Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 24.76 25.29 24.66 25.29 5,227,128 +0.62(+2.49%)
Oct 30, 2006 24.29 24.68 24.25 24.67 3,062,407 +0.39(+1.61%)
Oct 27, 2006 24.53 24.53 24.10 24.28 6,364,992 -0.72(-2.86%)
Oct 26, 2006 25.02 25.19 24.94 24.99 3,074,795 -0.07(-0.30%)
Oct 25, 2006 25.04 25.55 25.04 25.07 2,174,462 +0.12(+0.50%)
Oct 24, 2006 25.19 25.20 24.90 24.94 2,947,310 -0.32(-1.25%)
Oct 23, 2006 24.84 25.29 24.82 25.26 2,328,286 +0.22(+0.86%)
Oct 20, 2006 25.02 25.35 24.74 25.04 3,415,637 +0.13(+0.53%)
Oct 19, 2006 25.05 25.07 24.77 24.91 2,696,188 -0.22(-0.89%)
Oct 18, 2006 24.91 25.15 24.87 25.14 3,448,350 +0.32(+1.31%)
Oct 17, 2006 24.49 24.81 24.40 24.81 3,028,491 +0.32(+1.32%)
Oct 16, 2006 24.41 24.55 24.18 24.49 2,575,077 +0.07(+0.31%)
Oct 13, 2006 24.65 24.71 24.31 24.41 4,147,353 -0.46(-1.84%)
Oct 12, 2006 25.27 25.27 24.87 24.87 2,684,041 -0.28(-1.12%)
Oct 11, 2006 25.40 25.40 25.07 25.15 2,103,984 -0.24(-0.95%)
Oct 10, 2006 25.98 25.98 25.29 25.39 2,732,509 -0.47(-1.83%)
Oct 09, 2006 25.42 25.93 25.38 25.87 1,719,605 +0.45(+1.77%)
Oct 06, 2006 25.43 25.58 25.17 25.42 2,632,927 -0.17(-0.65%)
Oct 05, 2006 25.21 25.63 25.07 25.58 1,946,552 -0.22(-0.84%)
Oct 04, 2006 25.14 25.83 25.09 25.80 3,431,873 +0.67(+2.65%)
Oct 03, 2006 25.43 25.53 25.09 25.14 2,457,575 -0.29(-1.14%)
Oct 02, 2006 25.44 25.78 25.29 25.43 1,762,541 -0.07(-0.26%)
Sep 29, 2006 25.98 26.02 25.46 25.49 1,633,251 -0.46(-1.76%)
Sep 28, 2006 25.66 25.99 25.61 25.95 2,028,575 +0.30(+1.17%)
Sep 27, 2006 25.49 25.70 25.26 25.65 2,104,826 +0.21(+0.82%)
Sep 26, 2006 24.98 25.48 24.82 25.44 2,022,081 +0.60(+2.41%)
Sep 25, 2006 24.94 25.04 24.64 24.84 2,554,271 -0.20(-0.80%)
Sep 22, 2006 25.09 25.14 24.88 25.04 2,260,334 -0.05(-0.20%)
Sep 21, 2006 24.84 25.28 24.84 25.09 2,131,405 +0.26(+1.04%)
Sep 20, 2006 24.79 24.90 24.59 24.84 1,874,030 +0.23(+0.95%)
Sep 19, 2006 24.75 24.85 24.50 24.60 3,193,621 -0.21(-0.84%)
Sep 18, 2006 24.85 25.08 24.52 24.81 1,816,421 +0.25(+1.02%)
Sep 15, 2006 24.74 24.79 24.52 24.56 2,264,303 -0.17(-0.71%)
Sep 14, 2006 24.75 24.89 24.64 24.74 1,374,072 -0.01(-0.03%)
Sep 13, 2006 24.84 25.10 24.65 24.74 1,151,214 -0.09(-0.37%)
Sep 12, 2006 24.56 24.86 24.49 24.84 1,666,446 +0.42(+1.70%)
Sep 11, 2006 24.50 24.83 24.36 24.42 2,284,387 -0.07(-0.27%)
Sep 08, 2006 24.58 24.76 24.35 24.49 1,574,320 -0.09(-0.37%)
Sep 07, 2006 24.55 24.78 24.43 24.58 2,596,606 +0.03(+0.14%)
Sep 06, 2006 24.11 24.57 24.13 24.55 3,874,102 +0.43(+1.79%)
Sep 05, 2006 24.00 24.29 23.71 24.11 1,957,256 +0.12(+0.52%)
Sep 01, 2006 23.87 24.11 23.76 23.99 1,643,114 +0.12(+0.49%)
Aug 31, 2006 23.63 23.98 23.53 23.87 1,522,243 +0.37(+1.56%)
Aug 30, 2006 23.76 23.76 23.40 23.51 3,262,414 -0.17(-0.70%)
Aug 29, 2006 23.66 23.95 23.55 23.67 1,915,883 +0.09(+0.39%)
Aug 28, 2006 23.28 23.71 23.15 23.58 1,375,756 +0.37(+1.61%)
Aug 25, 2006 23.18 23.32 23.14 23.21 1,854,787 -0.12(-0.50%)
Aug 24, 2006 23.28 23.44 23.19 23.32 1,086,028 +0.07(+0.29%)
Aug 23, 2006 23.51 23.67 23.18 23.26 1,562,173 -0.20(-0.85%)
Aug 22, 2006 23.49 23.56 23.35 23.46 2,867,571 -0.07(-0.32%)
Aug 21, 2006 23.69 23.78 23.48 23.53 2,313,853 -0.17(-0.70%)
Aug 18, 2006 23.66 23.85 23.51 23.70 1,591,037 +0.15(+0.64%)
Aug 17, 2006 23.40 23.63 23.31 23.55 1,744,741 +0.07(+0.28%)
Aug 16, 2006 23.65 23.65 23.31 23.48 1,799,223 -0.12(-0.53%)
Aug 15, 2006 23.41 23.85 23.38 23.61 2,369,297 +0.25(+1.07%)
Aug 14, 2006 23.04 23.50 23.04 23.36 4,663,307 +0.36(+1.55%)
Aug 11, 2006 23.26 23.31 22.87 23.00 2,563,772 -0.34(-1.46%)
Aug 10, 2006 22.87 23.37 22.87 23.34 2,786,270 +0.39(+1.70%)
Aug 09, 2006 22.89 23.11 22.83 22.95 2,985,796 +0.09(+0.40%)
Aug 08, 2006 22.81 23.02 22.67 22.86 3,229,821 +0.07(+0.33%)
Aug 07, 2006 22.74 23.01 22.67 22.78 3,055,913 -0.09(-0.40%)
Aug 04, 2006 23.11 23.32 22.86 22.87 3,731,343 -0.06(-0.25%)
Aug 03, 2006 22.15 23.07 22.15 22.93 6,138,165 +0.43(+1.92%)
Aug 02, 2006 23.80 24.00 21.75 22.50 16,256,028 -1.36(-5.68%)
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.