Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.94 27.01 26.80 26.86 29,873 +0.10(+0.36%)
Sep 28, 2006 26.75 26.86 26.66 26.77 74,817 +0.12(+0.45%)
Sep 27, 2006 26.55 26.65 26.46 26.65 87,870 +0.01(+0.04%)
Sep 26, 2006 26.56 26.66 26.36 26.64 91,369 -0.06(-0.21%)
Sep 25, 2006 26.34 26.69 26.16 26.69 121,242 +0.82(+3.19%)
Sep 22, 2006 25.95 25.95 25.80 25.87 35,390 -0.05(-0.20%)
Sep 21, 2006 26.11 26.20 25.91 25.92 38,754 -0.19(-0.74%)
Sep 20, 2006 25.94 26.13 25.93 26.11 99,577 +0.42(+1.65%)
Sep 19, 2006 25.77 25.86 25.65 25.69 57,324 -0.04(-0.14%)
Sep 18, 2006 25.70 25.73 25.64 25.73 66,609 +0.09(+0.35%)
Sep 15, 2006 25.60 25.67 25.47 25.64 43,329 +0.09(+0.35%)
Sep 14, 2006 25.49 25.62 25.46 25.55 31,353 -0.08(-0.32%)
Sep 13, 2006 25.38 25.63 25.38 25.63 41,580 -0.07(-0.26%)
Sep 12, 2006 25.30 25.70 25.30 25.70 67,282 +0.38(+1.50%)
Sep 11, 2006 25.19 25.36 25.17 25.32 69,839 +0.05(+0.21%)
Sep 08, 2006 25.21 25.37 25.15 25.27 67,282 +0.06(+0.24%)
Sep 07, 2006 25.36 25.36 25.04 25.21 86,390 -0.16(-0.62%)
Sep 06, 2006 25.53 25.56 25.35 25.36 58,804 -0.32(-1.24%)
Sep 05, 2006 25.52 25.71 25.52 25.68 27,316 +0.11(+0.44%)
Sep 01, 2006 25.30 25.57 25.27 25.57 58,401 +0.49(+1.96%)
Aug 31, 2006 25.19 25.24 25.06 25.08 184,757 -0.33(-1.29%)
Aug 30, 2006 25.28 25.42 25.12 25.41 120,031 -0.23(-0.90%)
Aug 29, 2006 25.36 25.66 25.33 25.64 30,815 +0.27(+1.05%)
Aug 28, 2006 25.46 25.58 25.37 25.37 17,493 -0.09(-0.35%)
Aug 25, 2006 25.28 25.50 25.28 25.46 57,459 +0.14(+0.56%)
Aug 24, 2006 25.42 25.52 25.32 25.32 64,456 -0.22(-0.84%)
Aug 23, 2006 26.01 26.02 25.49 25.53 97,828 -0.64(-2.44%)
Aug 22, 2006 26.17 26.20 26.02 26.17 71,588 -0.01(-0.06%)
Aug 21, 2006 26.27 26.27 26.02 26.19 83,026 -0.12(-0.45%)
Aug 18, 2006 26.34 26.38 26.11 26.31 62,841 -0.11(-0.42%)
Aug 17, 2006 26.46 26.57 26.36 26.42 56,113 -0.35(-1.30%)
Aug 16, 2006 26.55 26.77 26.53 26.77 60,015 +0.22(+0.81%)
Aug 15, 2006 26.38 26.58 26.38 26.55 78,720 +0.39(+1.48%)
Aug 14, 2006 26.11 26.37 26.11 26.17 57,324 +0.05(+0.20%)
Aug 11, 2006 26.43 26.43 26.01 26.11 84,506 -0.39(-1.49%)
Aug 10, 2006 26.31 26.53 26.17 26.51 105,229 +0.57(+2.21%)
Aug 09, 2006 26.20 26.44 25.68 25.94 270,878 +0.94(+3.75%)
Aug 08, 2006 25.15 25.23 25.00 25.00 39,561 -0.15(-0.59%)
Aug 07, 2006 24.96 25.19 24.96 25.15 102,134 +0.27(+1.11%)
Aug 04, 2006 25.02 25.20 24.82 24.87 48,039 -0.39(-1.53%)
Aug 03, 2006 24.94 25.36 24.94 25.26 148,290 +0.43(+1.74%)
Aug 02, 2006 24.62 24.83 24.59 24.83 56,382 +0.74(+3.05%)
Aug 01, 2006 24.53 24.54 24.08 24.09 48,712 -0.36(-1.49%)
Jul 31, 2006 24.64 24.65 24.43 24.46 72,664 -0.69(-2.75%)
Jul 28, 2006 24.52 25.26 24.52 25.15 125,683 +0.69(+2.83%)
Jul 27, 2006 24.46 24.63 24.38 24.46 46,963 +0.27(+1.11%)
Jul 26, 2006 24.04 24.30 23.97 24.19 60,823 +0.17(+0.71%)
Jul 25, 2006 24.04 24.11 23.82 24.02 66,205 -0.33(-1.34%)
Jul 24, 2006 23.98 24.35 23.98 24.35 66,205 +0.75(+3.18%)
Jul 21, 2006 23.95 23.95 23.59 23.59 62,168 +0.08(+0.35%)
Jul 20, 2006 23.97 24.14 23.51 23.51 109,131 -0.45(-1.89%)
Jul 19, 2006 23.29 23.97 23.29 23.97 209,920 +0.56(+2.38%)
Jul 18, 2006 23.32 23.53 23.20 23.41 90,696 +0.28(+1.22%)
Jul 17, 2006 23.30 23.33 23.11 23.13 62,303 -0.17(-0.73%)
Jul 14, 2006 23.51 23.51 23.19 23.30 89,216 -0.14(-0.60%)
Jul 13, 2006 23.78 23.78 23.43 23.44 173,588 -0.34(-1.44%)
Jul 12, 2006 24.13 24.13 23.78 23.78 86,794 -0.62(-2.56%)
Jul 11, 2006 24.52 24.52 24.01 24.40 77,509 -0.16(-0.67%)
Jul 10, 2006 24.73 24.75 24.46 24.57 79,123 +0.55(+2.29%)
Jul 07, 2006 24.23 24.26 23.96 24.02 93,926 -0.19(-0.77%)
Jul 06, 2006 23.94 24.22 23.89 24.20 210,997 +0.59(+2.52%)
Jul 05, 2006 23.69 23.77 23.51 23.61 75,894 -0.54(-2.22%)
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.