Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 27.18 27.46 26.77 27.41 35,778,804 +0.20(+0.74%)
Oct 30, 2006 27.56 27.57 27.04 27.21 28,399,958 -0.63(-2.27%)
Oct 27, 2006 28.21 28.30 27.83 27.85 17,673,062 -0.46(-1.62%)
Oct 26, 2006 28.79 28.80 28.10 28.31 20,793,454 -0.25(-0.88%)
Oct 25, 2006 27.83 28.76 27.83 28.56 30,025,638 +0.61(+2.20%)
Oct 24, 2006 27.40 28.07 27.37 27.94 24,757,010 +0.31(+1.14%)
Oct 23, 2006 27.40 27.68 27.24 27.63 19,926,776 -0.07(-0.25%)
Oct 20, 2006 27.99 28.06 27.50 27.70 21,065,500 -0.12(-0.44%)
Oct 19, 2006 27.54 27.94 27.36 27.82 18,534,246 +0.36(+1.33%)
Oct 18, 2006 27.69 27.96 27.30 27.45 21,974,808 -0.21(-0.77%)
Oct 17, 2006 27.94 27.94 27.38 27.67 20,408,680 -0.13(-0.47%)
Oct 16, 2006 27.22 27.83 27.15 27.80 20,997,378 +0.48(+1.77%)
Oct 13, 2006 26.92 27.60 26.92 27.32 25,211,884 +0.56(+2.07%)
Oct 12, 2006 26.32 26.88 26.28 26.76 30,446,892 +0.54(+2.05%)
Oct 11, 2006 26.30 26.55 26.08 26.23 20,535,472 -0.25(-0.95%)
Oct 10, 2006 26.12 26.59 26.05 26.48 23,531,708 +0.32(+1.24%)
Oct 09, 2006 26.69 26.76 26.09 26.15 19,287,316 -0.25(-0.93%)
Oct 06, 2006 26.35 26.54 25.98 26.40 22,232,350 +0.06(+0.22%)
Oct 05, 2006 26.13 26.58 26.09 26.34 35,784,960 +0.50(+1.94%)
Oct 04, 2006 25.50 25.84 24.98 25.84 45,404,772 +0.34(+1.34%)
Oct 03, 2006 26.28 26.28 25.33 25.50 38,022,852 -1.15(-4.30%)
Oct 02, 2006 27.18 27.40 26.64 26.64 21,031,440 -0.45(-1.65%)
Sep 29, 2006 26.85 27.19 26.64 27.09 18,883,862 +0.27(+1.02%)
Sep 28, 2006 27.01 27.18 26.65 26.82 26,805,042 -0.08(-0.29%)
Sep 27, 2006 26.85 27.10 26.44 26.89 34,006,776 +0.30(+1.11%)
Sep 26, 2006 26.17 26.61 26.01 26.60 29,406,614 +0.52(+1.99%)
Sep 25, 2006 26.10 26.39 25.73 26.08 36,137,652 -0.33(-1.26%)
Sep 22, 2006 26.74 26.77 26.03 26.41 18,812,226 -0.08(-0.29%)
Sep 21, 2006 26.17 26.74 26.17 26.49 26,971,830 +0.44(+1.68%)
Sep 20, 2006 26.52 26.54 25.95 26.05 32,824,322 -0.48(-1.80%)
Sep 19, 2006 27.13 27.23 26.39 26.53 26,995,342 -0.35(-1.30%)
Sep 18, 2006 26.73 27.19 26.54 26.88 22,342,882 +0.44(+1.67%)
Sep 15, 2006 26.62 26.78 26.41 26.44 29,910,712 -0.15(-0.58%)
Sep 14, 2006 27.08 27.29 26.39 26.59 31,475,082 -0.33(-1.22%)
Sep 13, 2006 26.56 27.14 26.46 26.92 27,812,798 +0.46(+1.75%)
Sep 12, 2006 26.83 27.04 26.37 26.46 30,319,218 -0.30(-1.12%)
Sep 11, 2006 27.19 27.22 26.51 26.76 38,960,944 -0.70(-2.55%)
Sep 08, 2006 27.93 28.21 27.37 27.46 24,707,128 -0.54(-1.92%)
Sep 07, 2006 28.01 28.28 27.68 28.00 24,905,560 -0.11(-0.40%)
Sep 06, 2006 28.99 28.99 28.05 28.11 29,256,528 -1.14(-3.91%)
Sep 05, 2006 29.15 29.37 28.95 29.25 13,811,249 +0.02(+0.06%)
Sep 01, 2006 29.12 29.24 28.87 29.23 11,596,210 +0.37(+1.28%)
Aug 31, 2006 28.88 29.01 28.63 28.87 15,776,216 -0.03(-0.11%)
Aug 30, 2006 29.47 29.51 28.46 28.90 26,165,142 -0.54(-1.84%)
Aug 29, 2006 29.85 29.85 29.33 29.44 19,214,800 -0.46(-1.54%)
Aug 28, 2006 29.92 30.16 29.84 29.90 10,771,724 -0.27(-0.90%)
Aug 25, 2006 30.17 30.49 30.03 30.17 10,454,630 +0.18(+0.61%)
Aug 24, 2006 29.87 30.13 29.83 29.99 13,293,747 -0.04(-0.14%)
Aug 23, 2006 30.47 30.58 29.92 30.03 12,083,606 -0.50(-1.64%)
Aug 22, 2006 30.35 30.57 30.34 30.53 14,445,435 +0.10(+0.33%)
Aug 21, 2006 30.38 30.55 30.33 30.43 18,506,120 +0.21(+0.71%)
Aug 18, 2006 30.20 30.37 29.96 30.22 14,989,087 +0.05(+0.18%)
Aug 17, 2006 30.05 30.31 29.87 30.16 15,892,901 -0.19(-0.63%)
Aug 16, 2006 30.57 30.83 30.09 30.35 13,711,045 -0.12(-0.40%)
Aug 15, 2006 30.90 30.90 30.22 30.48 11,192,097 +0.07(+0.22%)
Aug 14, 2006 30.97 30.98 30.18 30.41 13,374,833 -0.71(-2.28%)
Aug 11, 2006 30.81 31.16 30.58 31.12 11,965,163 +0.13(+0.41%)
Aug 10, 2006 31.17 31.36 30.77 30.99 15,337,384 -0.36(-1.16%)
Aug 09, 2006 31.12 31.73 30.99 31.35 18,852,440 +0.58(+1.88%)
Aug 08, 2006 30.60 31.20 30.58 30.78 15,648,983 +0.01(+0.03%)
Aug 07, 2006 31.33 31.40 30.63 30.77 21,416,874 -0.41(-1.33%)
Aug 04, 2006 31.63 31.71 30.91 31.18 12,183,151 -0.12(-0.38%)
Aug 03, 2006 31.16 31.65 31.12 31.30 13,260,785 -0.11(-0.36%)
Aug 02, 2006 31.45 32.20 31.36 31.41 23,264,936 +0.16(+0.52%)
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.