Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.90 28.07 27.56 27.66 2,086,922 -0.28(-1.02%)
Dec 28, 2006 27.94 28.13 27.92 27.94 2,062,797 -0.04(-0.13%)
Dec 27, 2006 28.08 28.34 27.93 27.98 1,877,012 +0.12(+0.41%)
Dec 26, 2006 27.63 28.06 27.63 27.86 1,892,231 +0.20(+0.71%)
Dec 22, 2006 27.99 28.03 27.66 27.67 2,936,369 -0.43(-1.52%)
Dec 21, 2006 28.12 28.23 27.92 28.09 2,998,485 -0.06(-0.22%)
Dec 20, 2006 28.15 28.39 28.02 28.15 2,774,821 +0.03(+0.09%)
Dec 19, 2006 28.12 28.28 28.05 28.13 2,585,767 -0.25(-0.88%)
Dec 18, 2006 28.38 28.42 28.18 28.38 5,314,594 +0.00(+0.00%)
Dec 15, 2006 28.18 28.39 27.72 28.38 4,979,663 +0.35(+1.23%)
Dec 14, 2006 27.89 28.20 27.76 28.03 3,331,499 +0.19(+0.67%)
Dec 13, 2006 27.94 27.99 27.56 27.84 3,073,903 +0.08(+0.29%)
Dec 12, 2006 27.79 27.90 27.45 27.76 3,325,750 -0.02(-0.06%)
Dec 11, 2006 27.48 27.79 27.45 27.78 3,600,031 +0.35(+1.26%)
Dec 08, 2006 27.37 27.51 27.18 27.44 2,700,305 -0.01(-0.03%)
Dec 07, 2006 27.36 27.50 27.23 27.45 2,628,155 +0.20(+0.72%)
Dec 06, 2006 27.48 27.54 27.11 27.25 2,473,372 -0.20(-0.74%)
Dec 05, 2006 26.79 27.50 26.74 27.45 4,091,210 +0.67(+2.48%)
Dec 04, 2006 26.61 27.08 26.59 26.79 4,139,798 +0.40(+1.51%)
Dec 01, 2006 26.51 26.65 26.12 26.39 3,862,361 +0.00(+0.00%)
Nov 30, 2006 26.64 26.70 26.37 26.39 3,786,604 -0.25(-0.93%)
Nov 29, 2006 26.66 26.83 26.58 26.64 4,696,364 -0.02(-0.07%)
Nov 28, 2006 26.43 26.83 26.31 26.66 6,664,352 +0.04(+0.13%)
Nov 27, 2006 26.83 26.90 26.60 26.62 2,884,060 -0.25(-0.92%)
Nov 24, 2006 27.05 27.07 26.87 26.87 957,332 -0.24(-0.88%)
Nov 22, 2006 26.39 27.47 26.39 27.11 5,977,016 +0.82(+3.14%)
Nov 21, 2006 26.26 26.35 26.10 26.28 3,018,889 -0.13(-0.50%)
Nov 20, 2006 25.85 26.66 25.85 26.42 2,202,361 -0.02(-0.07%)
Nov 17, 2006 26.30 26.56 26.21 26.43 2,078,354 +0.02(+0.07%)
Nov 16, 2006 26.48 26.64 26.26 26.42 2,321,858 +0.12(+0.47%)
Nov 15, 2006 26.42 26.49 26.22 26.29 2,144,980 +0.05(+0.20%)
Nov 14, 2006 26.63 26.71 26.17 26.24 2,632,326 -0.38(-1.43%)
Nov 13, 2006 26.43 26.66 26.32 26.62 1,869,008 +0.12(+0.47%)
Nov 10, 2006 26.43 26.67 26.27 26.50 4,105,302 +0.07(+0.27%)
Nov 09, 2006 26.35 26.50 26.11 26.43 2,531,543 +0.17(+0.64%)
Nov 08, 2006 26.08 26.36 25.99 26.26 3,746,246 +0.18(+0.68%)
Nov 07, 2006 25.80 26.12 25.56 26.08 4,295,033 +0.22(+0.86%)
Nov 06, 2006 25.51 25.94 25.33 25.86 5,546,036 +0.57(+2.24%)
Nov 03, 2006 25.49 25.64 25.18 25.29 3,289,901 -0.20(-0.77%)
Nov 02, 2006 25.35 25.69 25.26 25.48 4,088,730 -0.07(-0.28%)
Nov 01, 2006 25.72 25.77 25.35 25.56 3,813,886 -0.12(-0.45%)
Oct 31, 2006 25.77 25.88 25.55 25.67 3,354,835 -0.05(-0.21%)
Oct 30, 2006 25.72 25.81 25.56 25.72 2,165,272 +0.03(+0.10%)
Oct 27, 2006 25.72 25.85 25.48 25.70 2,454,207 -0.12(-0.45%)
Oct 26, 2006 25.56 25.99 25.47 25.81 4,781,590 +0.43(+1.71%)
Oct 25, 2006 25.19 25.58 25.13 25.38 2,763,886 +0.24(+0.95%)
Oct 24, 2006 24.91 25.15 24.84 25.14 4,022,443 +0.16(+0.64%)
Oct 23, 2006 24.79 25.16 24.70 24.98 2,823,748 +0.20(+0.82%)
Oct 20, 2006 25.09 25.16 24.70 24.78 4,885,981 -0.23(-0.92%)
Oct 19, 2006 24.84 25.05 24.81 25.01 3,257,095 +0.00(+0.00%)
Oct 18, 2006 25.04 25.20 24.90 25.01 2,036,417 +0.07(+0.28%)
Oct 17, 2006 24.24 25.09 24.24 24.93 2,985,633 -0.01(-0.04%)
Oct 16, 2006 24.84 25.17 24.54 24.94 4,723,420 -0.03(-0.11%)
Oct 13, 2006 25.28 25.37 24.94 24.97 3,972,164 -0.15(-0.60%)
Oct 12, 2006 25.45 25.45 25.07 25.12 3,078,638 -0.26(-1.01%)
Oct 11, 2006 25.19 25.62 25.19 25.38 3,899,000 +0.21(+0.85%)
Oct 10, 2006 25.33 25.33 25.04 25.17 2,835,472 -0.17(-0.67%)
Oct 09, 2006 25.15 25.35 24.96 25.33 2,296,042 +0.08(+0.32%)
Oct 06, 2006 25.42 25.49 25.08 25.25 2,837,389 -0.16(-0.63%)
Oct 05, 2006 25.06 25.45 25.03 25.41 3,379,186 +0.16(+0.63%)
Oct 04, 2006 25.27 25.40 24.97 25.25 2,881,129 +0.04(+0.18%)
Oct 03, 2006 25.14 25.48 25.09 25.21 2,847,647 +0.08(+0.32%)
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.