Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 26.63 26.63 26.23 26.40 1,189,485 -0.15(-0.56%)
Sep 29, 2006 26.68 26.73 26.55 26.55 1,302,313 -0.14(-0.53%)
Sep 28, 2006 26.55 26.73 26.50 26.69 1,280,593 +0.13(+0.48%)
Sep 27, 2006 26.59 26.71 26.46 26.56 1,333,763 +0.00(+0.00%)
Sep 26, 2006 26.65 26.69 26.37 26.56 1,510,480 -0.09(-0.35%)
Sep 25, 2006 26.50 26.67 26.28 26.65 1,982,240 +0.31(+1.18%)
Sep 22, 2006 26.35 26.40 26.19 26.34 886,684 -0.01(-0.03%)
Sep 21, 2006 26.55 26.58 26.20 26.35 1,458,861 -0.26(-0.99%)
Sep 20, 2006 26.44 26.67 26.41 26.61 1,356,329 +0.17(+0.64%)
Sep 19, 2006 26.59 26.59 26.26 26.44 961,714 -0.02(-0.08%)
Sep 18, 2006 26.45 26.55 26.27 26.46 1,163,394 +0.04(+0.13%)
Sep 15, 2006 26.58 26.58 26.39 26.43 2,291,670 +0.01(+0.05%)
Sep 14, 2006 26.28 26.41 26.15 26.41 1,152,393 +0.02(+0.08%)
Sep 13, 2006 26.57 26.57 26.24 26.39 1,631,205 -0.18(-0.67%)
Sep 12, 2006 26.16 26.57 25.96 26.57 2,492,503 +0.50(+1.93%)
Sep 11, 2006 25.85 26.12 25.85 26.06 1,887,606 +0.10(+0.38%)
Sep 08, 2006 25.92 25.99 25.67 25.97 1,773,509 +0.20(+0.77%)
Sep 07, 2006 26.00 26.04 25.76 25.77 1,767,445 -0.23(-0.90%)
Sep 06, 2006 26.06 26.13 25.89 26.00 2,188,997 -0.06(-0.22%)
Sep 05, 2006 26.01 26.11 25.97 26.06 1,506,813 +0.04(+0.16%)
Sep 01, 2006 26.16 26.16 25.92 26.01 1,816,242 -0.07(-0.27%)
Aug 31, 2006 26.24 26.26 26.04 26.09 1,222,205 -0.12(-0.46%)
Aug 30, 2006 26.15 26.32 26.15 26.21 868,772 +0.04(+0.16%)
Aug 29, 2006 26.23 26.23 26.02 26.16 1,180,318 -0.11(-0.41%)
Aug 28, 2006 26.10 26.40 26.01 26.27 1,724,993 +0.18(+0.71%)
Aug 25, 2006 26.31 26.31 26.06 26.09 1,669,567 -0.47(-1.76%)
Aug 24, 2006 26.31 26.55 26.25 26.55 2,471,348 +0.30(+1.16%)
Aug 23, 2006 26.28 26.43 26.12 26.25 2,141,045 -0.09(-0.35%)
Aug 22, 2006 26.10 26.43 26.03 26.34 3,495,541 +0.23(+0.87%)
Aug 21, 2006 26.04 26.20 25.99 26.11 1,200,063 -0.07(-0.27%)
Aug 18, 2006 26.40 26.40 25.98 26.19 2,720,274 -0.21(-0.78%)
Aug 17, 2006 26.62 26.62 26.36 26.39 1,346,174 -0.23(-0.88%)
Aug 16, 2006 26.66 26.73 26.49 26.62 981,600 +0.05(+0.19%)
Aug 15, 2006 26.26 26.64 26.19 26.57 1,925,403 +0.49(+1.88%)
Aug 14, 2006 26.46 26.50 26.02 26.09 1,438,693 -0.13(-0.49%)
Aug 11, 2006 26.24 26.41 26.01 26.21 1,346,033 -0.13(-0.48%)
Aug 10, 2006 26.12 26.40 25.94 26.34 2,319,031 +0.23(+0.87%)
Aug 09, 2006 26.54 26.67 26.09 26.11 1,548,700 -0.35(-1.34%)
Aug 08, 2006 26.76 26.86 26.40 26.47 1,681,696 -0.22(-0.82%)
Aug 07, 2006 26.64 26.82 26.61 26.69 1,098,518 -0.09(-0.34%)
Aug 04, 2006 26.87 27.05 26.64 26.78 3,132,941 -0.01(-0.05%)
Aug 03, 2006 26.23 26.85 26.23 26.79 2,779,650 +0.38(+1.42%)
Aug 02, 2006 26.31 26.50 26.16 26.42 1,573,381 +0.11(+0.40%)
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.