Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.82 27.94 27.47 27.70 1,521,100 +0.11(+0.40%)
Nov 29, 2006 27.49 27.89 27.25 27.59 1,245,542 +0.12(+0.44%)
Nov 28, 2006 28.03 28.13 27.05 27.47 1,585,829 -0.67(-2.38%)
Nov 27, 2006 28.71 28.79 28.08 28.14 1,527,595 -0.71(-2.46%)
Nov 24, 2006 28.85 29.06 28.68 28.85 249,700 -0.13(-0.45%)
Nov 22, 2006 28.77 29.10 28.58 28.98 643,164 +0.25(+0.87%)
Nov 21, 2006 28.58 28.93 28.58 28.73 782,388 +0.16(+0.56%)
Nov 20, 2006 28.59 28.82 28.18 28.57 1,220,728 +0.37(+1.31%)
Nov 17, 2006 28.56 28.60 28.02 28.20 1,022,385 -0.34(-1.19%)
Nov 16, 2006 29.00 29.06 28.39 28.54 1,173,113 -0.25(-0.87%)
Nov 15, 2006 28.65 29.56 28.55 28.79 2,796,134 +1.53(+5.61%)
Nov 14, 2006 27.00 27.29 26.49 27.26 784,257 +0.16(+0.59%)
Nov 13, 2006 26.95 27.18 26.76 27.10 1,167,942 +0.26(+0.97%)
Nov 10, 2006 26.26 26.88 26.21 26.84 924,194 +0.44(+1.67%)
Nov 09, 2006 26.76 26.81 26.25 26.40 655,165 -0.39(-1.46%)
Nov 08, 2006 26.32 26.90 26.18 26.79 1,530,993 +0.31(+1.17%)
Nov 07, 2006 26.80 26.93 26.32 26.48 1,303,341 -0.23(-0.86%)
Nov 06, 2006 26.32 27.06 26.31 26.71 1,747,458 +0.65(+2.49%)
Nov 03, 2006 27.35 27.35 25.79 26.06 2,449,333 -1.14(-4.19%)
Nov 02, 2006 27.52 27.70 27.11 27.20 1,030,199 -0.48(-1.73%)
Nov 01, 2006 28.04 28.28 27.62 27.68 811,444 -0.57(-2.02%)
Oct 31, 2006 28.67 28.73 28.06 28.25 669,920 -0.16(-0.56%)
Oct 30, 2006 28.02 28.62 27.96 28.41 1,026,625 +0.31(+1.10%)
Oct 27, 2006 28.25 28.68 27.70 28.10 994,828 -0.27(-0.95%)
Oct 26, 2006 28.68 28.72 27.75 28.37 1,695,576 -0.23(-0.80%)
Oct 25, 2006 27.08 29.73 26.87 28.60 3,638,980 +1.53(+5.65%)
Oct 24, 2006 26.16 27.07 26.05 27.07 1,589,747 +0.73(+2.77%)
Oct 23, 2006 26.00 26.83 26.00 26.34 1,676,620 +0.08(+0.30%)
Oct 20, 2006 26.83 26.86 25.90 26.26 1,699,420 -0.52(-1.94%)
Oct 19, 2006 27.30 27.33 26.58 26.78 1,582,338 -0.83(-3.01%)
Oct 18, 2006 27.80 28.06 27.44 27.61 1,116,641 -0.07(-0.25%)
Oct 17, 2006 27.82 28.15 27.39 27.68 782,958 -0.36(-1.28%)
Oct 16, 2006 27.79 28.08 27.34 28.04 699,601 +0.14(+0.50%)
Oct 13, 2006 28.00 28.24 27.72 27.90 1,148,374 -0.09(-0.32%)
Oct 12, 2006 27.04 28.21 26.98 27.99 1,241,059 +1.04(+3.86%)
Oct 11, 2006 27.25 27.32 26.73 26.95 725,135 -0.33(-1.21%)
Oct 10, 2006 27.46 27.50 26.96 27.28 1,590,474 -0.30(-1.09%)
Oct 09, 2006 26.22 27.86 25.69 27.58 1,684,547 -0.11(-0.40%)
Oct 06, 2006 27.96 27.96 27.52 27.69 632,679 -0.27(-0.97%)
Oct 05, 2006 28.00 28.19 27.54 27.96 1,119,893 +0.10(+0.36%)
Oct 04, 2006 26.48 27.87 26.37 27.86 1,469,537 +1.26(+4.74%)
Oct 03, 2006 26.41 26.74 25.81 26.60 1,485,670 +0.03(+0.11%)
Oct 02, 2006 27.20 27.38 26.40 26.57 1,440,800 -0.62(-2.28%)
Sep 29, 2006 27.62 27.68 27.17 27.19 1,289,629 -0.27(-0.98%)
Sep 28, 2006 27.50 27.58 27.05 27.46 1,597,203 +0.35(+1.29%)
Sep 27, 2006 26.74 27.39 26.55 27.11 1,602,881 +0.40(+1.50%)
Sep 26, 2006 26.72 27.10 26.20 26.71 1,466,675 +0.11(+0.41%)
Sep 25, 2006 26.42 26.79 26.02 26.60 868,821 +0.29(+1.10%)
Sep 22, 2006 26.40 26.40 25.55 26.31 1,151,524 -0.09(-0.34%)
Sep 21, 2006 26.67 26.82 26.34 26.40 1,232,690 -0.27(-1.01%)
Sep 20, 2006 25.72 26.72 25.72 26.67 1,150,256 +1.03(+4.02%)
Sep 19, 2006 24.99 25.82 24.80 25.64 2,392,692 -0.46(-1.76%)
Sep 18, 2006 26.30 26.40 25.94 26.10 1,097,714 -0.31(-1.17%)
Sep 15, 2006 26.03 26.87 25.90 26.41 1,126,449 +0.44(+1.69%)
Sep 14, 2006 26.80 26.81 25.60 25.97 2,217,674 -1.06(-3.92%)
Sep 13, 2006 27.21 27.27 26.42 27.03 2,645,680 -0.18(-0.66%)
Sep 12, 2006 25.69 27.27 25.62 27.21 2,279,237 +1.62(+6.33%)
Sep 11, 2006 25.24 25.72 24.96 25.59 1,664,180 +0.41(+1.63%)
Sep 08, 2006 24.49 25.24 24.36 25.18 1,296,246 +0.68(+2.78%)
Sep 07, 2006 24.87 24.97 24.30 24.50 916,200 -0.61(-2.43%)
Sep 06, 2006 25.23 25.29 24.75 25.11 1,101,819 -0.18(-0.71%)
Sep 05, 2006 25.19 25.32 24.98 25.29 795,210 +0.24(+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.