Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.22 26.25 25.91 26.08 3,246,185 +0.02(+0.08%)
Oct 30, 2006 26.02 26.23 25.88 26.06 4,780,467 -0.03(-0.13%)
Oct 27, 2006 26.38 26.38 26.05 26.10 8,036,043 -0.77(-2.86%)
Oct 26, 2006 26.73 26.88 26.56 26.87 5,684,295 -0.62(-2.25%)
Oct 25, 2006 27.84 27.86 27.44 27.48 4,742,697 +0.24(+0.86%)
Oct 24, 2006 27.27 27.36 27.21 27.25 2,852,559 -0.20(-0.71%)
Oct 23, 2006 27.25 27.47 27.25 27.44 1,350,535 -0.08(-0.30%)
Oct 20, 2006 27.36 27.54 27.24 27.53 1,777,235 +0.12(+0.43%)
Oct 19, 2006 27.43 27.62 27.28 27.41 3,340,508 +0.38(+1.39%)
Oct 18, 2006 26.96 27.10 26.92 27.03 1,998,139 +0.15(+0.57%)
Oct 17, 2006 26.99 26.99 26.80 26.88 1,902,795 +0.23(+0.85%)
Oct 16, 2006 26.71 26.73 26.58 26.66 3,061,826 +0.21(+0.78%)
Oct 13, 2006 26.52 26.55 26.38 26.45 2,707,196 -0.13(-0.50%)
Oct 12, 2006 26.67 26.74 26.51 26.58 5,170,622 -0.05(-0.18%)
Oct 11, 2006 26.52 26.76 26.49 26.63 2,056,938 +0.12(+0.46%)
Oct 10, 2006 26.61 26.62 26.43 26.51 1,492,836 -0.10(-0.39%)
Oct 09, 2006 26.68 26.72 26.51 26.61 2,386,864 +0.01(+0.04%)
Oct 06, 2006 26.43 26.78 26.45 26.60 1,886,258 +0.18(+0.67%)
Oct 05, 2006 26.48 26.54 26.34 26.43 2,567,344 -0.47(-1.73%)
Oct 04, 2006 26.71 26.92 26.68 26.89 1,678,624 -0.07(-0.25%)
Oct 03, 2006 26.80 27.01 26.75 26.96 3,195,348 +0.36(+1.34%)
Oct 02, 2006 26.43 26.73 26.38 26.60 2,648,601 +0.53(+2.03%)
Sep 29, 2006 26.04 26.23 25.91 26.07 2,888,696 -0.16(-0.60%)
Sep 28, 2006 26.22 26.24 26.10 26.23 2,155,752 -0.12(-0.45%)
Sep 27, 2006 26.43 26.59 26.26 26.35 2,539,986 -0.30(-1.12%)
Sep 26, 2006 26.50 26.66 26.43 26.65 3,095,104 +0.04(+0.17%)
Sep 25, 2006 26.55 26.68 26.32 26.60 3,878,681 +0.16(+0.59%)
Sep 22, 2006 26.48 26.57 26.33 26.44 2,631,247 -0.00(-0.02%)
Sep 21, 2006 26.65 26.66 26.40 26.45 3,149,208 -0.02(-0.09%)
Sep 20, 2006 26.47 26.57 26.45 26.47 3,228,423 -0.13(-0.50%)
Sep 19, 2006 26.66 26.66 26.43 26.61 4,269,244 -0.62(-2.27%)
Sep 18, 2006 27.08 27.26 26.93 27.22 2,728,428 +0.11(+0.42%)
Sep 15, 2006 26.94 27.54 26.81 27.11 6,982,360 -0.02(-0.09%)
Sep 14, 2006 27.15 27.26 27.07 27.14 1,516,723 -0.20(-0.72%)
Sep 13, 2006 27.32 27.39 27.10 27.33 1,562,660 -0.32(-1.17%)
Sep 12, 2006 27.43 27.69 27.37 27.65 2,059,592 +0.59(+2.19%)
Sep 11, 2006 26.93 27.11 26.73 27.06 1,266,012 +0.08(+0.31%)
Sep 08, 2006 26.90 27.02 26.82 26.98 1,491,611 +0.16(+0.58%)
Sep 07, 2006 26.87 27.07 26.80 26.82 1,371,972 -0.44(-1.60%)
Sep 06, 2006 27.33 27.37 27.20 27.26 1,200,271 -0.39(-1.40%)
Sep 05, 2006 27.46 27.72 27.42 27.64 1,552,044 -0.16(-0.56%)
Sep 01, 2006 27.72 27.90 27.68 27.80 1,321,136 -0.01(-0.04%)
Aug 31, 2006 27.82 27.89 27.67 27.81 1,779,685 -0.11(-0.40%)
Aug 30, 2006 27.87 27.97 27.78 27.92 3,127,975 +0.59(+2.17%)
Aug 29, 2006 27.27 27.36 27.13 27.33 2,730,674 +0.35(+1.31%)
Aug 28, 2006 26.78 27.04 26.76 26.98 1,330,527 +0.26(+0.97%)
Aug 25, 2006 26.60 26.80 26.58 26.72 1,716,599 -0.16(-0.60%)
Aug 24, 2006 26.87 26.95 26.76 26.88 2,869,505 +0.48(+1.80%)
Aug 23, 2006 26.55 26.66 26.38 26.41 1,929,744 -0.13(-0.50%)
Aug 22, 2006 26.40 26.65 26.38 26.54 3,811,919 -0.15(-0.55%)
Aug 21, 2006 26.87 26.87 26.66 26.68 3,716,371 +0.02(+0.07%)
Aug 18, 2006 26.70 26.74 26.58 26.66 2,344,807 -0.21(-0.78%)
Aug 17, 2006 27.05 27.09 26.77 26.88 1,627,584 -0.37(-1.37%)
Aug 16, 2006 27.14 27.38 27.12 27.25 2,470,571 +0.06(+0.22%)
Aug 15, 2006 27.34 27.34 27.16 27.19 1,854,817 +0.20(+0.74%)
Aug 14, 2006 26.96 27.23 26.96 26.99 1,725,582 +0.03(+0.11%)
Aug 11, 2006 26.87 26.99 26.84 26.96 1,259,274 -0.03(-0.11%)
Aug 10, 2006 26.71 27.01 26.66 26.99 1,724,969 +0.27(+1.03%)
Aug 09, 2006 26.80 26.93 26.71 26.71 1,479,158 +0.13(+0.50%)
Aug 08, 2006 26.55 26.66 26.47 26.58 1,962,819 +0.05(+0.18%)
Aug 07, 2006 26.66 26.75 26.48 26.53 1,883,195 -0.24(-0.88%)
Aug 04, 2006 26.81 26.98 26.74 26.77 1,700,674 +0.37(+1.41%)
Aug 03, 2006 26.28 26.44 26.20 26.40 2,241,501 +0.04(+0.17%)
Aug 02, 2006 26.34 26.45 26.22 26.35 3,678,397 -0.48(-1.79%)
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.