Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.13 27.16 26.93 26.96 1,208,666 -0.22(-0.81%)
Dec 28, 2006 27.30 27.36 27.18 27.18 883,017 -0.18(-0.67%)
Dec 27, 2006 27.23 27.39 27.18 27.37 1,942,468 +0.27(+0.99%)
Dec 26, 2006 26.66 27.13 26.62 27.10 1,724,006 +0.37(+1.38%)
Dec 22, 2006 26.86 26.87 26.62 26.73 2,091,683 -0.03(-0.11%)
Dec 21, 2006 26.86 26.87 26.65 26.76 2,365,431 -0.10(-0.37%)
Dec 20, 2006 26.67 26.90 26.66 26.86 2,486,439 +0.16(+0.61%)
Dec 19, 2006 26.65 26.77 26.60 26.70 2,643,692 +0.05(+0.19%)
Dec 18, 2006 26.88 26.88 26.59 26.65 2,156,841 -0.20(-0.74%)
Dec 15, 2006 26.51 26.87 26.45 26.84 4,601,816 +0.41(+1.56%)
Dec 14, 2006 26.06 26.51 26.05 26.43 2,986,547 +0.28(+1.08%)
Dec 13, 2006 26.03 26.19 26.00 26.15 3,704,977 +0.05(+0.19%)
Dec 12, 2006 25.82 26.18 25.77 26.10 3,294,849 +0.27(+1.04%)
Dec 11, 2006 25.78 25.88 25.46 25.83 2,745,519 +0.35(+1.39%)
Dec 08, 2006 25.52 25.55 25.33 25.48 1,858,694 -0.13(-0.53%)
Dec 07, 2006 25.68 25.75 25.53 25.61 1,600,178 -0.08(-0.30%)
Dec 06, 2006 25.66 25.77 25.51 25.69 2,324,813 -0.05(-0.19%)
Dec 05, 2006 25.72 25.79 25.62 25.74 1,615,550 -0.01(-0.03%)
Dec 04, 2006 25.69 25.77 25.61 25.75 1,954,597 +0.13(+0.50%)
Dec 01, 2006 25.50 25.74 25.40 25.62 2,058,822 +0.02(+0.08%)
Nov 30, 2006 25.75 25.75 25.45 25.60 1,434,744 -0.18(-0.71%)
Nov 29, 2006 25.64 25.82 25.56 25.78 1,369,022 +0.20(+0.78%)
Nov 28, 2006 25.62 25.62 25.43 25.58 1,360,701 -0.01(-0.03%)
Nov 27, 2006 25.72 25.77 25.56 25.59 2,605,190 -0.22(-0.85%)
Nov 24, 2006 25.93 26.06 25.81 25.81 642,835 -0.43(-1.65%)
Nov 22, 2006 26.16 26.30 26.12 26.24 1,512,454 +0.01(+0.03%)
Nov 21, 2006 26.28 26.29 26.17 26.23 1,847,411 -0.01(-0.03%)
Nov 20, 2006 26.19 26.28 26.09 26.24 1,262,823 +0.09(+0.33%)
Nov 17, 2006 26.25 26.31 26.12 26.16 1,474,516 -0.23(-0.86%)
Nov 16, 2006 26.16 26.44 26.12 26.38 1,481,426 +0.31(+1.20%)
Nov 15, 2006 26.13 26.21 26.04 26.07 1,599,472 -0.07(-0.27%)
Nov 14, 2006 26.32 26.36 25.97 26.14 3,036,897 -0.09(-0.35%)
Nov 13, 2006 26.16 26.36 26.11 26.23 2,144,571 -0.01(-0.03%)
Nov 10, 2006 26.11 26.28 26.09 26.24 2,826,050 +0.21(+0.82%)
Nov 09, 2006 26.27 26.31 26.03 26.03 1,512,313 -0.25(-0.94%)
Nov 08, 2006 26.07 26.29 26.07 26.28 2,022,294 +0.02(+0.08%)
Nov 07, 2006 25.60 26.26 25.60 26.26 2,400,831 +0.07(+0.27%)
Nov 06, 2006 26.14 26.26 26.04 26.19 2,055,719 +0.14(+0.54%)
Nov 03, 2006 26.23 26.29 26.01 26.04 1,511,044 -0.16(-0.60%)
Nov 02, 2006 26.23 26.31 26.14 26.20 2,079,413 -0.21(-0.78%)
Nov 01, 2006 26.34 26.53 26.33 26.40 3,750,531 +0.07(+0.27%)
Oct 31, 2006 26.41 26.51 26.31 26.33 2,921,530 -0.09(-0.32%)
Oct 30, 2006 26.45 26.56 26.41 26.42 2,587,419 +0.02(+0.08%)
Oct 27, 2006 26.55 26.56 26.40 26.40 2,478,823 -0.27(-1.01%)
Oct 26, 2006 26.65 26.72 26.54 26.67 2,242,590 +0.02(+0.08%)
Oct 25, 2006 26.75 26.77 26.56 26.65 2,897,554 +0.01(+0.05%)
Oct 24, 2006 26.80 26.85 26.58 26.63 2,546,519 -0.24(-0.90%)
Oct 23, 2006 26.45 26.89 26.44 26.87 2,953,263 +0.36(+1.36%)
Oct 20, 2006 26.73 26.73 26.47 26.51 2,470,502 -0.13(-0.51%)
Oct 19, 2006 26.79 26.79 26.59 26.65 2,239,064 -0.15(-0.56%)
Oct 18, 2006 26.57 26.81 26.53 26.79 4,422,984 +0.29(+1.10%)
Oct 17, 2006 26.23 26.66 25.95 26.50 5,858,575 +0.73(+2.83%)
Oct 16, 2006 26.11 26.15 25.65 25.77 4,626,356 -0.48(-1.81%)
Oct 13, 2006 26.26 26.33 26.16 26.25 2,778,239 -0.13(-0.51%)
Oct 12, 2006 26.59 26.59 26.31 26.38 2,474,733 -0.11(-0.43%)
Oct 11, 2006 26.45 26.55 26.31 26.50 2,632,692 +0.05(+0.19%)
Oct 10, 2006 26.66 26.70 26.43 26.45 2,006,498 -0.17(-0.64%)
Oct 09, 2006 26.55 26.63 26.44 26.62 1,448,001 +0.06(+0.24%)
Oct 06, 2006 26.69 26.70 26.41 26.55 1,376,779 -0.13(-0.50%)
Oct 05, 2006 26.78 26.87 26.64 26.69 1,263,246 -0.21(-0.79%)
Oct 04, 2006 26.53 26.91 26.44 26.90 1,879,144 +0.36(+1.36%)
Oct 03, 2006 26.40 26.70 26.37 26.54 1,438,693 +0.14(+0.54%)
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.