Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.72 27.94 27.58 27.65 2,838,970 -0.12(-0.43%)
Jul 28, 2006 27.45 27.78 27.16 27.77 3,497,668 +0.33(+1.21%)
Jul 27, 2006 28.06 28.10 27.35 27.44 5,453,032 -0.65(-2.31%)
Jul 26, 2006 28.22 28.35 28.03 28.09 2,872,245 -0.23(-0.81%)
Jul 25, 2006 28.18 28.34 27.98 28.32 2,908,655 +0.13(+0.47%)
Jul 24, 2006 28.06 28.19 27.99 28.18 1,737,249 +0.21(+0.74%)
Jul 21, 2006 28.04 28.09 27.83 27.98 1,763,555 -0.05(-0.18%)
Jul 20, 2006 28.21 28.27 27.98 28.03 2,010,414 -0.05(-0.18%)
Jul 19, 2006 28.12 28.13 27.87 28.08 3,639,652 +0.15(+0.53%)
Jul 18, 2006 27.90 27.99 27.72 27.93 2,824,510 -0.11(-0.39%)
Jul 17, 2006 27.95 28.19 27.86 28.04 3,533,730 +0.45(+1.62%)
Jul 14, 2006 27.45 27.60 27.39 27.59 2,220,341 +0.06(+0.21%)
Jul 13, 2006 27.66 27.67 27.34 27.54 2,972,765 -0.38(-1.38%)
Jul 12, 2006 28.10 28.21 27.86 27.92 2,746,986 -0.18(-0.63%)
Jul 11, 2006 27.83 28.10 27.81 28.10 2,291,245 +0.29(+1.03%)
Jul 10, 2006 27.32 27.85 27.28 27.81 2,039,682 +0.53(+1.94%)
Jul 07, 2006 27.45 27.51 27.19 27.28 3,121,195 -0.26(-0.94%)
Jul 06, 2006 27.68 27.94 27.48 27.54 3,270,669 -0.24(-0.87%)
Jul 05, 2006 27.79 27.91 27.73 27.78 1,729,583 -0.14(-0.51%)
Jul 03, 2006 27.60 27.98 27.59 27.93 4,039,296 +0.13(+0.45%)
Jun 30, 2006 27.70 27.84 27.67 27.80 1,960,764 +0.08(+0.29%)
Jun 29, 2006 27.43 27.79 27.40 27.72 2,255,357 +0.36(+1.32%)
Jun 28, 2006 27.32 27.43 27.24 27.36 1,438,474 +0.15(+0.55%)
Jun 27, 2006 27.55 27.64 27.21 27.21 3,317,707 -0.24(-0.88%)
Jun 26, 2006 27.39 27.47 27.35 27.45 2,836,008 -0.01(-0.02%)
Jun 23, 2006 27.51 27.60 27.27 27.45 2,102,921 -0.11(-0.40%)
Jun 22, 2006 27.31 27.61 27.27 27.56 3,406,555 +0.32(+1.16%)
Jun 21, 2006 27.24 27.41 27.22 27.25 1,926,444 -0.01(-0.04%)
Jun 20, 2006 26.98 27.32 26.92 27.26 2,042,644 +0.36(+1.32%)
Jun 19, 2006 27.40 27.40 26.86 26.90 2,406,400 -0.29(-1.06%)
Jun 16, 2006 26.98 27.29 26.83 27.19 3,402,722 +0.02(+0.06%)
Jun 15, 2006 26.94 27.17 26.74 27.17 2,827,298 +0.34(+1.28%)
Jun 14, 2006 26.72 26.89 26.55 26.83 2,761,271 +0.09(+0.32%)
Jun 13, 2006 26.94 26.97 26.64 26.74 2,431,835 -0.16(-0.60%)
Jun 12, 2006 27.12 27.21 26.87 26.90 2,153,095 -0.07(-0.28%)
Jun 09, 2006 27.58 32.72 26.86 26.98 1,853,100 +0.09(+0.32%)
Jun 08, 2006 27.12 27.21 26.55 26.89 4,082,152 -0.26(-0.97%)
Jun 07, 2006 27.48 27.49 27.16 27.16 2,623,643 -0.26(-0.96%)
Jun 06, 2006 27.40 27.49 27.21 27.42 3,782,855 +0.29(+1.08%)
Jun 05, 2006 27.09 27.36 27.08 27.13 2,037,243 -0.24(-0.86%)
Jun 02, 2006 27.12 27.47 27.05 27.36 2,098,566 +0.15(+0.57%)
Jun 01, 2006 27.03 27.23 26.99 27.21 2,162,676 +0.17(+0.64%)
May 31, 2006 26.97 27.12 26.84 27.04 2,801,514 +0.11(+0.40%)
May 30, 2006 26.98 27.15 26.84 26.93 2,885,485 -0.23(-0.85%)
May 26, 2006 27.11 27.25 27.06 27.16 2,142,293 +0.11(+0.40%)
May 25, 2006 26.82 27.05 26.70 27.05 3,332,863 +0.31(+1.16%)
May 24, 2006 26.43 26.77 26.30 26.74 2,667,371 +0.30(+1.15%)
May 23, 2006 26.55 26.61 26.40 26.43 2,816,497 -0.11(-0.43%)
May 22, 2006 26.26 26.60 26.26 26.55 5,367,842 +0.21(+0.78%)
May 19, 2006 26.43 26.50 26.26 26.34 2,831,653 +0.03(+0.13%)
May 18, 2006 26.42 26.50 26.24 26.31 1,551,538 -0.09(-0.35%)
May 17, 2006 26.63 26.67 26.32 26.40 3,681,637 -0.28(-1.05%)
May 16, 2006 26.50 26.71 26.43 26.68 3,017,015 +0.13(+0.50%)
May 15, 2006 26.47 26.58 26.37 26.55 2,910,920 +0.11(+0.41%)
May 12, 2006 26.58 26.64 26.34 26.44 3,447,495 -0.17(-0.65%)
May 11, 2006 26.73 26.79 26.52 26.61 1,582,722 -0.22(-0.81%)
May 10, 2006 26.67 26.87 26.64 26.83 1,990,031 +0.13(+0.49%)
May 09, 2006 26.66 26.79 26.59 26.70 1,826,446 +0.06(+0.24%)
May 08, 2006 26.61 26.72 26.51 26.63 2,337,760 +0.01(+0.02%)
May 05, 2006 26.46 26.66 26.46 26.63 2,431,661 +0.06(+0.24%)
May 04, 2006 26.40 26.62 26.39 26.57 2,504,307 +0.17(+0.65%)
May 03, 2006 26.46 26.49 26.35 26.39 2,218,250 -0.10(-0.37%)
May 02, 2006 26.41 26.54 26.32 26.49 4,219,606 -0.06(-0.24%)
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.