Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.43 26.47 26.02 26.12 8,955,661 -0.33(-1.26%)
Oct 30, 2006 26.31 26.50 26.07 26.46 5,515,669 +0.11(+0.41%)
Oct 27, 2006 26.44 26.56 26.22 26.35 8,122,428 -0.21(-0.78%)
Oct 26, 2006 26.03 26.56 25.99 26.56 12,344,352 +0.65(+2.50%)
Oct 25, 2006 26.12 26.20 25.74 25.91 9,015,754 -0.15(-0.57%)
Oct 24, 2006 25.86 26.11 25.77 26.06 8,312,823 +0.08(+0.32%)
Oct 23, 2006 25.91 26.02 25.79 25.97 9,989,405 -0.14(-0.54%)
Oct 20, 2006 26.36 26.40 26.05 26.12 9,797,083 -0.12(-0.44%)
Oct 19, 2006 26.11 26.36 26.07 26.23 7,458,274 +0.01(+0.03%)
Oct 18, 2006 25.93 26.23 25.91 26.22 15,441,007 +0.40(+1.54%)
Oct 17, 2006 25.76 25.92 25.72 25.82 8,020,065 +0.07(+0.26%)
Oct 16, 2006 25.78 25.86 25.67 25.76 5,372,602 -0.07(-0.29%)
Oct 13, 2006 25.89 25.94 25.56 25.83 6,491,849 -0.16(-0.61%)
Oct 12, 2006 26.03 26.10 25.84 25.99 7,043,283 -0.01(-0.03%)
Oct 11, 2006 25.91 26.07 25.87 26.00 5,368,989 +0.05(+0.19%)
Oct 10, 2006 25.99 26.07 25.79 25.95 7,572,920 -0.12(-0.45%)
Oct 09, 2006 25.99 26.23 25.93 26.07 6,291,338 +0.04(+0.16%)
Oct 06, 2006 25.80 26.07 25.63 26.02 8,850,288 +0.22(+0.87%)
Oct 05, 2006 25.79 25.87 25.69 25.80 6,025,556 -0.10(-0.38%)
Oct 04, 2006 25.62 25.97 25.58 25.90 11,963,562 +0.16(+0.61%)
Oct 03, 2006 25.31 25.78 25.31 25.74 9,522,029 +0.39(+1.54%)
Oct 02, 2006 25.57 25.76 25.24 25.35 7,951,903 -0.32(-1.23%)
Sep 29, 2006 25.70 25.99 25.60 25.67 9,894,268 -0.02(-0.06%)
Sep 28, 2006 25.74 25.93 25.59 25.68 11,539,178 -0.09(-0.35%)
Sep 27, 2006 25.67 26.12 25.66 25.77 15,623,935 -0.02(-0.10%)
Sep 26, 2006 25.14 25.82 25.13 25.80 16,612,037 +0.76(+3.02%)
Sep 25, 2006 25.15 25.24 24.70 25.04 10,062,384 +0.07(+0.27%)
Sep 22, 2006 25.38 25.49 24.91 24.98 13,519,717 -0.52(-2.05%)
Sep 21, 2006 25.66 25.85 25.33 25.50 11,067,105 -0.27(-1.03%)
Sep 20, 2006 25.42 25.78 25.41 25.77 13,559,458 +0.46(+1.84%)
Sep 19, 2006 25.01 25.42 24.96 25.30 9,150,512 +0.34(+1.36%)
Sep 18, 2006 25.15 25.19 24.90 24.96 7,929,986 -0.21(-0.82%)
Sep 15, 2006 25.33 25.39 25.01 25.17 20,422,342 -0.07(-0.26%)
Sep 14, 2006 25.14 25.25 24.95 25.24 6,965,487 -0.05(-0.20%)
Sep 13, 2006 25.12 25.33 24.91 25.29 12,973,702 +0.20(+0.79%)
Sep 12, 2006 24.70 25.14 24.63 25.09 15,185,582 +0.37(+1.48%)
Sep 11, 2006 24.41 24.77 24.41 24.72 7,879,286 +0.16(+0.64%)
Sep 08, 2006 24.95 24.95 24.50 24.56 8,938,922 +0.07(+0.31%)
Sep 07, 2006 24.43 24.65 24.33 24.49 7,974,905 -0.10(-0.41%)
Sep 06, 2006 24.68 24.72 24.55 24.59 5,889,835 -0.20(-0.80%)
Sep 05, 2006 24.76 24.94 24.70 24.79 7,109,277 -0.03(-0.13%)
Sep 01, 2006 24.76 24.91 24.62 24.82 7,141,070 +0.20(+0.81%)
Aug 31, 2006 24.50 24.67 24.34 24.62 6,311,208 +0.07(+0.27%)
Aug 30, 2006 24.27 24.59 24.27 24.55 9,418,582 +0.38(+1.58%)
Aug 29, 2006 24.41 24.52 24.08 24.17 10,809,391 -0.22(-0.89%)
Aug 28, 2006 24.02 24.45 24.01 24.39 6,160,073 +0.35(+1.45%)
Aug 25, 2006 23.91 24.14 23.83 24.04 7,061,588 +0.00(+0.00%)
Aug 24, 2006 24.22 24.34 23.93 24.04 12,461,888 -0.20(-0.82%)
Aug 23, 2006 24.60 24.75 24.09 24.24 10,924,038 -0.37(-1.52%)
Aug 22, 2006 24.89 24.95 24.50 24.61 17,729,478 -0.27(-1.10%)
Aug 21, 2006 24.83 24.89 24.65 24.89 8,090,274 +0.05(+0.20%)
Aug 18, 2006 24.89 24.89 24.61 24.84 8,104,002 +0.01(+0.03%)
Aug 17, 2006 24.58 24.91 24.55 24.83 7,354,707 +0.16(+0.64%)
Aug 16, 2006 24.67 24.71 24.55 24.67 11,778,225 +0.06(+0.24%)
Aug 15, 2006 24.62 24.71 24.48 24.61 9,042,007 +0.10(+0.41%)
Aug 14, 2006 24.52 24.75 24.45 24.51 10,447,147 +0.07(+0.31%)
Aug 11, 2006 24.60 24.65 24.26 24.44 8,215,638 -0.12(-0.51%)
Aug 10, 2006 23.87 24.69 23.69 24.56 20,504,594 +0.62(+2.60%)
Aug 09, 2006 24.91 24.95 23.91 23.94 22,504,282 -0.12(-0.52%)
Aug 08, 2006 24.50 24.65 23.89 24.06 14,946,896 -0.34(-1.40%)
Aug 07, 2006 24.83 24.83 24.23 24.40 12,646,021 -0.42(-1.71%)
Aug 04, 2006 24.98 25.01 24.58 24.83 11,931,288 -0.12(-0.47%)
Aug 03, 2006 24.50 24.99 24.40 24.94 9,805,272 +0.20(+0.81%)
Aug 02, 2006 24.36 24.84 24.34 24.75 10,207,618 +0.37(+1.53%)
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.