Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.67 27.84 27.39 27.47 949,162 -0.17(-0.63%)
Dec 28, 2006 27.69 27.84 27.40 27.65 1,660,673 -0.17(-0.60%)
Dec 27, 2006 27.96 28.05 27.57 27.81 1,410,634 -0.01(-0.03%)
Dec 26, 2006 27.76 27.95 27.70 27.82 675,670 -0.02(-0.09%)
Dec 22, 2006 27.81 28.01 27.52 27.85 1,013,145 +0.03(+0.12%)
Dec 21, 2006 28.42 28.42 27.65 27.81 1,788,278 -0.05(-0.18%)
Dec 20, 2006 27.65 27.94 27.57 27.86 1,663,439 +0.17(+0.63%)
Dec 19, 2006 27.33 27.75 27.33 27.69 1,776,372 +0.15(+0.54%)
Dec 18, 2006 27.46 27.69 27.38 27.54 1,944,989 +0.03(+0.12%)
Dec 15, 2006 28.15 28.34 27.36 27.50 3,304,869 -0.10(-0.36%)
Dec 14, 2006 27.77 27.80 27.51 27.60 2,172,177 -0.08(-0.30%)
Dec 13, 2006 27.80 27.97 27.60 27.69 1,809,325 +0.07(+0.24%)
Dec 12, 2006 27.66 27.66 27.36 27.62 1,835,063 -0.15(-0.54%)
Dec 11, 2006 28.02 28.05 27.60 27.77 1,966,396 -0.24(-0.86%)
Dec 08, 2006 28.04 28.28 27.97 28.01 1,605,469 -0.14(-0.50%)
Dec 07, 2006 28.05 28.48 27.94 28.15 2,119,860 +0.15(+0.53%)
Dec 06, 2006 28.17 28.17 27.65 28.00 2,737,681 -0.17(-0.59%)
Dec 05, 2006 27.33 28.22 27.23 28.17 3,822,747 +0.85(+3.10%)
Dec 04, 2006 26.84 27.37 26.71 27.32 1,910,832 +0.49(+1.83%)
Dec 01, 2006 26.96 27.22 26.64 26.83 1,999,951 -0.31(-1.13%)
Nov 30, 2006 27.16 27.33 26.94 27.14 1,753,280 -0.04(-0.15%)
Nov 29, 2006 27.01 27.25 26.88 27.18 1,742,335 +0.19(+0.71%)
Nov 28, 2006 26.81 27.21 26.77 26.99 2,418,247 +0.16(+0.59%)
Nov 27, 2006 27.31 27.31 26.78 26.83 2,754,639 -0.84(-3.03%)
Nov 24, 2006 27.31 27.72 27.31 27.67 620,828 +0.11(+0.39%)
Nov 22, 2006 27.36 27.61 27.32 27.56 1,981,430 +0.14(+0.52%)
Nov 21, 2006 27.51 27.61 27.30 27.42 2,651,689 -0.23(-0.84%)
Nov 20, 2006 27.85 27.96 27.62 27.65 3,183,999 -0.34(-1.22%)
Nov 17, 2006 28.15 28.22 27.90 28.00 2,479,945 -0.14(-0.50%)
Nov 16, 2006 27.85 28.19 27.56 28.14 1,691,822 +0.29(+1.05%)
Nov 15, 2006 27.57 28.09 27.47 27.85 2,708,576 +0.28(+1.03%)
Nov 14, 2006 27.49 27.75 27.21 27.56 1,802,590 -0.07(-0.27%)
Nov 13, 2006 27.52 27.80 27.39 27.64 1,822,795 +0.08(+0.30%)
Nov 10, 2006 27.52 27.76 27.37 27.55 2,380,242 +0.12(+0.45%)
Nov 09, 2006 27.66 27.79 27.40 27.43 2,259,251 -0.23(-0.84%)
Nov 08, 2006 27.06 27.73 27.06 27.66 2,943,942 +0.60(+2.21%)
Nov 07, 2006 27.06 27.26 26.83 27.06 2,301,345 +0.01(+0.03%)
Nov 06, 2006 26.74 27.80 26.65 27.06 6,316,283 +0.40(+1.50%)
Nov 03, 2006 26.91 26.91 26.39 26.66 2,541,282 -0.12(-0.47%)
Nov 02, 2006 25.40 27.40 25.40 26.78 10,273,010 +1.21(+4.75%)
Nov 01, 2006 25.21 25.67 24.99 25.57 4,988,755 +0.28(+1.12%)
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%)
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.