Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 28.82 28.88 28.63 28.83 7,974,564 +0.00(+0.01%)
Nov 29, 2006 28.52 28.92 28.42 28.82 8,776,083 +0.30(+1.07%)
Nov 28, 2006 28.24 28.53 28.22 28.52 6,312,016 +0.39(+1.40%)
Nov 27, 2006 28.21 28.30 28.01 28.13 6,899,339 -0.03(-0.12%)
Nov 24, 2006 27.95 28.21 27.84 28.16 4,340,573 -0.05(-0.17%)
Nov 22, 2006 28.35 28.43 28.07 28.21 5,550,880 -0.17(-0.60%)
Nov 21, 2006 28.22 28.40 28.15 28.38 6,407,660 +0.33(+1.18%)
Nov 20, 2006 27.95 28.27 27.95 28.04 6,379,084 -0.06(-0.23%)
Nov 17, 2006 27.95 28.16 27.93 28.11 11,627,211 -0.10(-0.36%)
Nov 16, 2006 28.82 28.96 28.16 28.21 8,731,449 -0.43(-1.51%)
Nov 15, 2006 28.38 28.69 28.31 28.64 9,243,202 +0.00(+0.01%)
Nov 14, 2006 28.53 28.65 28.30 28.64 8,432,710 +0.21(+0.74%)
Nov 13, 2006 28.41 28.62 28.32 28.43 9,500,141 -0.55(-1.91%)
Nov 10, 2006 29.26 29.26 28.83 28.98 5,337,866 +0.02(+0.06%)
Nov 09, 2006 28.96 29.17 28.85 28.96 7,476,036 -0.16(-0.54%)
Nov 08, 2006 28.62 29.16 28.60 29.12 7,948,823 +0.28(+0.95%)
Nov 07, 2006 29.18 29.21 28.79 28.85 7,042,451 -0.08(-0.28%)
Nov 06, 2006 28.76 28.99 28.67 28.93 5,834,742 +0.41(+1.43%)
Nov 03, 2006 28.35 28.58 28.29 28.52 8,859,210 +0.04(+0.15%)
Nov 02, 2006 28.34 28.58 28.32 28.48 5,965,100 +0.02(+0.07%)
Nov 01, 2006 28.59 28.71 28.33 28.46 9,682,455 +0.04(+0.15%)
Oct 31, 2006 28.20 29.12 28.00 28.41 7,817,047 +0.01(+0.03%)
Oct 30, 2006 28.68 28.70 28.33 28.40 8,091,226 -0.41(-1.44%)
Oct 27, 2006 29.06 29.09 28.75 28.82 5,971,713 -0.17(-0.57%)
Oct 26, 2006 29.41 29.43 28.76 28.98 10,956,288 -0.33(-1.11%)
Oct 25, 2006 28.87 29.39 28.86 29.31 8,171,756 +0.39(+1.35%)
Oct 24, 2006 28.74 29.04 28.71 28.92 8,611,481 +0.19(+0.65%)
Oct 23, 2006 28.19 28.79 28.18 28.74 7,529,880 +0.03(+0.09%)
Oct 20, 2006 28.96 28.96 28.60 28.71 6,073,497 -0.12(-0.41%)
Oct 19, 2006 28.36 28.85 28.36 28.83 8,096,421 +0.65(+2.30%)
Oct 18, 2006 28.58 28.68 28.16 28.18 10,376,049 -0.51(-1.79%)
Oct 17, 2006 28.94 28.94 28.52 28.69 8,186,634 +0.10(+0.34%)
Oct 16, 2006 28.34 28.66 28.31 28.60 8,036,674 +0.66(+2.36%)
Oct 13, 2006 27.93 28.14 27.82 27.93 7,578,764 +0.38(+1.38%)
Oct 12, 2006 27.24 27.55 27.15 27.55 8,311,325 +0.51(+1.89%)
Oct 11, 2006 27.13 27.24 26.91 27.04 7,561,052 -0.28(-1.04%)
Oct 10, 2006 27.02 27.44 26.99 27.32 8,043,286 +0.09(+0.33%)
Oct 09, 2006 27.47 27.51 27.13 27.24 6,696,716 -0.16(-0.57%)
Oct 06, 2006 27.27 27.39 27.06 27.39 6,922,483 -0.06(-0.20%)
Oct 05, 2006 27.46 27.53 27.33 27.45 8,958,160 -0.10(-0.35%)
Oct 04, 2006 27.16 27.55 27.10 27.55 14,352,232 +0.56(+2.09%)
Oct 03, 2006 27.21 27.30 26.90 26.98 9,578,073 -0.70(-2.54%)
Oct 02, 2006 27.87 28.05 27.67 27.68 6,513,930 -0.08(-0.31%)
Sep 29, 2006 27.74 27.85 27.54 27.77 6,212,830 -0.09(-0.33%)
Sep 28, 2006 28.02 28.07 27.80 27.86 7,975,509 -0.17(-0.60%)
Sep 27, 2006 27.78 28.07 27.56 28.03 10,301,187 +0.47(+1.72%)
Sep 26, 2006 27.24 27.65 27.24 27.56 12,027,498 +0.01(+0.03%)
Sep 25, 2006 27.42 27.63 27.02 27.55 12,044,029 -0.06(-0.21%)
Sep 22, 2006 28.15 28.15 27.56 27.61 8,494,111 -0.32(-1.15%)
Sep 21, 2006 27.68 27.99 27.55 27.93 8,792,141 +0.41(+1.48%)
Sep 20, 2006 27.93 28.11 27.49 27.52 13,741,765 -0.08(-0.31%)
Sep 19, 2006 27.90 27.98 27.38 27.61 8,243,311 -0.15(-0.53%)
Sep 18, 2006 27.73 27.83 27.35 27.76 10,927,949 +0.29(+1.06%)
Sep 15, 2006 27.64 27.64 27.29 27.46 9,746,217 -0.42(-1.50%)
Sep 14, 2006 28.30 28.35 27.82 27.88 9,492,112 -0.34(-1.20%)
Sep 13, 2006 27.86 28.29 27.77 28.22 9,229,033 +0.59(+2.13%)
Sep 12, 2006 27.79 27.85 27.40 27.63 11,949,803 +0.16(+0.57%)
Sep 11, 2006 27.66 27.71 27.38 27.48 13,737,987 -0.39(-1.41%)
Sep 08, 2006 28.07 28.14 27.76 27.87 8,529,534 +0.03(+0.09%)
Sep 07, 2006 28.03 28.12 27.79 27.85 9,743,147 -0.50(-1.75%)
Sep 06, 2006 28.59 28.65 28.25 28.34 8,600,618 -0.71(-2.43%)
Sep 05, 2006 28.71 29.05 28.67 29.05 8,467,661 +0.25(+0.88%)
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.