Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.95 44.55 43.83 43.83 1,232,977 -0.24(-0.54%)
Dec 28, 2006 44.24 44.66 43.59 44.07 1,537,975 -0.17(-0.39%)
Dec 27, 2006 43.37 44.38 43.37 44.24 1,891,525 +0.83(+1.91%)
Dec 26, 2006 42.86 43.49 42.86 43.41 1,003,322 +0.56(+1.30%)
Dec 22, 2006 43.22 43.22 42.68 42.86 1,114,464 -0.07(-0.16%)
Dec 21, 2006 43.48 43.49 42.40 42.93 1,735,808 -0.44(-1.02%)
Dec 20, 2006 43.55 43.90 43.19 43.37 1,177,406 +0.12(+0.28%)
Dec 19, 2006 43.02 43.76 42.42 43.25 2,458,351 -0.25(-0.57%)
Dec 18, 2006 44.96 45.00 43.43 43.50 1,884,505 -0.72(-1.62%)
Dec 15, 2006 44.70 44.87 43.98 44.22 1,949,319 +0.11(+0.25%)
Dec 14, 2006 44.23 45.00 43.93 44.11 2,225,888 -0.16(-0.37%)
Dec 13, 2006 43.87 45.20 43.83 44.27 3,198,090 +0.51(+1.17%)
Dec 12, 2006 44.27 44.27 43.49 43.76 2,383,476 -0.38(-0.87%)
Dec 11, 2006 43.89 44.44 43.79 44.14 2,249,754 +0.09(+0.19%)
Dec 08, 2006 44.58 45.08 43.62 44.05 3,869,741 -0.49(-1.09%)
Dec 07, 2006 45.59 45.71 44.00 44.54 3,935,958 -1.18(-2.58%)
Dec 06, 2006 45.09 45.90 45.00 45.72 3,890,448 +1.13(+2.53%)
Dec 05, 2006 43.94 45.15 43.94 44.59 3,260,798 +0.64(+1.46%)
Dec 04, 2006 44.63 44.63 43.59 43.95 1,970,494 -0.53(-1.19%)
Dec 01, 2006 43.79 45.11 43.52 44.48 4,778,768 +0.30(+0.68%)
Nov 30, 2006 42.58 44.60 42.49 44.18 5,096,050 +2.21(+5.27%)
Nov 29, 2006 41.55 42.40 41.23 41.97 2,948,781 +0.75(+1.82%)
Nov 28, 2006 41.58 42.09 40.75 41.22 3,182,881 -0.30(-0.72%)
Nov 27, 2006 42.50 42.85 41.44 41.52 2,213,252 -1.11(-2.61%)
Nov 24, 2006 42.52 43.09 42.06 42.63 1,304,810 -0.08(-0.18%)
Nov 22, 2006 42.11 42.91 41.74 42.70 2,699,237 +1.00(+2.40%)
Nov 21, 2006 41.46 42.01 41.21 41.70 1,769,502 +0.32(+0.78%)
Nov 20, 2006 41.94 42.21 41.15 41.38 2,415,765 -0.56(-1.35%)
Nov 17, 2006 40.90 42.04 40.74 41.94 3,345,032 +0.22(+0.53%)
Nov 16, 2006 41.58 42.72 41.15 41.72 4,461,837 +0.52(+1.27%)
Nov 15, 2006 40.90 41.88 40.68 41.20 5,086,925 +0.55(+1.35%)
Nov 14, 2006 39.52 40.89 38.97 40.65 6,659,764 +2.38(+6.21%)
Nov 13, 2006 37.61 38.64 37.11 38.28 4,265,876 +0.82(+2.19%)
Nov 10, 2006 36.01 37.58 35.62 37.46 3,676,236 +1.62(+4.53%)
Nov 09, 2006 36.99 36.99 35.78 35.83 2,489,704 -0.72(-1.96%)
Nov 08, 2006 36.51 36.88 35.87 36.55 2,653,142 -0.25(-0.67%)
Nov 07, 2006 36.77 37.39 36.75 36.80 2,026,533 -0.43(-1.15%)
Nov 06, 2006 37.31 37.58 36.94 37.22 1,566,053 +0.01(+0.02%)
Nov 03, 2006 37.94 38.28 37.05 37.22 2,306,144 -0.73(-1.91%)
Nov 02, 2006 38.01 38.40 37.85 37.94 2,549,838 -0.25(-0.65%)
Nov 01, 2006 38.71 39.11 38.16 38.19 2,405,353 -0.22(-0.58%)
Oct 31, 2006 39.02 39.17 38.13 38.41 1,737,680 -0.35(-0.90%)
Oct 30, 2006 38.70 39.40 38.38 38.76 2,144,578 -0.14(-0.35%)
Oct 27, 2006 39.45 39.99 38.55 38.90 3,153,633 -0.68(-1.71%)
Oct 26, 2006 38.87 39.75 38.46 39.58 3,700,220 +0.59(+1.51%)
Oct 25, 2006 38.16 39.11 37.46 38.99 3,622,420 +1.10(+2.91%)
Oct 24, 2006 37.12 37.92 36.65 37.88 1,890,940 +0.95(+2.57%)
Oct 23, 2006 37.18 37.65 36.55 36.93 2,670,691 -0.53(-1.41%)
Oct 20, 2006 37.61 37.61 36.98 37.46 1,628,644 +0.00(+0.00%)
Oct 19, 2006 37.34 37.99 36.75 37.46 2,362,300 +0.55(+1.48%)
Oct 18, 2006 37.45 38.10 36.86 36.92 2,780,897 -0.14(-0.37%)
Oct 17, 2006 37.52 37.69 36.97 37.05 3,669,100 -0.66(-1.75%)
Oct 16, 2006 38.46 38.52 37.64 37.71 4,021,011 -0.44(-1.14%)
Oct 13, 2006 39.58 39.77 38.04 38.15 4,927,465 -2.39(-5.90%)
Oct 12, 2006 39.45 40.58 39.45 40.54 2,756,446 +1.44(+3.67%)
Oct 11, 2006 38.94 39.46 38.53 39.11 3,932,098 +0.00(+0.00%)
Oct 10, 2006 38.89 39.90 38.77 39.11 3,984,861 +0.82(+2.14%)
Oct 09, 2006 37.34 38.65 36.86 38.28 2,447,938 +1.03(+2.75%)
Oct 06, 2006 37.18 37.40 36.88 37.26 1,880,761 -0.19(-0.50%)
Oct 05, 2006 37.89 38.06 36.96 37.45 2,206,935 -0.17(-0.45%)
Oct 04, 2006 36.79 37.96 36.54 37.62 3,346,085 +0.55(+1.48%)
Oct 03, 2006 37.50 37.77 36.88 37.07 2,573,237 -0.61(-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.