Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 25.81 25.89 25.71 25.84 977,734 +0.11(+0.42%)
Dec 28, 2006 25.78 25.84 25.66 25.73 985,901 -0.05(-0.19%)
Dec 27, 2006 25.84 25.85 25.70 25.78 1,490,182 +0.14(+0.53%)
Dec 26, 2006 25.66 25.70 25.54 25.65 726,002 -0.01(-0.06%)
Dec 22, 2006 25.45 25.76 25.43 25.66 1,432,200 +0.12(+0.48%)
Dec 21, 2006 25.39 25.62 25.39 25.54 1,449,350 -0.07(-0.29%)
Dec 20, 2006 25.63 25.72 25.51 25.61 1,631,871 -0.06(-0.25%)
Dec 19, 2006 25.61 25.69 25.48 25.68 1,340,123 +0.06(+0.25%)
Dec 18, 2006 25.76 25.76 25.54 25.61 2,355,628 +0.18(+0.69%)
Dec 15, 2006 25.75 25.76 25.37 25.44 3,309,067 -0.41(-1.57%)
Dec 14, 2006 25.88 25.92 25.80 25.84 1,624,113 -0.07(-0.28%)
Dec 13, 2006 25.81 25.94 25.76 25.92 1,878,704 -0.04(-0.17%)
Dec 12, 2006 25.84 26.00 25.77 25.96 2,055,713 +0.28(+1.09%)
Dec 11, 2006 25.68 25.70 25.59 25.68 1,782,747 -0.04(-0.17%)
Dec 08, 2006 25.69 25.84 25.65 25.72 3,398,898 -0.01(-0.06%)
Dec 07, 2006 25.84 25.88 25.72 25.74 2,386,048 +0.07(+0.27%)
Dec 06, 2006 25.77 25.82 25.65 25.67 3,033,652 -0.20(-0.78%)
Dec 05, 2006 25.79 25.95 25.78 25.87 3,351,941 -0.25(-0.96%)
Dec 04, 2006 26.02 26.24 25.81 26.12 3,909,917 -0.20(-0.74%)
Dec 01, 2006 26.12 26.32 26.02 26.32 3,268,439 +0.29(+1.13%)
Nov 30, 2006 26.27 26.27 25.98 26.02 1,894,628 -0.06(-0.23%)
Nov 29, 2006 26.19 26.27 25.95 26.08 5,756,772 +0.68(+2.68%)
Nov 28, 2006 25.46 25.54 25.24 25.40 2,547,949 +0.19(+0.74%)
Nov 27, 2006 25.38 25.40 25.16 25.22 1,930,561 -0.08(-0.33%)
Nov 24, 2006 25.33 25.43 25.28 25.30 748,868 +0.05(+0.19%)
Nov 22, 2006 25.20 25.27 25.07 25.25 2,909,521 +0.07(+0.27%)
Nov 21, 2006 25.39 25.39 25.13 25.18 2,276,208 -0.27(-1.06%)
Nov 20, 2006 25.39 25.56 25.38 25.45 3,068,563 -0.02(-0.08%)
Nov 17, 2006 25.35 25.54 25.34 25.47 2,939,737 +0.01(+0.06%)
Nov 16, 2006 25.27 25.47 25.23 25.46 2,092,462 +0.21(+0.81%)
Nov 15, 2006 25.21 25.38 25.11 25.25 4,866,623 -0.22(-0.87%)
Nov 14, 2006 25.33 25.54 25.15 25.47 4,103,464 +0.10(+0.41%)
Nov 13, 2006 25.30 25.52 25.28 25.37 2,415,856 -0.08(-0.33%)
Nov 10, 2006 25.42 25.55 25.28 25.45 4,587,941 +0.23(+0.89%)
Nov 09, 2006 25.82 25.88 25.14 25.23 6,214,097 -0.87(-3.32%)
Nov 08, 2006 26.07 26.20 26.03 26.09 3,436,873 -0.46(-1.73%)
Nov 07, 2006 26.60 26.69 26.50 26.55 2,945,657 +0.23(+0.86%)
Nov 06, 2006 26.21 26.35 26.14 26.33 1,665,150 +0.22(+0.84%)
Nov 03, 2006 26.24 26.26 26.06 26.11 1,725,990 -0.31(-1.17%)
Nov 02, 2006 26.49 26.54 26.32 26.42 5,121,622 +0.47(+1.79%)
Nov 01, 2006 26.03 26.07 25.88 25.95 3,173,911 -0.13(-0.51%)
Oct 31, 2006 26.22 26.25 25.91 26.08 3,246,185 +0.02(+0.08%)
Oct 30, 2006 26.02 26.23 25.88 26.06 4,780,467 -0.03(-0.13%)
Oct 27, 2006 26.38 26.38 26.05 26.10 8,036,043 -0.77(-2.86%)
Oct 26, 2006 26.73 26.88 26.56 26.87 5,684,295 -0.62(-2.25%)
Oct 25, 2006 27.84 27.86 27.44 27.48 4,742,697 +0.24(+0.86%)
Oct 24, 2006 27.27 27.36 27.21 27.25 2,852,559 -0.20(-0.71%)
Oct 23, 2006 27.25 27.47 27.25 27.44 1,350,535 -0.08(-0.30%)
Oct 20, 2006 27.36 27.54 27.24 27.53 1,777,235 +0.12(+0.43%)
Oct 19, 2006 27.43 27.62 27.28 27.41 3,340,508 +0.38(+1.39%)
Oct 18, 2006 26.96 27.10 26.92 27.03 1,998,139 +0.15(+0.57%)
Oct 17, 2006 26.99 26.99 26.80 26.88 1,902,795 +0.23(+0.85%)
Oct 16, 2006 26.71 26.73 26.58 26.66 3,061,826 +0.21(+0.78%)
Oct 13, 2006 26.52 26.55 26.38 26.45 2,707,196 -0.13(-0.50%)
Oct 12, 2006 26.67 26.74 26.51 26.58 5,170,622 -0.05(-0.18%)
Oct 11, 2006 26.52 26.76 26.49 26.63 2,056,938 +0.12(+0.46%)
Oct 10, 2006 26.61 26.62 26.43 26.51 1,492,836 -0.10(-0.39%)
Oct 09, 2006 26.68 26.72 26.51 26.61 2,386,864 +0.01(+0.04%)
Oct 06, 2006 26.43 26.78 26.45 26.60 1,886,258 +0.18(+0.67%)
Oct 05, 2006 26.48 26.54 26.34 26.43 2,567,344 -0.47(-1.73%)
Oct 04, 2006 26.71 26.92 26.68 26.89 1,678,624 -0.07(-0.25%)
Oct 03, 2006 26.80 27.01 26.75 26.96 3,195,348 +0.36(+1.34%)
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.