Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 29.32 29.32 28.45 28.77 1,357,098 -0.43(-1.49%)
Oct 30, 2006 28.65 29.29 28.65 29.20 1,059,204 +0.31(+1.06%)
Oct 27, 2006 29.56 29.56 28.88 28.89 1,286,319 -0.70(-2.37%)
Oct 26, 2006 29.39 29.76 29.22 29.60 1,238,884 +0.38(+1.30%)
Oct 25, 2006 29.59 29.59 28.84 29.22 2,108,972 -0.37(-1.25%)
Oct 24, 2006 29.11 29.68 29.07 29.59 1,536,778 +0.47(+1.60%)
Oct 23, 2006 28.54 29.17 28.37 29.12 1,165,870 +0.56(+1.95%)
Oct 20, 2006 28.89 29.14 28.53 28.56 1,761,906 -0.06(-0.23%)
Oct 19, 2006 28.52 28.88 28.35 28.63 677,866 -0.10(-0.36%)
Oct 18, 2006 28.99 29.18 28.43 28.73 1,137,931 -0.13(-0.45%)
Oct 17, 2006 28.80 28.95 28.57 28.86 1,598,741 +0.02(+0.06%)
Oct 16, 2006 28.65 28.91 28.59 28.85 885,361 +0.20(+0.70%)
Oct 13, 2006 28.58 28.80 28.28 28.65 1,034,494 +0.13(+0.45%)
Oct 12, 2006 28.28 28.56 28.15 28.52 1,473,573 +0.43(+1.55%)
Oct 11, 2006 28.12 28.19 27.78 28.08 922,737 -0.10(-0.34%)
Oct 10, 2006 28.19 28.19 27.62 28.18 1,092,731 +0.09(+0.32%)
Oct 09, 2006 27.85 28.14 27.49 28.09 1,055,603 +0.34(+1.22%)
Oct 06, 2006 28.11 28.19 27.61 27.75 1,186,980 -0.53(-1.88%)
Oct 05, 2006 28.03 28.36 27.57 28.28 1,688,395 +0.22(+0.77%)
Oct 04, 2006 27.30 28.19 27.09 28.07 2,816,392 +0.64(+2.32%)
Oct 03, 2006 26.82 27.54 26.82 27.43 1,612,524 +0.60(+2.25%)
Oct 02, 2006 26.74 26.92 26.43 26.83 1,128,618 +0.09(+0.33%)
Sep 29, 2006 26.95 27.24 26.69 26.74 1,031,141 -0.29(-1.07%)
Sep 28, 2006 26.79 27.28 26.57 27.03 1,036,853 +0.16(+0.60%)
Sep 27, 2006 27.00 27.31 26.83 26.87 1,068,642 -0.24(-0.89%)
Sep 26, 2006 27.30 27.66 27.04 27.11 1,627,177 -0.23(-0.83%)
Sep 25, 2006 26.58 27.39 26.36 27.33 1,175,059 +0.88(+3.32%)
Sep 22, 2006 26.58 26.86 26.35 26.45 1,362,313 -0.13(-0.48%)
Sep 21, 2006 27.18 27.28 26.58 26.58 1,315,251 -0.61(-2.25%)
Sep 20, 2006 27.01 27.30 26.72 27.20 1,659,835 +0.39(+1.44%)
Sep 19, 2006 26.89 27.20 26.39 26.81 2,037,820 -0.17(-0.63%)
Sep 18, 2006 27.45 27.98 26.92 26.98 2,502,604 -1.17(-4.15%)
Sep 15, 2006 27.34 28.21 27.24 28.15 3,635,693 +1.17(+4.33%)
Sep 14, 2006 27.17 27.20 26.58 26.98 1,869,316 -0.27(-0.98%)
Sep 13, 2006 26.66 27.27 26.66 27.24 2,156,407 +0.49(+1.84%)
Sep 12, 2006 26.21 26.80 26.14 26.75 2,443,001 +0.54(+2.06%)
Sep 11, 2006 25.37 26.36 25.21 26.21 1,715,961 +0.82(+3.23%)
Sep 08, 2006 25.47 25.48 25.19 25.39 1,787,237 +0.02(+0.10%)
Sep 07, 2006 25.11 25.43 25.03 25.37 2,963,787 +0.19(+0.74%)
Sep 06, 2006 25.45 25.50 25.08 25.18 1,645,803 -0.31(-1.23%)
Sep 05, 2006 25.45 25.67 25.30 25.50 2,182,856 -0.04(-0.16%)
Sep 01, 2006 25.65 25.68 25.19 25.54 1,956,735 +0.09(+0.35%)
Aug 31, 2006 25.65 26.37 25.29 25.45 3,989,589 -1.13(-4.24%)
Aug 30, 2006 26.74 26.74 26.24 26.58 1,676,598 -0.14(-0.51%)
Aug 29, 2006 25.64 26.75 25.64 26.71 3,428,198 +1.03(+4.01%)
Aug 28, 2006 24.90 25.73 24.90 25.68 1,589,676 +0.88(+3.54%)
Aug 25, 2006 24.75 25.17 24.64 24.80 1,693,113 +0.00(+0.00%)
Aug 24, 2006 25.64 25.64 24.75 24.80 2,467,835 -0.84(-3.27%)
Aug 23, 2006 26.16 26.21 25.59 25.64 1,384,292 -0.39(-1.52%)
Aug 22, 2006 26.04 26.08 25.78 26.04 1,027,168 +0.05(+0.19%)
Aug 21, 2006 26.29 26.33 25.84 25.99 1,262,726 -0.51(-1.92%)
Aug 18, 2006 27.12 27.98 26.49 26.50 2,406,121 -0.02(-0.09%)
Aug 17, 2006 25.83 26.53 25.64 26.52 1,723,784 +0.75(+2.91%)
Aug 16, 2006 25.18 25.86 25.05 25.77 1,229,075 +0.67(+2.66%)
Aug 15, 2006 25.03 25.23 24.84 25.10 1,133,833 +0.40(+1.63%)
Aug 14, 2006 24.72 25.03 24.56 24.70 670,664 +0.18(+0.72%)
Aug 11, 2006 24.64 24.84 24.43 24.52 743,181 -0.19(-0.75%)
Aug 10, 2006 23.86 24.74 23.86 24.71 2,323,545 +0.60(+2.51%)
Aug 09, 2006 24.80 24.96 24.01 24.10 1,710,498 -0.49(-2.00%)
Aug 08, 2006 24.92 25.07 24.55 24.59 1,223,735 -0.31(-1.23%)
Aug 07, 2006 25.02 25.12 24.68 24.90 1,078,700 -0.26(-1.02%)
Aug 04, 2006 25.45 25.92 24.93 25.16 1,112,475 -0.13(-0.51%)
Aug 03, 2006 24.88 25.42 24.72 25.29 1,275,143 +0.14(+0.58%)
Aug 02, 2006 24.80 25.41 24.78 25.14 1,438,432 +0.43(+1.73%)
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.