Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 29.79 29.79 29.01 29.38 38,026 -0.50(-1.68%)
Dec 28, 2006 29.97 30.20 29.87 29.88 16,253 -0.32(-1.05%)
Dec 27, 2006 28.99 30.57 28.99 30.20 22,432 +1.25(+4.31%)
Dec 26, 2006 28.62 29.13 28.62 28.95 19,458 +0.26(+0.92%)
Dec 22, 2006 28.79 29.10 28.63 28.69 11,097 +0.17(+0.59%)
Dec 21, 2006 28.97 30.04 28.37 28.52 25,117 -0.16(-0.55%)
Dec 20, 2006 29.15 30.24 28.50 28.68 31,213 -0.31(-1.06%)
Dec 19, 2006 28.90 29.35 28.79 28.99 16,613 -0.07(-0.24%)
Dec 18, 2006 29.29 30.03 28.51 29.06 55,636 -0.19(-0.66%)
Dec 15, 2006 29.78 29.78 28.87 29.25 39,768 -0.31(-1.04%)
Dec 14, 2006 29.86 29.86 29.21 29.56 48,072 -0.07(-0.24%)
Dec 13, 2006 29.76 29.76 29.24 29.63 61,550 +0.19(+0.66%)
Dec 12, 2006 29.82 30.11 29.35 29.44 37,288 -0.38(-1.27%)
Dec 11, 2006 30.26 30.45 29.66 29.81 52,861 +0.30(+1.01%)
Dec 08, 2006 29.27 29.54 29.08 29.51 119,511 +0.20(+0.69%)
Dec 07, 2006 29.86 29.86 29.19 29.31 31,545 -0.46(-1.53%)
Dec 06, 2006 29.36 29.78 29.24 29.77 173,634 +0.42(+1.44%)
Dec 05, 2006 29.77 29.77 29.14 29.35 37,416 -0.24(-0.80%)
Dec 04, 2006 28.82 29.68 28.64 29.59 69,805 +0.95(+3.31%)
Dec 01, 2006 28.21 28.97 27.88 28.64 97,077 +0.17(+0.59%)
Nov 30, 2006 28.20 28.55 27.43 28.47 56,465 +0.36(+1.28%)
Nov 29, 2006 27.62 28.33 27.62 28.11 35,584 +0.74(+2.70%)
Nov 28, 2006 26.89 27.42 26.79 27.37 46,024 +0.37(+1.37%)
Nov 27, 2006 26.94 27.21 26.78 27.00 71,245 -0.05(-0.19%)
Nov 24, 2006 27.23 27.55 26.79 27.06 68,451 -0.42(-1.53%)
Nov 22, 2006 27.93 27.93 27.48 27.48 3,598 -0.18(-0.67%)
Nov 21, 2006 27.73 27.73 27.43 27.66 16,142 -0.11(-0.38%)
Nov 20, 2006 27.95 28.02 26.89 27.77 33,332 +0.10(+0.35%)
Nov 17, 2006 27.70 27.91 27.34 27.67 32,260 +0.02(+0.06%)
Nov 16, 2006 27.44 28.17 27.26 27.65 52,082 +0.20(+0.74%)
Nov 15, 2006 26.79 27.58 26.79 27.45 137,272 -0.04(-0.13%)
Nov 14, 2006 27.20 27.49 27.19 27.49 105,939 +0.19(+0.71%)
Nov 13, 2006 27.66 28.07 27.18 27.29 29,528 +0.06(+0.23%)
Nov 10, 2006 28.30 28.30 27.20 27.23 27,134 -0.33(-1.18%)
Nov 09, 2006 27.90 28.33 27.22 27.56 230,072 -0.11(-0.41%)
Nov 08, 2006 26.96 28.02 26.88 27.67 224,217 +0.67(+2.47%)
Nov 07, 2006 27.14 28.21 26.79 27.00 89,906 -0.23(-0.84%)
Nov 06, 2006 27.34 27.56 27.09 27.23 23,409 +0.12(+0.45%)
Nov 03, 2006 29.21 29.21 27.11 27.11 21,747 -0.33(-1.22%)
Nov 02, 2006 27.64 27.92 25.73 27.44 20,860 -0.40(-1.42%)
Nov 01, 2006 28.10 28.10 27.18 27.84 35,483 -0.27(-0.97%)
Oct 31, 2006 25.98 28.37 25.98 28.11 47,105 +0.01(+0.03%)
Oct 30, 2006 28.39 28.39 28.05 28.10 14,691 -0.41(-1.45%)
Oct 27, 2006 28.96 29.38 28.51 28.51 27,777 -0.56(-1.93%)
Oct 26, 2006 29.00 29.22 28.81 29.08 154,331 +0.07(+0.24%)
Oct 25, 2006 28.96 29.09 28.67 29.01 10,118 +0.12(+0.43%)
Oct 24, 2006 28.13 29.10 27.48 28.88 34,794 +0.78(+2.78%)
Oct 23, 2006 28.39 28.61 27.63 28.10 23,105 -0.40(-1.42%)
Oct 20, 2006 29.16 29.16 28.33 28.50 15,020 -0.43(-1.49%)
Oct 19, 2006 29.36 29.59 28.72 28.93 28,600 -0.54(-1.85%)
Oct 18, 2006 28.80 29.87 28.68 29.48 13,128 +0.98(+3.42%)
Oct 17, 2006 28.83 29.81 27.57 28.50 22,113 -0.48(-1.67%)
Oct 16, 2006 29.01 29.18 28.69 28.99 15,584 +0.06(+0.21%)
Oct 13, 2006 28.97 29.41 28.08 28.93 24,388 +0.25(+0.89%)
Oct 12, 2006 27.75 29.01 27.69 28.67 57,432 +1.17(+4.25%)
Oct 11, 2006 28.40 28.55 27.49 27.50 27,950 -0.90(-3.16%)
Oct 10, 2006 28.04 28.86 27.79 28.40 21,888 +0.05(+0.19%)
Oct 09, 2006 27.66 28.35 27.45 28.35 5,334 +0.57(+2.06%)
Oct 06, 2006 28.44 28.44 27.78 27.78 8,332 -0.79(-2.77%)
Oct 05, 2006 28.19 28.75 28.06 28.57 13,464 +0.29(+1.03%)
Oct 04, 2006 26.98 28.55 26.95 28.28 14,670 +1.20(+4.45%)
Oct 03, 2006 27.23 27.56 26.84 27.07 28,792 -0.26(-0.96%)
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.