
Nov 20, 2006 21.83 22.17 21.30 21.30 400,257 -0.45(-2.07%)
Nov 17, 2006 21.00 21.79 20.51 21.75 865,206 +0.46(+2.16%)
Nov 16, 2006 22.56 22.60 21.21 21.29 528,104 -1.17(-5.21%)
Nov 15, 2006 22.58 22.69 22.24 22.46 654,454 -0.20(-0.88%)
Nov 14, 2006 23.00 23.00 22.20 22.66 314,082 -0.29(-1.26%)
Nov 13, 2006 22.53 23.00 22.41 22.95 175,575 -0.05(-0.22%)
Nov 10, 2006 23.21 23.32 22.76 23.00 232,000 -0.43(-1.84%)
Nov 09, 2006 22.83 23.58 22.41 23.43 635,138 +0.93(+4.13%)
Nov 08, 2006 22.75 22.77 22.23 22.50 368,878 -0.33(-1.45%)
Nov 07, 2006 22.89 23.25 22.61 22.83 362,720 +0.54(+2.42%)
Nov 06, 2006 22.69 22.87 22.24 22.29 352,595 -0.28(-1.24%)
Nov 03, 2006 22.98 23.20 22.36 22.57 552,394 -0.30(-1.31%)
Nov 02, 2006 22.99 23.27 22.66 22.87 394,425 -0.02(-0.09%)
Nov 01, 2006 22.99 23.35 22.65 22.89 607,137 +0.22(+0.97%)
Oct 31, 2006 21.89 22.67 21.85 22.67 310,892 +0.74(+3.37%)
Oct 30, 2006 21.91 22.44 21.88 21.93 262,747 +0.30(+1.39%)
Oct 27, 2006 22.10 22.20 21.53 21.63 504,275 -0.44(-1.99%)
Oct 26, 2006 22.46 22.47 21.95 22.07 250,877 -0.28(-1.25%)
Oct 25, 2006 21.69 22.55 21.57 22.35 296,899 +0.70(+3.23%)
Oct 24, 2006 21.25 21.96 21.12 21.65 199,700 +0.26(+1.22%)
Oct 23, 2006 21.25 21.39 21.00 21.39 330,958 -0.17(-0.79%)
Oct 20, 2006 22.05 22.16 21.51 21.56 302,014 -0.49(-2.22%)
Oct 19, 2006 21.52 22.05 21.50 22.05 387,793 +0.75(+3.52%)
Oct 18, 2006 21.92 21.93 21.27 21.30 224,179 -0.60(-2.74%)
Oct 17, 2006 21.95 21.97 21.12 21.90 410,536 -0.35(-1.57%)
Oct 16, 2006 22.15 22.40 21.76 22.25 406,493 +0.13(+0.59%)
Oct 13, 2006 21.04 22.16 20.99 22.12 818,928 +1.28(+6.14%)
Oct 12, 2006 20.01 20.88 20.01 20.84 500,917 +0.90(+4.51%)
Oct 11, 2006 20.12 20.42 19.92 19.94 193,714 -0.31(-1.53%)
Oct 10, 2006 20.00 20.39 19.90 20.25 493,707 +0.21(+1.05%)
Oct 09, 2006 20.70 20.70 19.96 20.04 261,855 -0.34(-1.67%)
Oct 06, 2006 20.00 20.66 19.90 20.38 378,820 -0.04(-0.20%)
Oct 05, 2006 20.02 20.74 19.89 20.42 406,927 +0.64(+3.24%)
Oct 04, 2006 19.36 19.83 19.10 19.78 669,405 +0.37(+1.91%)
Oct 03, 2006 20.25 20.39 19.38 19.41 788,536 -1.49(-7.13%)
Oct 02, 2006 20.64 21.10 20.49 20.90 381,404 +0.54(+2.65%)
Sep 29, 2006 20.40 20.78 20.16 20.36 228,400 -0.15(-0.73%)
Sep 28, 2006 20.50 20.97 20.40 20.51 254,548 -0.01(-0.05%)
Sep 27, 2006 20.11 20.57 19.94 20.52 392,888 +0.51(+2.55%)
Sep 26, 2006 19.52 20.10 19.52 20.01 247,950 +0.60(+3.09%)
Sep 25, 2006 19.55 19.56 18.96 19.41 541,366 -0.48(-2.41%)
Sep 22, 2006 20.12 20.20 19.77 19.89 280,546 +0.19(+0.96%)
Sep 21, 2006 20.11 20.21 19.57 19.70 470,942 -0.02(-0.10%)
Sep 20, 2006 20.49 20.67 19.70 19.72 322,085 -0.44(-2.18%)
Sep 19, 2006 21.00 21.09 20.06 20.16 291,239 -1.06(-5.00%)
Sep 18, 2006 20.65 21.25 20.62 21.22 408,228 +0.69(+3.36%)
Sep 15, 2006 20.29 21.12 19.70 20.53 716,698 +0.35(+1.73%)
Sep 14, 2006 21.18 21.20 20.00 20.18 360,330 -0.80(-3.81%)
Sep 13, 2006 20.74 21.26 20.69 20.98 262,816 +0.45(+2.19%)
Sep 12, 2006 21.05 21.26 20.15 20.53 466,675 -0.01(-0.05%)
Sep 11, 2006 21.69 21.80 20.36 20.54 709,069 -1.77(-7.93%)
Sep 08, 2006 22.90 22.90 22.28 22.31 485,868 -1.10(-4.70%)
Sep 07, 2006 24.21 24.42 23.41 23.41 503,200 -1.34(-5.41%)
Sep 06, 2006 24.50 25.26 24.25 24.75 533,550 +0.28(+1.14%)
Sep 05, 2006 23.63 24.48 23.60 24.47 562,878 +1.17(+5.02%)
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.