Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.59 25.96 25.45 25.51 319,900 -0.18(-0.70%)
Sep 28, 2006 25.60 25.89 25.53 25.69 118,500 +0.09(+0.35%)
Sep 27, 2006 25.59 25.78 25.50 25.60 116,400 +0.01(+0.04%)
Sep 26, 2006 25.73 25.73 25.49 25.59 150,800 -0.14(-0.54%)
Sep 25, 2006 25.85 25.90 25.55 25.73 166,600 -0.12(-0.46%)
Sep 22, 2006 25.40 25.93 25.10 25.85 405,900 +0.40(+1.57%)
Sep 21, 2006 25.80 25.90 25.36 25.45 270,600 -0.42(-1.62%)
Sep 20, 2006 25.75 25.98 25.59 25.87 191,200 +0.27(+1.05%)
Sep 19, 2006 25.55 25.66 25.40 25.60 218,300 +0.19(+0.75%)
Sep 18, 2006 25.41 25.65 25.23 25.41 185,100 -0.26(-1.01%)
Sep 15, 2006 25.50 25.88 25.40 25.67 415,900 +0.41(+1.62%)
Sep 14, 2006 25.15 25.38 25.08 25.26 343,300 +0.01(+0.04%)
Sep 13, 2006 25.15 25.65 25.01 25.25 1,630,800 +0.57(+2.31%)
Sep 12, 2006 24.58 24.72 24.15 24.68 256,500 +0.10(+0.41%)
Sep 11, 2006 24.67 24.78 24.55 24.58 75,800 -0.14(-0.57%)
Sep 08, 2006 24.75 24.87 24.47 24.72 126,100 -0.13(-0.52%)
Sep 07, 2006 25.20 25.35 24.83 24.85 145,500 -0.41(-1.62%)
Sep 06, 2006 25.30 25.40 25.07 25.26 113,700 -0.18(-0.71%)
Sep 05, 2006 25.26 25.48 25.18 25.44 44,900 -0.02(-0.08%)
Sep 01, 2006 25.90 25.90 25.40 25.46 43,600 -0.51(-1.96%)
Aug 31, 2006 26.05 26.27 25.95 25.97 40,100 +0.01(+0.04%)
Aug 30, 2006 25.85 25.96 25.67 25.96 36,800 +0.22(+0.85%)
Aug 29, 2006 25.50 25.77 25.07 25.74 55,800 +0.38(+1.50%)
Aug 28, 2006 25.24 25.48 25.20 25.36 15,800 +0.13(+0.52%)
Aug 25, 2006 25.18 25.53 25.00 25.23 46,200 -0.03(-0.12%)
Aug 24, 2006 25.16 25.30 25.10 25.26 76,000 +0.09(+0.36%)
Aug 23, 2006 25.30 25.43 25.11 25.17 78,300 -0.48(-1.87%)
Aug 22, 2006 25.27 25.68 25.20 25.65 30,600 +0.38(+1.50%)
Aug 21, 2006 25.00 25.30 24.95 25.27 48,700 +0.11(+0.44%)
Aug 18, 2006 25.22 25.28 24.93 25.16 75,100 -0.05(-0.20%)
Aug 17, 2006 25.00 25.25 24.89 25.21 179,600 +0.01(+0.04%)
Aug 16, 2006 25.20 25.25 25.16 25.20 63,600 +0.11(+0.44%)
Aug 15, 2006 25.00 25.15 24.90 25.09 81,200 +0.21(+0.84%)
Aug 14, 2006 24.90 25.00 24.75 24.88 86,500 +0.16(+0.65%)
Aug 11, 2006 25.08 25.11 24.68 24.72 108,800 -0.36(-1.44%)
Aug 10, 2006 24.90 25.34 24.90 25.08 31,900 +0.13(+0.52%)
Aug 09, 2006 25.46 25.56 24.90 24.95 74,100 -0.31(-1.23%)
Aug 08, 2006 25.77 25.77 25.25 25.26 49,200 -0.41(-1.60%)
Aug 07, 2006 25.64 25.67 25.25 25.67 40,900 +0.03(+0.12%)
Aug 04, 2006 25.70 25.77 25.21 25.64 68,200 +0.19(+0.75%)
Aug 03, 2006 25.25 25.63 25.11 25.45 62,400 +0.13(+0.51%)
Aug 02, 2006 25.32 25.75 25.10 25.32 73,700 -0.12(-0.47%)
Aug 01, 2006 25.34 25.53 24.95 25.44 32,400 +0.10(+0.39%)
Jul 31, 2006 25.10 25.50 25.10 25.34 64,200 -0.39(-1.52%)
Jul 28, 2006 25.51 25.96 25.46 25.73 45,600 +0.32(+1.26%)
Jul 27, 2006 25.73 25.84 25.29 25.41 39,300 -0.22(-0.86%)
Jul 26, 2006 25.16 26.00 25.16 25.63 65,100 +0.24(+0.95%)
Jul 25, 2006 25.40 25.86 25.25 25.39 47,700 -0.08(-0.31%)
Jul 24, 2006 24.45 25.47 24.60 25.47 55,200 +1.03(+4.21%)
Jul 21, 2006 24.77 24.79 24.20 24.44 56,200 -0.33(-1.33%)
Jul 20, 2006 25.75 25.84 24.71 24.77 62,800 -0.93(-3.62%)
Jul 19, 2006 24.98 26.05 25.00 25.70 79,200 +0.73(+2.92%)
Jul 18, 2006 24.80 25.00 24.27 24.97 31,400 +0.34(+1.38%)
Jul 17, 2006 24.00 24.67 24.00 24.63 64,500 +0.76(+3.18%)
Jul 14, 2006 24.25 24.26 23.80 23.87 58,900 -0.46(-1.89%)
Jul 13, 2006 25.30 25.45 24.25 24.33 53,700 -1.01(-3.99%)
Jul 12, 2006 26.05 26.05 25.20 25.34 87,100 -0.66(-2.54%)
Jul 11, 2006 25.25 26.02 25.11 26.00 51,500 +0.68(+2.69%)
Jul 10, 2006 24.94 25.35 24.88 25.32 44,500 +0.37(+1.48%)
Jul 07, 2006 25.05 25.15 24.78 24.95 62,000 -0.29(-1.15%)
Jul 06, 2006 24.82 25.34 24.78 25.24 80,800 +0.33(+1.32%)
Jul 05, 2006 25.01 25.15 24.68 24.91 53,400 -0.35(-1.39%)
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.