Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.69 24.89 24.55 24.59 7,524,971 -0.12(-0.50%)
Sep 28, 2006 24.76 24.97 24.47 24.71 8,040,769 -0.05(-0.22%)
Sep 27, 2006 24.34 25.10 24.31 24.77 15,426,244 +0.54(+2.21%)
Sep 26, 2006 24.12 24.47 24.00 24.23 21,113,728 +0.42(+1.77%)
Sep 25, 2006 25.10 25.30 23.43 23.81 27,269,728 -1.48(-5.84%)
Sep 22, 2006 25.07 25.46 24.78 25.29 20,758,718 +0.43(+1.72%)
Sep 21, 2006 26.53 26.53 24.06 24.86 55,797,796 -2.27(-8.35%)
Sep 20, 2006 26.80 27.18 26.71 27.13 3,992,759 +0.49(+1.84%)
Sep 19, 2006 26.72 26.80 26.36 26.64 3,807,678 +0.05(+0.20%)
Sep 18, 2006 26.74 26.85 26.56 26.58 4,210,102 -0.02(-0.06%)
Sep 15, 2006 27.06 27.26 26.56 26.60 6,203,282 -0.30(-1.11%)
Sep 14, 2006 26.51 27.11 26.46 26.90 6,318,353 +0.21(+0.77%)
Sep 13, 2006 27.41 27.57 26.62 26.69 10,031,728 -0.83(-3.03%)
Sep 12, 2006 27.65 27.67 27.43 27.52 6,586,113 +0.07(+0.25%)
Sep 11, 2006 27.23 27.66 27.09 27.45 6,385,620 +0.28(+1.01%)
Sep 08, 2006 27.28 27.29 26.83 27.18 4,594,762 +0.30(+1.11%)
Sep 07, 2006 26.54 27.22 26.31 26.88 8,744,912 +0.34(+1.27%)
Sep 06, 2006 26.40 26.64 26.35 26.54 5,336,000 +0.15(+0.55%)
Sep 05, 2006 26.34 26.57 26.25 26.40 6,480,838 +0.40(+1.53%)
Sep 01, 2006 25.86 26.11 25.76 26.00 3,927,582 +0.31(+1.22%)
Aug 31, 2006 25.99 25.99 25.51 25.69 6,355,709 -0.31(-1.18%)
Aug 30, 2006 25.90 26.10 25.76 25.99 4,760,643 +0.21(+0.80%)
Aug 29, 2006 25.65 26.01 25.41 25.79 6,209,943 +0.16(+0.63%)
Aug 28, 2006 25.24 25.75 25.23 25.62 3,548,408 +0.39(+1.55%)
Aug 25, 2006 25.23 25.43 24.95 25.23 4,149,627 +0.05(+0.18%)
Aug 24, 2006 25.21 25.31 24.81 25.19 4,299,704 -0.05(-0.18%)
Aug 23, 2006 25.27 25.33 24.92 25.23 5,351,674 -0.03(-0.12%)
Aug 22, 2006 25.67 25.76 25.24 25.27 6,055,818 -0.50(-1.93%)
Aug 21, 2006 25.76 25.93 25.63 25.76 3,614,891 -0.17(-0.65%)
Aug 18, 2006 26.33 26.39 25.68 25.93 4,854,946 -0.39(-1.48%)
Aug 17, 2006 26.35 26.70 26.30 26.32 5,984,241 -0.02(-0.09%)
Aug 16, 2006 26.72 26.80 26.28 26.34 5,915,407 -0.38(-1.40%)
Aug 15, 2006 26.26 26.77 26.26 26.72 4,028,156 +0.48(+1.84%)
Aug 14, 2006 26.18 26.60 26.09 26.24 5,042,509 +0.23(+0.88%)
Aug 11, 2006 25.84 26.15 25.66 26.01 4,245,368 +0.13(+0.50%)
Aug 10, 2006 25.40 25.92 25.40 25.88 4,202,918 +0.47(+1.87%)
Aug 09, 2006 26.02 26.03 25.33 25.40 4,359,656 -0.55(-2.12%)
Aug 08, 2006 25.80 26.18 25.80 25.95 8,256,544 +0.32(+1.25%)
Aug 07, 2006 26.03 26.22 25.47 25.63 4,792,513 -0.24(-0.95%)
Aug 04, 2006 25.76 26.02 25.49 25.88 6,752,255 -0.08(-0.30%)
Aug 03, 2006 25.27 26.25 25.07 25.95 12,699,271 +0.54(+2.14%)
Aug 02, 2006 25.43 25.47 25.17 25.41 7,073,828 +0.30(+1.19%)
Aug 01, 2006 25.14 25.18 24.88 25.11 4,922,997 +0.06(+0.24%)
Jul 31, 2006 25.04 25.21 24.71 25.05 5,611,728 +0.10(+0.40%)
Jul 28, 2006 25.27 25.49 24.83 24.95 6,654,947 -0.31(-1.21%)
Jul 27, 2006 25.28 25.68 25.22 25.26 5,366,042 -0.01(-0.03%)
Jul 26, 2006 25.34 25.42 25.14 25.27 6,364,591 -0.09(-0.36%)
Jul 25, 2006 25.01 25.47 24.78 25.36 4,727,728 +0.35(+1.41%)
Jul 24, 2006 24.50 25.05 24.45 25.00 4,675,613 +0.51(+2.09%)
Jul 21, 2006 24.68 24.74 24.45 24.49 4,978,116 -0.05(-0.19%)
Jul 20, 2006 24.63 24.88 24.45 24.54 5,123,360 -0.02(-0.06%)
Jul 19, 2006 24.17 24.71 24.07 24.55 6,550,063 +0.53(+2.20%)
Jul 18, 2006 24.16 24.34 23.63 24.02 19,301,580 -0.21(-0.85%)
Jul 17, 2006 24.26 24.79 24.15 24.23 5,581,295 -0.02(-0.09%)
Jul 14, 2006 24.46 24.66 24.18 24.25 7,132,866 -0.31(-1.28%)
Jul 13, 2006 24.42 25.01 24.27 24.57 8,928,165 +0.07(+0.28%)
Jul 12, 2006 24.50 24.84 24.40 24.50 8,801,599 +0.02(+0.06%)
Jul 11, 2006 23.87 24.49 23.70 24.48 7,890,431 +0.51(+2.14%)
Jul 10, 2006 23.73 24.35 23.55 23.97 8,123,056 +0.65(+2.79%)
Jul 07, 2006 22.94 23.43 22.85 23.32 3,448,096 +0.28(+1.20%)
Jul 06, 2006 23.15 23.20 22.91 23.04 3,749,424 -0.11(-0.50%)
Jul 05, 2006 23.16 23.48 23.10 23.16 3,476,701 -0.27(-1.14%)
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.