Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.30 29.32 29.15 29.22 40,200 -0.08(-0.27%)
Nov 29, 2006 29.18 29.63 29.18 29.30 144,000 +0.12(+0.41%)
Nov 28, 2006 29.48 29.48 29.10 29.18 102,900 -0.30(-1.02%)
Nov 27, 2006 29.65 29.65 29.36 29.48 70,600 -0.30(-1.01%)
Nov 24, 2006 29.89 30.07 29.76 29.78 10,100 -0.13(-0.43%)
Nov 22, 2006 30.03 30.03 29.82 29.91 25,100 -0.08(-0.27%)
Nov 21, 2006 29.90 30.05 29.90 29.99 49,500 +0.00(+0.00%)
Nov 20, 2006 30.06 30.25 29.62 29.99 121,700 -0.07(-0.23%)
Nov 17, 2006 30.55 30.55 29.95 30.06 40,800 -0.28(-0.92%)
Nov 16, 2006 30.15 30.58 29.67 30.34 72,800 +0.09(+0.30%)
Nov 15, 2006 30.55 30.60 30.23 30.25 25,500 -0.16(-0.53%)
Nov 14, 2006 30.60 30.67 30.23 30.41 47,000 +0.00(+0.00%)
Nov 13, 2006 30.40 30.80 30.37 30.41 46,400 +0.23(+0.76%)
Nov 10, 2006 30.40 30.41 29.93 30.18 36,700 -0.24(-0.79%)
Nov 09, 2006 31.00 31.00 30.23 30.42 44,500 +0.13(+0.43%)
Nov 08, 2006 30.25 30.59 30.13 30.29 54,500 +0.29(+0.97%)
Nov 07, 2006 31.00 31.26 30.00 30.00 115,900 -0.40(-1.32%)
Nov 06, 2006 31.20 31.20 29.02 30.40 88,500 -0.10(-0.33%)
Nov 03, 2006 30.25 30.72 30.00 30.50 31,200 +0.14(+0.46%)
Nov 02, 2006 30.60 30.60 28.80 30.36 221,100 -0.47(-1.52%)
Nov 01, 2006 32.50 32.82 30.00 30.83 89,900 -1.38(-4.28%)
Oct 31, 2006 32.85 33.45 32.00 32.21 52,700 -0.57(-1.74%)
Oct 30, 2006 32.00 33.00 30.25 32.78 124,800 +1.03(+3.24%)
Oct 27, 2006 31.27 32.35 31.10 31.75 94,500 +0.53(+1.70%)
Oct 26, 2006 30.83 31.22 30.47 31.22 190,800 +0.82(+2.70%)
Oct 25, 2006 30.35 30.57 30.35 30.40 25,800 +0.20(+0.66%)
Oct 24, 2006 29.90 30.20 29.78 30.20 11,700 +0.28(+0.94%)
Oct 23, 2006 29.99 30.19 29.76 29.92 20,500 -0.07(-0.23%)
Oct 20, 2006 30.16 30.21 29.95 29.99 26,400 +0.00(+0.00%)
Oct 19, 2006 30.10 30.99 29.65 29.99 115,400 +0.02(+0.07%)
Oct 18, 2006 30.25 30.25 29.88 29.97 98,700 -0.28(-0.93%)
Oct 17, 2006 29.88 30.71 29.82 30.25 366,200 +0.75(+2.54%)
Oct 16, 2006 29.50 29.53 29.38 29.50 19,000 +0.08(+0.27%)
Oct 13, 2006 29.60 29.69 29.09 29.42 35,700 -0.18(-0.61%)
Oct 12, 2006 29.65 29.70 29.52 29.60 234,700 +0.00(+0.00%)
Oct 11, 2006 29.66 29.80 29.48 29.60 100,400 -0.06(-0.20%)
Oct 10, 2006 29.66 29.77 29.50 29.66 65,400 +0.01(+0.03%)
Oct 09, 2006 29.70 29.89 29.47 29.65 65,100 -0.05(-0.17%)
Oct 06, 2006 29.50 29.80 29.44 29.70 11,500 +0.10(+0.34%)
Oct 05, 2006 29.74 29.74 29.57 29.60 11,700 -0.10(-0.34%)
Oct 04, 2006 29.16 29.70 29.10 29.70 28,300 +0.52(+1.78%)
Oct 03, 2006 29.22 29.22 28.90 29.18 16,600 +0.06(+0.21%)
Oct 02, 2006 29.00 29.17 28.90 29.12 29,900 +0.06(+0.21%)
Sep 29, 2006 29.20 29.25 29.06 29.06 23,900 -0.19(-0.65%)
Sep 28, 2006 29.19 29.25 29.10 29.25 28,900 -0.10(-0.34%)
Sep 27, 2006 29.20 29.35 29.10 29.35 16,100 +0.03(+0.10%)
Sep 26, 2006 29.18 29.32 28.99 29.32 45,900 +0.10(+0.34%)
Sep 25, 2006 29.22 29.31 29.10 29.22 60,300 +0.07(+0.24%)
Sep 22, 2006 29.10 29.15 29.05 29.15 52,600 +0.09(+0.31%)
Sep 21, 2006 28.75 29.24 28.75 29.06 81,600 +0.41(+1.43%)
Sep 20, 2006 28.65 29.24 28.32 28.65 69,000 +0.30(+1.06%)
Sep 19, 2006 28.84 28.90 28.25 28.35 70,400 -0.39(-1.36%)
Sep 18, 2006 29.32 29.42 28.74 28.74 121,300 -0.03(-0.10%)
Sep 15, 2006 29.30 29.30 28.77 28.77 28,500 -0.43(-1.47%)
Sep 14, 2006 29.45 29.45 29.00 29.20 13,700 -0.25(-0.85%)
Sep 13, 2006 29.70 29.94 29.05 29.45 35,800 -0.20(-0.67%)
Sep 12, 2006 28.85 29.65 28.80 29.65 31,400 +0.75(+2.60%)
Sep 11, 2006 29.25 29.35 28.74 28.90 27,000 -0.42(-1.43%)
Sep 08, 2006 28.90 29.41 28.75 29.32 69,800 +0.20(+0.69%)
Sep 07, 2006 29.11 29.73 29.10 29.12 24,100 +0.01(+0.03%)
Sep 06, 2006 29.36 29.99 29.10 29.11 75,000 -0.24(-0.82%)
Sep 05, 2006 29.05 30.00 28.93 29.35 133,100 +0.30(+1.03%)
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.