Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.36 28.80 28.20 28.60 9,900 -0.31(-1.07%)
Nov 29, 2006 27.75 28.91 27.75 28.91 5,803 +1.19(+4.29%)
Nov 28, 2006 27.74 28.00 27.72 27.72 3,790 -0.28(-1.00%)
Nov 27, 2006 28.00 28.10 27.80 28.00 5,705 +0.16(+0.57%)
Nov 24, 2006 27.65 27.84 27.65 27.84 245 +0.30(+1.09%)
Nov 22, 2006 27.00 27.54 26.99 27.54 8,250 +0.55(+2.04%)
Nov 21, 2006 25.44 27.49 25.44 26.99 9,249 +1.99(+7.96%)
Nov 20, 2006 24.99 25.01 24.84 25.00 12,406 +0.00(+0.00%)
Nov 17, 2006 26.05 26.05 24.25 25.00 23,646 -1.05(-4.03%)
Nov 16, 2006 28.40 28.40 26.00 26.05 15,043 -2.05(-7.30%)
Nov 15, 2006 29.00 29.00 27.89 28.10 16,830 -0.40(-1.40%)
Nov 14, 2006 24.29 30.73 24.29 28.50 30,601 +4.19(+17.24%)
Nov 13, 2006 24.30 24.31 24.27 24.31 4,100 +0.30(+1.25%)
Nov 10, 2006 23.79 24.28 23.79 24.01 2,545 +0.03(+0.13%)
Nov 09, 2006 23.61 24.00 23.61 23.98 2,940 +0.37(+1.57%)
Nov 08, 2006 23.67 23.67 23.50 23.61 2,904 -0.39(-1.62%)
Nov 07, 2006 24.48 24.48 22.79 24.00 7,305 -0.28(-1.15%)
Nov 06, 2006 21.75 25.93 21.71 24.28 50,021 +2.28(+10.36%)
Nov 03, 2006 21.96 22.01 21.96 22.00 8,650 +0.25(+1.15%)
Nov 02, 2006 21.46 21.75 21.00 21.75 5,602 +0.38(+1.78%)
Nov 01, 2006 20.45 21.37 20.45 21.37 3,401 +0.15(+0.71%)
Oct 31, 2006 21.71 21.71 20.75 21.22 4,161 -0.04(-0.19%)
Oct 30, 2006 21.54 21.57 21.26 21.26 1,240 -0.74(-3.36%)
Oct 27, 2006 22.00 22.36 22.00 22.00 750 +0.13(+0.59%)
Oct 26, 2006 21.50 22.01 21.46 21.87 2,847 +0.60(+2.83%)
Oct 25, 2006 21.43 21.43 20.76 21.27 1,100 +0.16(+0.76%)
Oct 24, 2006 21.20 22.08 20.75 21.11 5,316 -0.13(-0.63%)
Oct 23, 2006 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Oct 20, 2006 21.24 21.24 21.24 21.24 438 -0.18(-0.84%)
Oct 19, 2006 21.45 21.48 21.20 21.42 1,441 +0.02(+0.12%)
Oct 18, 2006 21.67 21.67 20.75 21.40 3,200 -0.10(-0.47%)
Oct 17, 2006 21.60 21.90 21.50 21.50 1,809 -0.40(-1.83%)
Oct 16, 2006 22.00 22.00 21.90 21.90 500 -0.04(-0.18%)
Oct 13, 2006 22.09 22.09 21.94 21.94 900 +0.06(+0.27%)
Oct 12, 2006 21.88 21.88 21.88 21.88 0 +0.00(+0.00%)
Oct 11, 2006 21.82 22.00 21.82 21.88 10,825 +0.10(+0.48%)
Oct 10, 2006 21.70 22.00 21.70 21.78 3,678 +0.08(+0.35%)
Oct 09, 2006 21.57 21.70 21.57 21.70 700 +0.28(+1.31%)
Oct 06, 2006 21.50 21.69 21.42 21.42 845 -0.11(-0.51%)
Oct 05, 2006 21.09 21.53 21.09 21.53 300 +0.06(+0.28%)
Oct 04, 2006 21.76 22.00 21.47 21.47 3,199 +0.37(+1.75%)
Oct 03, 2006 20.50 22.00 20.40 21.10 4,266 +1.00(+4.98%)
Oct 02, 2006 20.50 20.50 20.10 20.10 8,205 -0.40(-1.95%)
Sep 29, 2006 20.15 20.50 20.00 20.50 12,377 +0.35(+1.74%)
Sep 28, 2006 20.15 20.15 20.15 20.15 576 +0.15(+0.75%)
Sep 27, 2006 19.34 20.00 19.29 20.00 2,502 -0.15(-0.74%)
Sep 26, 2006 19.97 20.21 19.97 20.15 8,276 +0.20(+1.01%)
Sep 25, 2006 19.91 20.00 19.42 19.95 6,680 +0.11(+0.55%)
Sep 22, 2006 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Sep 21, 2006 19.84 19.84 19.84 19.84 250 +0.51(+2.63%)
Sep 20, 2006 19.33 19.33 19.11 19.33 200 -0.13(-0.67%)
Sep 19, 2006 19.99 19.99 19.24 19.46 2,726 -0.39(-1.96%)
Sep 18, 2006 19.04 19.85 19.02 19.85 3,600 +0.85(+4.47%)
Sep 15, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Sep 14, 2006 19.00 19.00 19.00 19.00 100 +0.05(+0.26%)
Sep 13, 2006 18.55 18.95 18.55 18.95 1,500 +0.20(+1.07%)
Sep 12, 2006 19.12 19.19 18.65 18.75 2,200 -0.20(-1.06%)
Sep 11, 2006 19.00 19.00 18.11 18.95 3,731 -0.76(-3.86%)
Sep 08, 2006 18.90 19.71 18.90 19.71 9,248 +0.91(+4.84%)
Sep 07, 2006 18.80 18.80 18.80 18.80 1,300 +0.19(+1.02%)
Sep 06, 2006 18.95 18.95 18.61 18.61 232 -0.29(-1.52%)
Sep 05, 2006 18.95 18.95 18.90 18.90 1,400 +0.29(+1.55%)
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.