Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.89 24.07 23.77 23.92 3,148,765 -0.14(-0.60%)
Sep 28, 2006 24.06 24.08 23.95 24.06 2,349,835 -0.11(-0.45%)
Sep 27, 2006 24.24 24.39 24.09 24.17 2,768,661 -0.27(-1.12%)
Sep 26, 2006 24.31 24.46 24.25 24.44 3,373,756 +0.04(+0.17%)
Sep 25, 2006 24.35 24.48 24.15 24.40 4,227,878 +0.14(+0.59%)
Sep 22, 2006 24.30 24.37 24.15 24.26 2,868,138 -0.00(-0.02%)
Sep 21, 2006 24.45 24.45 24.22 24.26 3,432,730 -0.02(-0.09%)
Sep 20, 2006 24.28 24.38 24.27 24.29 3,519,077 -0.12(-0.50%)
Sep 19, 2006 24.45 24.45 24.24 24.41 4,653,603 -0.57(-2.27%)
Sep 18, 2006 24.84 25.01 24.71 24.97 2,974,069 +0.10(+0.42%)
Sep 15, 2006 24.71 25.26 24.59 24.87 7,610,981 -0.02(-0.09%)
Sep 14, 2006 24.91 25.01 24.84 24.89 1,653,274 -0.18(-0.72%)
Sep 13, 2006 25.06 25.13 24.86 25.07 1,703,346 -0.30(-1.17%)
Sep 12, 2006 25.16 25.41 25.11 25.37 2,245,017 +0.54(+2.19%)
Sep 11, 2006 24.71 24.87 24.52 24.83 1,379,991 +0.08(+0.31%)
Sep 08, 2006 24.67 24.79 24.61 24.75 1,625,901 +0.14(+0.58%)
Sep 07, 2006 24.65 24.83 24.59 24.61 1,495,491 -0.40(-1.60%)
Sep 06, 2006 25.07 25.11 24.95 25.01 1,308,332 -0.36(-1.40%)
Sep 05, 2006 25.19 25.43 25.15 25.36 1,691,774 -0.14(-0.56%)
Sep 01, 2006 25.43 25.60 25.40 25.51 1,440,077 -0.01(-0.04%)
Aug 31, 2006 25.52 25.59 25.38 25.51 1,939,910 -0.10(-0.40%)
Aug 30, 2006 25.57 25.66 25.49 25.62 3,409,586 +0.54(+2.17%)
Aug 29, 2006 25.02 25.10 24.89 25.07 2,976,517 +0.32(+1.31%)
Aug 28, 2006 24.57 24.80 24.55 24.75 1,450,314 +0.24(+0.97%)
Aug 25, 2006 24.40 24.58 24.39 24.51 1,871,144 -0.15(-0.60%)
Aug 24, 2006 24.65 24.73 24.55 24.66 3,127,846 +0.44(+1.80%)
Aug 23, 2006 24.35 24.46 24.20 24.22 2,103,479 -0.12(-0.50%)
Aug 22, 2006 24.22 24.44 24.20 24.35 4,155,106 -0.13(-0.55%)
Aug 21, 2006 24.65 24.65 24.45 24.48 4,050,956 +0.02(+0.07%)
Aug 18, 2006 24.50 24.53 24.38 24.46 2,555,910 -0.19(-0.78%)
Aug 17, 2006 24.82 24.85 24.56 24.66 1,774,115 -0.34(-1.37%)
Aug 16, 2006 24.89 25.12 24.88 25.00 2,692,996 +0.05(+0.22%)
Aug 15, 2006 25.08 25.08 24.92 24.94 2,021,806 +0.18(+0.74%)
Aug 14, 2006 24.74 24.98 24.74 24.76 1,880,936 +0.03(+0.11%)
Aug 11, 2006 24.65 24.76 24.62 24.73 1,372,647 -0.03(-0.11%)
Aug 10, 2006 24.50 24.78 24.46 24.76 1,880,268 +0.25(+1.03%)
Aug 09, 2006 24.58 24.71 24.51 24.51 1,612,326 +0.12(+0.50%)
Aug 08, 2006 24.36 24.45 24.28 24.39 2,139,531 +0.04(+0.18%)
Aug 07, 2006 24.46 24.54 24.29 24.34 2,052,739 -0.22(-0.88%)
Aug 04, 2006 24.59 24.75 24.53 24.56 1,853,785 +0.34(+1.41%)
Aug 03, 2006 24.11 24.26 24.04 24.22 2,443,303 +0.04(+0.17%)
Aug 02, 2006 24.17 24.26 24.05 24.18 4,009,563 -0.44(-1.79%)
Aug 01, 2006 24.55 24.71 24.42 24.62 2,883,048 -0.25(-0.99%)
Jul 31, 2006 24.90 24.99 24.82 24.86 1,930,340 -0.13(-0.52%)
Jul 28, 2006 24.86 25.11 24.86 24.99 1,896,514 +0.15(+0.62%)
Jul 27, 2006 24.79 24.96 24.69 24.84 2,965,612 -0.34(-1.36%)
Jul 26, 2006 25.07 25.20 24.82 25.18 4,842,097 -0.39(-1.53%)
Jul 25, 2006 25.55 25.70 25.24 25.57 3,096,690 +0.39(+1.55%)
Jul 24, 2006 24.78 25.29 24.76 25.18 5,545,557 +0.31(+1.25%)
Jul 21, 2006 25.02 25.08 24.87 24.87 2,061,641 +0.20(+0.80%)
Jul 20, 2006 24.89 24.92 24.66 24.67 1,948,589 -0.10(-0.42%)
Jul 19, 2006 24.22 24.85 24.21 24.78 2,352,950 +0.18(+0.73%)
Jul 18, 2006 24.59 24.62 24.44 24.60 2,375,204 +0.32(+1.31%)
Jul 17, 2006 24.14 24.35 24.07 24.28 1,908,976 -0.02(-0.07%)
Jul 14, 2006 24.34 24.50 24.18 24.30 2,290,638 -0.17(-0.70%)
Jul 13, 2006 24.63 24.67 24.43 24.47 3,424,274 -0.36(-1.45%)
Jul 12, 2006 25.06 25.11 24.78 24.83 2,514,072 -0.54(-2.14%)
Jul 11, 2006 25.38 25.43 25.10 25.37 2,769,329 -0.07(-0.26%)
Jul 10, 2006 25.39 25.52 25.30 25.44 1,760,762 -0.11(-0.42%)
Jul 07, 2006 25.51 25.64 25.46 25.55 1,649,491 +0.21(+0.82%)
Jul 06, 2006 25.39 25.50 25.24 25.34 1,680,869 +0.37(+1.49%)
Jul 05, 2006 24.71 25.00 24.66 24.97 1,888,725 -0.15(-0.61%)
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.