Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.20 22.30 21.83 21.90 242,200 -0.47(-2.10%)
Dec 28, 2006 22.56 22.62 22.11 22.37 146,800 -0.32(-1.41%)
Dec 27, 2006 22.31 22.72 22.31 22.69 121,200 +0.38(+1.70%)
Dec 26, 2006 22.23 22.41 22.15 22.31 127,300 -0.10(-0.45%)
Dec 22, 2006 22.30 22.46 22.10 22.41 113,300 +0.00(+0.00%)
Dec 21, 2006 22.92 23.15 22.28 22.41 210,100 -0.71(-3.07%)
Dec 20, 2006 22.64 23.21 22.61 23.12 481,900 +0.47(+2.08%)
Dec 19, 2006 22.21 22.73 22.16 22.65 190,800 +0.29(+1.30%)
Dec 18, 2006 22.93 22.99 22.25 22.36 321,500 -0.63(-2.74%)
Dec 15, 2006 22.69 22.99 22.59 22.99 580,100 +0.40(+1.77%)
Dec 14, 2006 21.82 22.63 21.80 22.59 369,500 +0.75(+3.43%)
Dec 13, 2006 21.75 21.96 21.68 21.84 204,800 +0.14(+0.65%)
Dec 12, 2006 21.63 21.79 21.48 21.70 174,300 +0.07(+0.32%)
Dec 11, 2006 21.32 21.68 21.21 21.63 199,000 +0.22(+1.03%)
Dec 08, 2006 21.45 21.56 21.26 21.41 135,700 -0.10(-0.46%)
Dec 07, 2006 21.44 21.64 21.38 21.51 143,700 +0.04(+0.19%)
Dec 06, 2006 21.67 21.89 21.45 21.47 209,900 -0.35(-1.60%)
Dec 05, 2006 21.07 21.83 21.05 21.82 370,300 +0.75(+3.56%)
Dec 04, 2006 20.79 21.24 20.75 21.07 213,400 +0.28(+1.35%)
Dec 01, 2006 20.53 20.85 20.30 20.79 216,800 +0.04(+0.19%)
Nov 30, 2006 20.72 20.94 20.65 20.75 251,700 +0.00(+0.00%)
Nov 29, 2006 20.59 20.85 20.58 20.75 278,000 +0.20(+0.97%)
Nov 28, 2006 20.25 20.75 20.25 20.55 233,000 +0.18(+0.88%)
Nov 27, 2006 20.95 21.06 20.27 20.37 473,800 -0.69(-3.28%)
Nov 24, 2006 20.96 21.20 20.95 21.06 73,800 -0.15(-0.71%)
Nov 22, 2006 21.09 21.39 21.00 21.21 383,000 +0.12(+0.57%)
Nov 21, 2006 21.06 21.35 21.06 21.09 116,900 -0.01(-0.05%)
Nov 20, 2006 21.70 21.70 20.90 21.10 525,100 -0.75(-3.43%)
Nov 17, 2006 21.76 21.92 21.59 21.85 149,600 -0.01(-0.05%)
Nov 16, 2006 21.76 22.04 21.55 21.86 320,700 +0.26(+1.20%)
Nov 15, 2006 21.28 21.69 21.28 21.60 321,000 +0.32(+1.50%)
Nov 14, 2006 20.94 21.35 20.59 21.28 244,000 +0.32(+1.53%)
Nov 13, 2006 20.95 21.30 20.80 20.96 266,500 +0.01(+0.05%)
Nov 10, 2006 21.21 21.21 20.52 20.95 434,200 -0.43(-2.01%)
Nov 09, 2006 22.00 22.11 21.25 21.38 303,400 -0.65(-2.95%)
Nov 08, 2006 21.87 22.40 21.84 22.03 212,700 +0.06(+0.27%)
Nov 07, 2006 22.29 22.70 21.80 21.97 401,900 -0.09(-0.41%)
Nov 06, 2006 22.07 22.29 21.74 22.06 297,600 +0.35(+1.61%)
Nov 03, 2006 21.62 22.22 21.40 21.71 467,800 +0.28(+1.31%)
Nov 02, 2006 21.12 21.73 21.00 21.43 355,800 +0.16(+0.75%)
Nov 01, 2006 21.90 22.00 21.00 21.27 691,100 +0.07(+0.33%)
Oct 31, 2006 21.50 22.10 20.87 21.20 1,014,700 +1.02(+5.05%)
Oct 30, 2006 20.55 20.55 20.02 20.18 496,200 -0.64(-3.07%)
Oct 27, 2006 20.85 21.01 20.52 20.82 429,700 -0.42(-1.98%)
Oct 26, 2006 21.95 22.00 21.04 21.24 509,000 -0.66(-3.01%)
Oct 25, 2006 21.99 22.50 21.50 21.90 847,600 +0.39(+1.81%)
Oct 24, 2006 20.44 21.63 20.40 21.51 813,600 +0.92(+4.47%)
Oct 23, 2006 20.78 20.87 20.40 20.59 209,900 -0.37(-1.77%)
Oct 20, 2006 20.41 21.00 20.41 20.96 410,500 +0.65(+3.20%)
Oct 19, 2006 19.58 20.57 19.39 20.31 542,100 +0.61(+3.10%)
Oct 18, 2006 19.05 20.07 19.05 19.70 605,000 +0.65(+3.41%)
Oct 17, 2006 18.48 19.05 18.46 19.05 420,600 +0.60(+3.25%)
Oct 16, 2006 18.12 18.49 18.03 18.45 157,700 +0.33(+1.82%)
Oct 13, 2006 18.05 18.20 18.00 18.12 68,400 -0.02(-0.11%)
Oct 12, 2006 18.00 18.22 17.92 18.14 181,600 +0.18(+1.00%)
Oct 11, 2006 18.09 18.12 17.71 17.96 259,600 -0.43(-2.34%)
Oct 10, 2006 18.48 18.60 18.30 18.39 129,900 -0.14(-0.76%)
Oct 09, 2006 18.31 18.68 18.17 18.53 170,200 +0.12(+0.65%)
Oct 06, 2006 18.13 18.46 17.99 18.41 170,700 +0.21(+1.15%)
Oct 05, 2006 17.83 18.27 17.83 18.20 195,500 +0.28(+1.56%)
Oct 04, 2006 17.62 18.00 17.57 17.92 189,100 +0.19(+1.07%)
Oct 03, 2006 17.61 17.95 17.51 17.73 158,100 +0.01(+0.06%)
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.