Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 29.87 30.09 29.84 29.93 64,000 -0.27(-0.89%)
Sep 28, 2006 30.07 30.20 29.89 30.20 59,200 -0.03(-0.10%)
Sep 27, 2006 29.90 30.30 29.84 30.23 25,000 +0.16(+0.53%)
Sep 26, 2006 29.93 30.17 29.87 30.07 30,500 +0.21(+0.70%)
Sep 25, 2006 29.65 29.97 29.48 29.86 26,000 +0.30(+1.01%)
Sep 22, 2006 29.66 29.66 29.44 29.56 28,900 -0.15(-0.50%)
Sep 21, 2006 29.62 29.80 29.48 29.71 284,700 +0.37(+1.26%)
Sep 20, 2006 29.15 29.37 29.09 29.34 29,300 +0.40(+1.38%)
Sep 19, 2006 29.02 29.09 28.77 28.94 66,400 +0.12(+0.42%)
Sep 18, 2006 28.63 28.82 28.59 28.82 31,800 +0.00(+0.00%)
Sep 15, 2006 29.02 29.07 28.63 28.82 31,500 -0.11(-0.38%)
Sep 14, 2006 28.73 29.05 28.73 28.93 28,300 +0.33(+1.15%)
Sep 13, 2006 28.27 28.67 28.23 28.60 158,100 +0.18(+0.63%)
Sep 12, 2006 28.17 28.48 28.17 28.42 97,400 +0.74(+2.67%)
Sep 11, 2006 27.66 27.89 27.58 27.68 196,200 -0.21(-0.75%)
Sep 08, 2006 27.69 27.91 27.63 27.89 122,300 +0.24(+0.87%)
Sep 07, 2006 27.65 27.82 27.53 27.65 260,800 -0.80(-2.81%)
Sep 06, 2006 28.50 28.52 28.33 28.45 191,900 -0.44(-1.52%)
Sep 05, 2006 28.53 28.90 28.53 28.89 120,800 -0.01(-0.03%)
Sep 01, 2006 28.55 28.97 28.55 28.90 191,600 +0.56(+1.98%)
Aug 31, 2006 28.35 28.43 28.23 28.34 432,300 +0.00(+0.00%)
Aug 30, 2006 28.09 28.41 28.09 28.34 509,000 +0.49(+1.76%)
Aug 29, 2006 27.70 27.87 27.50 27.85 117,800 +0.28(+1.02%)
Aug 28, 2006 27.47 27.62 27.44 27.57 17,900 +0.18(+0.66%)
Aug 25, 2006 27.38 27.48 27.29 27.39 34,300 +0.06(+0.22%)
Aug 24, 2006 27.45 27.45 27.18 27.33 34,100 +0.06(+0.22%)
Aug 23, 2006 27.41 27.54 27.17 27.27 35,000 -0.31(-1.12%)
Aug 22, 2006 27.56 27.74 27.39 27.58 36,300 -0.34(-1.22%)
Aug 21, 2006 27.92 28.09 27.83 27.92 21,500 -0.04(-0.14%)
Aug 18, 2006 27.95 28.01 27.73 27.96 25,800 +0.28(+1.01%)
Aug 17, 2006 27.80 27.97 27.67 27.68 27,100 +0.11(+0.40%)
Aug 16, 2006 27.50 27.64 27.49 27.57 39,000 +0.27(+0.99%)
Aug 15, 2006 27.17 27.34 27.15 27.30 60,200 +0.35(+1.30%)
Aug 14, 2006 27.11 27.34 26.85 26.95 54,600 -0.16(-0.59%)
Aug 11, 2006 27.11 27.31 27.06 27.11 29,300 +0.22(+0.82%)
Aug 10, 2006 26.89 26.94 26.74 26.89 45,200 -0.15(-0.55%)
Aug 09, 2006 27.27 27.42 27.01 27.04 41,700 -0.28(-1.02%)
Aug 08, 2006 27.45 27.55 27.20 27.32 15,200 -0.16(-0.58%)
Aug 07, 2006 27.47 27.62 27.35 27.48 24,200 -0.21(-0.76%)
Aug 04, 2006 27.90 27.98 27.53 27.69 46,100 +0.02(+0.07%)
Aug 03, 2006 27.54 27.81 27.37 27.67 70,700 -0.38(-1.35%)
Aug 02, 2006 27.98 28.30 27.89 28.05 110,100 -0.09(-0.32%)
Aug 01, 2006 27.90 28.14 27.87 28.14 31,500 +0.52(+1.88%)
Jul 31, 2006 27.63 27.78 27.61 27.62 10,200 -0.08(-0.29%)
Jul 28, 2006 27.60 27.81 27.54 27.70 50,700 +0.11(+0.40%)
Jul 27, 2006 27.92 28.04 27.48 27.59 27,300 +0.06(+0.22%)
Jul 26, 2006 27.23 27.55 27.10 27.53 36,100 +0.05(+0.18%)
Jul 25, 2006 27.41 27.48 27.17 27.48 55,900 +0.48(+1.78%)
Jul 24, 2006 26.83 27.05 26.75 27.00 19,800 +0.59(+2.23%)
Jul 21, 2006 26.43 26.60 26.34 26.41 59,400 -0.06(-0.23%)
Jul 20, 2006 26.95 27.02 26.47 26.47 51,900 -0.01(-0.04%)
Jul 19, 2006 25.45 26.57 25.45 26.48 45,400 +1.14(+4.50%)
Jul 18, 2006 25.47 25.47 25.13 25.34 27,800 -0.13(-0.51%)
Jul 17, 2006 25.46 25.56 25.32 25.47 38,600 -0.41(-1.58%)
Jul 14, 2006 26.29 26.34 25.80 25.88 33,400 -0.30(-1.15%)
Jul 13, 2006 26.76 26.76 26.16 26.18 46,500 -0.94(-3.47%)
Jul 12, 2006 27.36 27.43 27.12 27.12 20,300 -0.30(-1.09%)
Jul 11, 2006 27.22 27.47 27.06 27.42 16,400 +0.16(+0.59%)
Jul 10, 2006 27.37 27.46 27.25 27.26 7,100 -0.13(-0.47%)
Jul 07, 2006 27.43 27.67 27.30 27.39 58,100 +0.20(+0.74%)
Jul 06, 2006 27.10 27.40 26.91 27.19 58,300 -0.02(-0.07%)
Jul 05, 2006 27.45 27.50 27.11 27.21 32,400 -0.34(-1.23%)
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.