Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.76 28.98 28.76 28.88 1,961,112 +0.12(+0.42%)
Oct 30, 2006 28.70 28.80 28.58 28.76 1,541,608 +0.06(+0.20%)
Oct 27, 2006 28.73 28.99 28.43 28.70 2,361,627 -0.12(-0.42%)
Oct 26, 2006 28.59 29.10 28.49 28.82 4,283,194 +0.33(+1.15%)
Oct 25, 2006 28.55 28.61 28.37 28.49 2,535,492 -0.01(-0.04%)
Oct 24, 2006 28.44 28.58 28.28 28.51 2,759,355 -0.05(-0.18%)
Oct 23, 2006 28.30 28.57 28.22 28.56 1,415,478 +0.21(+0.73%)
Oct 20, 2006 28.42 28.46 28.29 28.35 2,223,128 -0.02(-0.08%)
Oct 19, 2006 28.44 28.44 28.21 28.37 2,176,265 -0.06(-0.22%)
Oct 18, 2006 28.33 28.46 28.16 28.44 2,943,323 +0.20(+0.71%)
Oct 17, 2006 27.76 28.32 27.67 28.24 4,351,311 +0.47(+1.70%)
Oct 16, 2006 27.50 27.79 27.39 27.76 3,538,608 +0.27(+0.98%)
Oct 13, 2006 27.98 28.01 27.48 27.50 2,945,937 -0.63(-2.23%)
Oct 12, 2006 28.14 28.16 27.84 28.12 2,509,185 -0.02(-0.06%)
Oct 11, 2006 28.21 28.26 28.00 28.14 2,109,541 -0.07(-0.26%)
Oct 10, 2006 28.49 28.49 28.12 28.21 1,885,678 -0.21(-0.75%)
Oct 09, 2006 28.45 28.60 28.30 28.43 1,000,503 -0.10(-0.34%)
Oct 06, 2006 28.63 28.63 28.43 28.52 1,195,447 -0.12(-0.42%)
Oct 05, 2006 28.58 28.68 28.40 28.64 1,144,926 +0.15(+0.54%)
Oct 04, 2006 28.25 28.50 28.16 28.49 1,260,254 +0.20(+0.69%)
Oct 03, 2006 28.22 28.49 28.12 28.29 2,152,224 +0.02(+0.08%)
Oct 02, 2006 28.32 28.41 28.03 28.27 1,833,937 -0.16(-0.55%)
Sep 29, 2006 28.67 28.67 28.41 28.43 1,994,213 -0.17(-0.58%)
Sep 28, 2006 28.69 28.69 28.44 28.59 1,480,808 -0.06(-0.20%)
Sep 27, 2006 28.53 28.73 28.28 28.65 2,445,075 -0.18(-0.64%)
Sep 26, 2006 28.74 28.97 28.64 28.83 1,919,824 -0.01(-0.02%)
Sep 25, 2006 28.69 28.92 28.57 28.84 1,908,674 +0.18(+0.64%)
Sep 22, 2006 28.59 28.68 28.43 28.65 1,982,889 +0.10(+0.36%)
Sep 21, 2006 28.67 28.75 28.48 28.55 2,282,709 +0.14(+0.48%)
Sep 20, 2006 28.53 28.62 28.41 28.41 1,444,397 -0.06(-0.22%)
Sep 19, 2006 28.34 28.52 28.24 28.48 2,005,362 +0.07(+0.24%)
Sep 18, 2006 28.45 28.68 28.29 28.41 2,513,715 -0.13(-0.44%)
Sep 15, 2006 28.89 28.89 28.53 28.53 3,711,950 -0.28(-0.98%)
Sep 14, 2006 28.52 28.93 28.52 28.82 2,221,560 +0.32(+1.11%)
Sep 13, 2006 28.97 28.97 28.48 28.50 2,718,763 -0.47(-1.62%)
Sep 12, 2006 28.87 29.05 28.73 28.97 2,567,895 +0.21(+0.72%)
Sep 11, 2006 28.68 28.83 28.59 28.76 1,337,953 +0.09(+0.30%)
Sep 08, 2006 28.56 28.72 28.50 28.68 1,895,260 +0.09(+0.30%)
Sep 07, 2006 28.87 28.99 28.56 28.59 1,275,237 -0.25(-0.86%)
Sep 06, 2006 28.76 28.87 28.45 28.84 1,801,533 -0.02(-0.08%)
Sep 05, 2006 28.90 28.97 28.77 28.86 1,020,886 -0.14(-0.47%)
Sep 01, 2006 29.00 29.08 28.88 29.00 1,889,336 -0.10(-0.36%)
Aug 31, 2006 28.93 29.20 28.92 29.10 1,682,198 +0.08(+0.28%)
Aug 30, 2006 28.93 29.09 28.89 29.02 1,363,388 -0.07(-0.26%)
Aug 29, 2006 28.79 29.15 28.68 29.10 2,400,999 +0.28(+0.96%)
Aug 28, 2006 28.59 28.90 28.49 28.82 1,627,843 +0.24(+0.82%)
Aug 25, 2006 28.59 28.64 28.43 28.59 887,788 +0.00(+0.00%)
Aug 24, 2006 28.43 28.61 28.30 28.59 971,584 +0.22(+0.79%)
Aug 23, 2006 28.59 28.69 28.29 28.36 1,071,582 -0.22(-0.78%)
Aug 22, 2006 28.37 28.63 28.36 28.59 968,622 +0.14(+0.48%)
Aug 21, 2006 28.51 28.61 28.30 28.45 2,133,757 -0.06(-0.22%)
Aug 18, 2006 28.42 28.51 28.34 28.51 886,568 +0.10(+0.34%)
Aug 17, 2006 28.61 28.68 28.24 28.41 1,758,154 -0.30(-1.06%)
Aug 16, 2006 28.55 28.72 28.45 28.72 2,400,477 +0.17(+0.58%)
Aug 15, 2006 28.64 28.67 28.49 28.55 1,991,948 +0.08(+0.28%)
Aug 14, 2006 28.21 28.67 28.14 28.47 1,957,976 +0.38(+1.35%)
Aug 11, 2006 27.93 28.36 27.84 28.09 5,024,817 +0.06(+0.23%)
Aug 10, 2006 27.68 28.08 27.59 28.03 1,689,340 +0.36(+1.29%)
Aug 09, 2006 27.91 27.98 27.64 27.67 1,382,203 -0.13(-0.45%)
Aug 08, 2006 27.55 27.86 27.51 27.80 1,407,290 +0.33(+1.19%)
Aug 07, 2006 27.66 27.71 27.44 27.47 1,153,462 -0.24(-0.87%)
Aug 04, 2006 27.47 27.79 27.47 27.71 1,366,873 +0.12(+0.44%)
Aug 03, 2006 27.85 27.85 27.56 27.59 1,261,996 -0.11(-0.41%)
Aug 02, 2006 27.42 27.71 27.41 27.71 1,994,909 +0.26(+0.96%)
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.