Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.04 26.24 25.91 26.08 2,888,197 -0.16(-0.60%)
Sep 28, 2006 26.23 26.25 26.11 26.23 2,155,380 -0.12(-0.45%)
Sep 27, 2006 26.43 26.59 26.27 26.35 2,539,547 -0.30(-1.12%)
Sep 26, 2006 26.51 26.67 26.44 26.65 3,094,570 +0.04(+0.17%)
Sep 25, 2006 26.55 26.68 26.33 26.61 3,878,010 +0.16(+0.59%)
Sep 22, 2006 26.49 26.57 26.33 26.45 2,630,792 -0.00(-0.02%)
Sep 21, 2006 26.65 26.66 26.40 26.45 3,148,663 -0.02(-0.09%)
Sep 20, 2006 26.47 26.58 26.46 26.48 3,227,865 -0.13(-0.50%)
Sep 19, 2006 26.66 26.66 26.43 26.61 4,268,506 -0.62(-2.27%)
Sep 18, 2006 27.08 27.26 26.94 27.23 2,727,957 +0.11(+0.42%)
Sep 15, 2006 26.94 27.54 26.81 27.12 6,981,154 -0.02(-0.09%)
Sep 14, 2006 27.15 27.26 27.08 27.14 1,516,461 -0.20(-0.72%)
Sep 13, 2006 27.33 27.40 27.10 27.34 1,562,390 -0.32(-1.17%)
Sep 12, 2006 27.43 27.70 27.38 27.66 2,059,236 +0.59(+2.19%)
Sep 11, 2006 26.93 27.12 26.73 27.07 1,265,793 +0.08(+0.31%)
Sep 08, 2006 26.90 27.03 26.83 26.98 1,491,354 +0.16(+0.58%)
Sep 07, 2006 26.88 27.07 26.81 26.83 1,371,735 -0.44(-1.60%)
Sep 06, 2006 27.33 27.37 27.20 27.26 1,200,064 -0.39(-1.40%)
Sep 05, 2006 27.46 27.73 27.42 27.65 1,551,775 -0.16(-0.56%)
Sep 01, 2006 27.73 27.91 27.69 27.81 1,320,907 -0.01(-0.04%)
Aug 31, 2006 27.83 27.89 27.67 27.82 1,779,377 -0.11(-0.40%)
Aug 30, 2006 27.88 27.97 27.79 27.93 3,127,434 +0.59(+2.17%)
Aug 29, 2006 27.28 27.37 27.13 27.34 2,730,202 +0.35(+1.31%)
Aug 28, 2006 26.79 27.04 26.77 26.98 1,330,297 +0.26(+0.97%)
Aug 25, 2006 26.60 26.80 26.59 26.72 1,716,302 -0.16(-0.60%)
Aug 24, 2006 26.88 26.96 26.76 26.89 2,869,009 +0.48(+1.80%)
Aug 23, 2006 26.55 26.66 26.38 26.41 1,929,411 -0.13(-0.50%)
Aug 22, 2006 26.41 26.65 26.38 26.54 3,811,261 -0.15(-0.55%)
Aug 21, 2006 26.88 26.88 26.66 26.69 3,715,729 +0.02(+0.07%)
Aug 18, 2006 26.71 26.75 26.58 26.67 2,344,402 -0.21(-0.78%)
Aug 17, 2006 27.06 27.10 26.77 26.88 1,627,302 -0.37(-1.37%)
Aug 16, 2006 27.14 27.38 27.13 27.25 2,470,144 +0.06(+0.22%)
Aug 15, 2006 27.34 27.34 27.16 27.19 1,854,496 +0.20(+0.74%)
Aug 14, 2006 26.97 27.24 26.97 26.99 1,725,284 +0.03(+0.11%)
Aug 11, 2006 26.88 26.99 26.85 26.96 1,259,057 -0.03(-0.11%)
Aug 10, 2006 26.71 27.01 26.66 26.99 1,724,671 +0.27(+1.03%)
Aug 09, 2006 26.80 26.94 26.72 26.72 1,478,902 +0.13(+0.50%)
Aug 08, 2006 26.56 26.66 26.47 26.59 1,962,479 +0.05(+0.18%)
Aug 07, 2006 26.67 26.75 26.48 26.54 1,882,870 -0.24(-0.88%)
Aug 04, 2006 26.81 26.99 26.74 26.77 1,700,380 +0.37(+1.41%)
Aug 03, 2006 26.28 26.45 26.21 26.40 2,241,113 +0.04(+0.17%)
Aug 02, 2006 26.35 26.45 26.22 26.36 3,677,761 -0.48(-1.79%)
Aug 01, 2006 26.76 26.94 26.62 26.84 2,644,469 -0.27(-0.99%)
Jul 31, 2006 27.15 27.25 27.06 27.11 1,770,600 -0.14(-0.52%)
Jul 28, 2006 27.11 27.38 27.10 27.25 1,739,572 +0.17(+0.62%)
Jul 27, 2006 27.02 27.21 26.91 27.08 2,720,200 -0.37(-1.36%)
Jul 26, 2006 27.34 27.47 27.06 27.45 4,441,402 -0.43(-1.53%)
Jul 25, 2006 27.86 28.02 27.52 27.88 2,840,431 +0.43(+1.55%)
Jul 24, 2006 27.02 27.57 27.00 27.45 5,086,648 +0.34(+1.25%)
Jul 21, 2006 27.28 27.34 27.11 27.12 1,891,035 +0.22(+0.80%)
Jul 20, 2006 27.13 27.17 26.89 26.90 1,787,338 -0.11(-0.42%)
Jul 19, 2006 26.40 27.09 26.39 27.01 2,158,238 +0.20(+0.73%)
Jul 18, 2006 26.81 26.84 26.64 26.82 2,178,650 +0.35(+1.31%)
Jul 17, 2006 26.32 26.55 26.24 26.47 1,751,004 -0.02(-0.07%)
Jul 14, 2006 26.54 26.71 26.37 26.49 2,101,082 -0.19(-0.70%)
Jul 13, 2006 26.86 26.90 26.64 26.67 3,140,906 -0.39(-1.45%)
Jul 12, 2006 27.32 27.38 27.02 27.07 2,306,026 -0.59(-2.14%)
Jul 11, 2006 27.67 27.73 27.37 27.66 2,540,160 -0.07(-0.27%)
Jul 10, 2006 27.68 27.83 27.58 27.73 1,615,055 -0.12(-0.42%)
Jul 07, 2006 27.82 27.96 27.75 27.85 1,512,991 +0.23(+0.82%)
Jul 06, 2006 27.68 27.80 27.52 27.62 1,541,773 +0.41(+1.49%)
Jul 05, 2006 26.94 27.25 26.89 27.22 1,732,428 -0.17(-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.