Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.51 25.29 24.51 25.12 5,892,275 -0.48(-1.86%)
Oct 30, 2006 25.51 25.75 25.50 25.60 2,999,747 -0.04(-0.16%)
Oct 27, 2006 25.51 25.78 25.37 25.64 3,471,951 -0.44(-1.67%)
Oct 26, 2006 25.86 26.08 25.81 26.08 2,923,283 +0.03(+0.11%)
Oct 25, 2006 25.89 26.08 25.89 26.05 2,283,029 +0.06(+0.25%)
Oct 24, 2006 25.87 26.07 25.81 25.98 2,480,135 -0.09(-0.34%)
Oct 23, 2006 25.79 26.16 25.78 26.07 2,465,692 -0.11(-0.40%)
Oct 20, 2006 26.05 26.21 25.98 26.18 2,134,180 +0.39(+1.53%)
Oct 19, 2006 25.69 25.82 25.61 25.78 3,757,415 -0.06(-0.23%)
Oct 18, 2006 25.71 25.92 25.69 25.84 2,339,952 +0.06(+0.23%)
Oct 17, 2006 25.74 25.87 25.68 25.78 1,889,327 -0.08(-0.32%)
Oct 16, 2006 25.66 25.88 25.61 25.87 4,201,073 +0.41(+1.62%)
Oct 13, 2006 25.45 25.52 25.35 25.45 4,015,182 -0.04(-0.14%)
Oct 12, 2006 25.38 25.53 25.37 25.49 5,335,961 -0.02(-0.07%)
Oct 11, 2006 25.47 25.58 25.40 25.51 4,386,624 -0.01(-0.02%)
Oct 10, 2006 25.57 25.72 25.42 25.51 3,387,841 -0.14(-0.55%)
Oct 09, 2006 25.45 25.68 25.44 25.65 5,118,465 +0.08(+0.32%)
Oct 06, 2006 25.46 25.65 25.38 25.57 3,950,782 -0.68(-2.58%)
Oct 05, 2006 26.14 26.26 26.10 26.25 2,248,535 -0.01(-0.02%)
Oct 04, 2006 26.03 26.27 25.91 26.25 1,380,420 -0.07(-0.27%)
Oct 03, 2006 26.32 26.42 26.19 26.32 836,680 +0.01(+0.02%)
Oct 02, 2006 26.41 26.48 26.28 26.32 3,506,445 +0.15(+0.56%)
Sep 29, 2006 26.17 26.29 26.08 26.17 1,930,277 +0.01(+0.05%)
Sep 28, 2006 26.15 26.19 25.94 26.16 5,800,519 +0.22(+0.86%)
Sep 27, 2006 25.81 25.99 25.78 25.94 3,498,628 -0.19(-0.74%)
Sep 26, 2006 26.17 26.18 25.99 26.13 1,062,842 +0.01(+0.02%)
Sep 25, 2006 26.05 26.15 25.87 26.12 1,039,393 +0.26(+1.00%)
Sep 22, 2006 25.95 25.96 25.72 25.87 1,677,438 -0.20(-0.77%)
Sep 21, 2006 25.99 26.14 25.94 26.07 1,725,185 +0.22(+0.87%)
Sep 20, 2006 25.54 25.84 25.54 25.84 2,550,141 +0.39(+1.55%)
Sep 19, 2006 25.45 25.49 25.31 25.45 2,019,315 -0.05(-0.18%)
Sep 18, 2006 25.27 25.54 25.09 25.49 1,374,133 +0.21(+0.81%)
Sep 15, 2006 25.48 25.56 25.24 25.29 2,732,294 -0.24(-0.95%)
Sep 14, 2006 25.54 25.58 25.37 25.53 2,603,666 -0.28(-1.07%)
Sep 13, 2006 25.63 25.87 25.52 25.81 3,366,262 -0.09(-0.36%)
Sep 12, 2006 25.62 25.97 25.55 25.90 1,744,216 +0.59(+2.32%)
Sep 11, 2006 25.11 25.42 25.02 25.31 2,500,185 +0.01(+0.02%)
Sep 08, 2006 25.31 25.35 24.97 25.31 2,323,470 -0.30(-1.17%)
Sep 07, 2006 25.57 25.70 25.51 25.61 1,920,932 -0.26(-1.02%)
Sep 06, 2006 25.93 25.95 25.76 25.87 2,386,000 -0.49(-1.85%)
Sep 05, 2006 26.22 26.38 26.05 26.36 1,990,938 -0.34(-1.28%)
Sep 01, 2006 26.65 26.78 26.51 26.70 4,083,489 +0.25(+0.93%)
Aug 31, 2006 26.60 26.63 26.27 26.45 1,996,716 -0.04(-0.13%)
Aug 30, 2006 26.55 26.63 26.33 26.49 1,665,374 -0.02(-0.07%)
Aug 29, 2006 26.45 26.57 26.26 26.51 943,559 +0.20(+0.76%)
Aug 28, 2006 26.14 26.41 26.11 26.31 1,061,313 +0.28(+1.09%)
Aug 25, 2006 25.91 26.09 25.72 26.02 1,540,654 -0.22(-0.83%)
Aug 24, 2006 26.34 26.40 26.21 26.24 4,045,087 -0.01(-0.02%)
Aug 23, 2006 26.48 26.54 26.19 26.25 1,046,869 -0.14(-0.51%)
Aug 22, 2006 26.10 26.52 26.08 26.38 1,482,032 +0.08(+0.29%)
Aug 21, 2006 26.51 26.56 26.27 26.31 3,394,298 -0.44(-1.65%)
Aug 18, 2006 26.69 26.81 26.57 26.75 1,385,858 -0.06(-0.24%)
Aug 17, 2006 26.80 26.87 26.67 26.81 2,684,377 +0.01(+0.04%)
Aug 16, 2006 26.90 26.94 26.66 26.80 3,216,733 +0.38(+1.43%)
Aug 15, 2006 26.37 26.63 26.29 26.42 2,421,003 +0.87(+3.41%)
Aug 14, 2006 25.54 25.75 25.54 25.55 1,530,119 +0.15(+0.58%)
Aug 11, 2006 25.47 25.53 25.32 25.41 1,530,119 -0.15(-0.60%)
Aug 10, 2006 25.57 25.60 25.37 25.56 2,138,938 -0.25(-0.96%)
Aug 09, 2006 26.12 26.14 25.81 25.81 4,633,176 -0.35(-1.35%)
Aug 08, 2006 26.06 26.32 25.79 26.16 5,505,030 -0.24(-0.91%)
Aug 07, 2006 26.48 26.59 26.29 26.40 6,371,106 -0.17(-0.64%)
Aug 04, 2006 27.15 27.45 26.57 26.57 13,868,435 -1.04(-3.77%)
Aug 03, 2006 27.49 27.70 27.44 27.61 1,555,776 +0.06(+0.24%)
Aug 02, 2006 27.54 27.67 27.45 27.55 1,807,256 -0.26(-0.93%)
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.