Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 51.42 52.12 51.28 51.28 1,053,900 -0.28(-0.54%)
Dec 28, 2006 51.76 52.25 51.00 51.56 1,314,600 -0.20(-0.39%)
Dec 27, 2006 50.74 51.92 50.74 51.76 1,616,800 +0.97(+1.91%)
Dec 26, 2006 50.14 50.88 50.14 50.79 857,600 +0.65(+1.30%)
Dec 22, 2006 50.56 50.56 49.93 50.14 952,600 -0.08(-0.16%)
Dec 21, 2006 50.87 50.88 49.61 50.22 1,483,700 -0.52(-1.02%)
Dec 20, 2006 50.95 51.36 50.53 50.74 1,006,400 +0.14(+0.28%)
Dec 19, 2006 50.33 51.20 49.63 50.60 2,101,300 -0.29(-0.57%)
Dec 18, 2006 52.60 52.65 50.81 50.89 1,610,800 -0.84(-1.62%)
Dec 15, 2006 52.30 52.50 51.45 51.73 1,666,200 +0.13(+0.25%)
Dec 14, 2006 51.75 52.65 51.40 51.60 1,902,600 -0.19(-0.37%)
Dec 13, 2006 51.32 52.88 51.28 51.79 2,733,600 +0.60(+1.17%)
Dec 12, 2006 51.79 51.79 50.88 51.19 2,037,300 -0.45(-0.87%)
Dec 11, 2006 51.35 51.99 51.23 51.64 1,923,000 +0.10(+0.19%)
Dec 08, 2006 52.15 52.74 51.03 51.54 3,307,700 -0.57(-1.09%)
Dec 07, 2006 53.34 53.48 51.48 52.11 3,364,300 -1.38(-2.58%)
Dec 06, 2006 52.75 53.70 52.65 53.49 3,325,400 +1.32(+2.53%)
Dec 05, 2006 51.41 52.82 51.41 52.17 2,787,200 +0.75(+1.46%)
Dec 04, 2006 52.21 52.21 51.00 51.42 1,684,300 -0.62(-1.19%)
Dec 01, 2006 51.23 52.78 50.91 52.04 4,084,700 +0.35(+0.68%)
Nov 30, 2006 49.82 52.18 49.71 51.69 4,355,900 +2.59(+5.27%)
Nov 29, 2006 48.61 49.61 48.24 49.10 2,520,500 +0.88(+1.82%)
Nov 28, 2006 48.65 49.24 47.67 48.22 2,720,600 -0.35(-0.72%)
Nov 27, 2006 49.72 50.13 48.48 48.57 1,891,800 -1.30(-2.61%)
Nov 24, 2006 49.75 50.41 49.21 49.87 1,115,300 -0.09(-0.18%)
Nov 22, 2006 49.26 50.20 48.83 49.96 2,307,200 +1.17(+2.40%)
Nov 21, 2006 48.50 49.15 48.21 48.79 1,512,500 +0.38(+0.78%)
Nov 20, 2006 49.07 49.38 48.14 48.41 2,064,900 -0.66(-1.35%)
Nov 17, 2006 47.85 49.18 47.66 49.07 2,859,200 +0.26(+0.53%)
Nov 16, 2006 48.65 49.98 48.14 48.81 3,813,800 +0.61(+1.27%)
Nov 15, 2006 47.85 49.00 47.59 48.20 4,348,100 +0.64(+1.35%)
Nov 14, 2006 46.24 47.84 45.59 47.56 5,692,500 +2.78(+6.21%)
Nov 13, 2006 44.00 45.20 43.42 44.78 3,646,300 +0.96(+2.19%)
Nov 10, 2006 42.13 43.96 41.67 43.82 3,142,300 +1.90(+4.53%)
Nov 09, 2006 43.27 43.27 41.86 41.92 2,128,100 -0.84(-1.96%)
Nov 08, 2006 42.71 43.15 41.97 42.76 2,267,800 -0.29(-0.67%)
Nov 07, 2006 43.02 43.74 43.00 43.05 1,732,200 -0.50(-1.15%)
Nov 06, 2006 43.65 43.96 43.22 43.55 1,338,600 +0.01(+0.02%)
Nov 03, 2006 44.39 44.79 43.35 43.54 1,971,200 -0.85(-1.91%)
Nov 02, 2006 44.47 44.92 44.28 44.39 2,179,500 -0.29(-0.65%)
Nov 01, 2006 45.29 45.75 44.65 44.68 2,056,000 -0.26(-0.58%)
Oct 31, 2006 45.65 45.82 44.61 44.94 1,485,300 -0.41(-0.90%)
Oct 30, 2006 45.28 46.10 44.90 45.35 1,833,100 -0.16(-0.35%)
Oct 27, 2006 46.15 46.79 45.10 45.51 2,695,600 -0.79(-1.71%)
Oct 26, 2006 45.48 46.50 45.00 46.30 3,162,800 +0.69(+1.51%)
Oct 25, 2006 44.65 45.76 43.83 45.61 3,096,300 +1.29(+2.91%)
Oct 24, 2006 43.43 44.36 42.88 44.32 1,616,300 +1.11(+2.57%)
Oct 23, 2006 43.50 44.05 42.76 43.21 2,282,800 -0.62(-1.41%)
Oct 20, 2006 44.00 44.00 43.26 43.83 1,392,100 +0.00(+0.00%)
Oct 19, 2006 43.69 44.44 43.00 43.83 2,019,200 +0.64(+1.48%)
Oct 18, 2006 43.81 44.57 43.12 43.19 2,377,000 -0.16(-0.37%)
Oct 17, 2006 43.90 44.10 43.25 43.35 3,136,200 -0.77(-1.75%)
Oct 16, 2006 45.00 45.06 44.03 44.12 3,437,000 -0.51(-1.14%)
Oct 13, 2006 46.30 46.53 44.50 44.63 4,211,800 -2.80(-5.90%)
Oct 12, 2006 46.15 47.48 46.15 47.43 2,356,100 +1.68(+3.67%)
Oct 11, 2006 45.56 46.17 45.08 45.75 3,361,000 +0.00(+0.00%)
Oct 10, 2006 45.50 46.68 45.36 45.75 3,406,100 +0.96(+2.14%)
Oct 09, 2006 43.68 45.22 43.12 44.79 2,092,400 +1.20(+2.75%)
Oct 06, 2006 43.50 43.76 43.15 43.59 1,607,600 -0.22(-0.50%)
Oct 05, 2006 44.33 44.53 43.24 43.81 1,886,400 -0.20(-0.45%)
Oct 04, 2006 43.04 44.41 42.75 44.01 2,860,100 +0.64(+1.48%)
Oct 03, 2006 43.87 44.19 43.15 43.37 2,199,500 -0.71(-1.61%)
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.