Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 20.76 20.81 20.17 20.27 52,389 -0.51(-2.45%)
Dec 28, 2006 20.74 21.02 20.74 20.78 36,910 +0.05(+0.22%)
Dec 27, 2006 20.28 20.85 20.28 20.73 39,941 +0.53(+2.61%)
Dec 26, 2006 19.96 20.31 19.96 20.20 82,156 +0.14(+0.69%)
Dec 22, 2006 20.23 20.29 20.02 20.07 63,646 -0.15(-0.73%)
Dec 21, 2006 20.14 20.69 20.14 20.21 83,022 -0.15(-0.73%)
Dec 20, 2006 20.47 20.91 20.32 20.36 62,997 -0.11(-0.54%)
Dec 19, 2006 20.33 20.59 20.19 20.47 50,982 +0.14(+0.68%)
Dec 18, 2006 20.69 20.82 20.32 20.33 57,260 -0.40(-1.92%)
Dec 15, 2006 21.12 21.22 20.64 20.73 106,402 -0.36(-1.71%)
Dec 14, 2006 20.74 21.14 20.71 21.09 55,420 +0.38(+1.83%)
Dec 13, 2006 20.56 20.73 20.32 20.71 72,955 +0.24(+1.17%)
Dec 12, 2006 21.08 21.11 20.44 20.47 131,839 -0.58(-2.76%)
Dec 11, 2006 20.88 21.26 20.78 21.05 90,923 +0.10(+0.49%)
Dec 08, 2006 20.93 21.45 20.79 20.95 131,406 -0.03(-0.13%)
Dec 07, 2006 21.42 21.42 20.94 20.98 76,419 -0.50(-2.32%)
Dec 06, 2006 21.02 21.50 20.93 21.48 60,940 +0.38(+1.79%)
Dec 05, 2006 20.87 21.24 20.78 21.10 134,761 +0.32(+1.56%)
Dec 04, 2006 20.56 20.92 20.56 20.78 106,727 +0.21(+1.03%)
Dec 01, 2006 20.56 20.92 20.25 20.56 106,510 -0.42(-1.98%)
Nov 30, 2006 21.04 21.21 20.73 20.98 89,300 -0.06(-0.26%)
Nov 29, 2006 21.02 21.24 20.96 21.04 58,667 +0.22(+1.07%)
Nov 28, 2006 20.83 20.94 20.62 20.81 72,197 -0.03(-0.13%)
Nov 27, 2006 21.65 21.65 20.74 20.84 183,687 -0.90(-4.12%)
Nov 24, 2006 21.19 21.78 21.02 21.74 22,839 +0.50(+2.35%)
Nov 22, 2006 21.54 21.54 21.18 21.24 68,517 -0.34(-1.58%)
Nov 21, 2006 21.06 21.63 20.98 21.58 101,531 +0.53(+2.50%)
Nov 20, 2006 21.02 21.30 20.77 21.05 88,217 -0.02(-0.09%)
Nov 17, 2006 21.05 21.25 20.91 21.07 102,289 +0.03(+0.13%)
Nov 16, 2006 21.11 21.23 20.89 21.05 54,121 -0.11(-0.52%)
Nov 15, 2006 21.04 21.25 21.00 21.16 103,912 +0.12(+0.57%)
Nov 14, 2006 20.74 21.06 20.31 21.04 144,395 +0.24(+1.16%)
Nov 13, 2006 20.59 20.93 20.50 20.80 77,609 +0.15(+0.72%)
Nov 10, 2006 20.73 20.80 20.49 20.65 59,425 -0.18(-0.84%)
Nov 09, 2006 20.83 21.11 20.69 20.82 284,786 +0.06(+0.31%)
Nov 08, 2006 20.23 20.93 20.23 20.76 251,447 +0.41(+2.00%)
Nov 07, 2006 19.72 20.45 19.68 20.35 155,436 +0.49(+2.46%)
Nov 06, 2006 20.12 20.12 19.68 19.86 133,787 -0.31(-1.56%)
Nov 03, 2006 19.59 20.24 19.59 20.18 137,468 +0.51(+2.58%)
Nov 02, 2006 19.65 19.79 19.54 19.67 123,288 -0.17(-0.84%)
Nov 01, 2006 20.72 20.74 19.79 19.84 172,322 -0.91(-4.37%)
Oct 31, 2006 20.42 20.79 20.32 20.74 212,155 +0.42(+2.05%)
Oct 30, 2006 20.69 20.78 20.30 20.32 157,492 -0.46(-2.22%)
Oct 27, 2006 20.93 20.93 20.69 20.79 221,572 -0.23(-1.10%)
Oct 26, 2006 20.93 21.06 20.72 21.02 172,322 +0.13(+0.62%)
Oct 25, 2006 20.83 20.96 20.72 20.89 189,857 -0.02(-0.09%)
Oct 24, 2006 20.79 20.93 20.61 20.91 125,128 +0.12(+0.58%)
Oct 23, 2006 20.87 20.97 20.75 20.79 97,201 -0.21(-1.01%)
Oct 20, 2006 21.22 21.22 20.89 21.00 107,160 -0.19(-0.92%)
Oct 19, 2006 21.34 21.43 21.10 21.19 94,062 -0.18(-0.82%)
Oct 18, 2006 21.29 21.53 20.98 21.37 193,754 +0.15(+0.70%)
Oct 17, 2006 21.94 21.94 20.92 21.22 253,936 -0.83(-3.77%)
Oct 16, 2006 21.97 22.06 21.82 22.05 123,504 +0.06(+0.29%)
Oct 13, 2006 21.93 22.02 21.80 21.99 162,039 +0.00(+0.00%)
Oct 12, 2006 21.90 22.07 21.85 21.99 196,243 +0.09(+0.42%)
Oct 11, 2006 21.92 21.97 21.69 21.90 111,922 -0.03(-0.13%)
Oct 10, 2006 21.78 21.96 21.40 21.92 100,882 +0.14(+0.64%)
Oct 09, 2006 21.55 21.90 21.45 21.78 124,262 +0.12(+0.55%)
Oct 06, 2006 21.70 21.71 21.34 21.66 111,706 -0.04(-0.17%)
Oct 05, 2006 21.66 21.71 21.41 21.70 171,780 -0.01(-0.04%)
Oct 04, 2006 21.50 21.92 21.29 21.71 182,496 +0.21(+0.99%)
Oct 03, 2006 21.38 21.80 21.05 21.50 192,022 +0.12(+0.56%)
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.