Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 24.11 24.27 23.38 23.85 5,204,156 -0.25(-1.03%)
Jul 31, 2006 26.95 26.95 24.01 24.10 9,292,338 -3.18(-11.64%)
Jul 28, 2006 26.97 27.46 26.91 27.28 3,179,790 +0.50(+1.86%)
Jul 27, 2006 27.02 27.17 26.61 26.78 2,328,286 +0.07(+0.28%)
Jul 26, 2006 27.15 27.16 26.65 26.71 2,984,834 -0.48(-1.77%)
Jul 25, 2006 27.43 27.50 26.96 27.19 5,792,031 +0.10(+0.37%)
Jul 24, 2006 26.37 27.11 26.37 27.09 2,335,502 +0.72(+2.71%)
Jul 21, 2006 26.57 26.63 26.36 26.37 2,010,054 +0.01(+0.03%)
Jul 20, 2006 26.52 26.62 26.31 26.37 2,300,864 -0.20(-0.75%)
Jul 19, 2006 25.97 26.79 25.81 26.57 3,695,022 +0.84(+3.26%)
Jul 18, 2006 25.54 25.81 25.44 25.73 1,999,711 +0.24(+0.95%)
Jul 17, 2006 25.24 25.64 25.17 25.48 2,002,477 +0.21(+0.82%)
Jul 14, 2006 25.73 25.74 25.20 25.28 1,881,968 -0.51(-1.97%)
Jul 13, 2006 25.83 25.98 25.69 25.78 2,681,034 -0.03(-0.13%)
Jul 12, 2006 26.03 26.07 25.78 25.82 2,372,304 -0.18(-0.70%)
Jul 11, 2006 25.89 26.04 25.78 26.00 1,947,875 +0.05(+0.19%)
Jul 10, 2006 25.62 25.99 25.58 25.95 2,389,743 +0.38(+1.50%)
Jul 07, 2006 25.57 25.65 25.48 25.57 1,220,128 +0.00(+0.00%)
Jul 06, 2006 25.46 25.65 25.41 25.57 1,676,548 +0.11(+0.42%)
Jul 05, 2006 25.67 25.78 25.37 25.46 2,720,362 -0.31(-1.19%)
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.