Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.55 43.21 42.18 42.98 4,391,400 +0.26(+0.61%)
Nov 29, 2006 42.31 42.84 42.26 42.72 2,512,900 +0.48(+1.14%)
Nov 28, 2006 42.11 42.28 41.90 42.24 2,610,800 +0.05(+0.12%)
Nov 27, 2006 42.77 42.77 42.08 42.19 3,394,200 -0.57(-1.33%)
Nov 24, 2006 42.60 42.98 42.58 42.76 1,072,600 -0.25(-0.58%)
Nov 22, 2006 42.84 43.29 42.84 43.01 1,958,300 +0.09(+0.21%)
Nov 21, 2006 42.71 43.15 42.56 42.92 2,830,000 +0.24(+0.56%)
Nov 20, 2006 42.95 42.95 42.61 42.68 3,441,700 -0.26(-0.61%)
Nov 17, 2006 43.31 43.33 42.86 42.94 3,479,900 -0.38(-0.88%)
Nov 16, 2006 43.30 43.44 43.14 43.32 2,159,800 -0.03(-0.07%)
Nov 15, 2006 42.96 43.53 42.95 43.35 3,171,800 +0.39(+0.91%)
Nov 14, 2006 43.05 43.30 42.83 42.96 4,926,900 -0.01(-0.02%)
Nov 13, 2006 42.60 43.17 42.55 42.97 3,253,200 +0.43(+1.01%)
Nov 10, 2006 42.43 42.60 42.20 42.54 3,464,900 +0.34(+0.81%)
Nov 09, 2006 42.33 42.65 42.10 42.20 2,371,100 -0.13(-0.31%)
Nov 08, 2006 42.40 42.50 41.91 42.33 3,469,300 -0.09(-0.21%)
Nov 07, 2006 42.00 42.70 41.79 42.42 5,130,800 +0.42(+1.00%)
Nov 06, 2006 41.72 42.14 41.63 42.00 4,411,300 +0.29(+0.70%)
Nov 03, 2006 41.90 42.17 41.56 41.71 2,796,000 -0.16(-0.38%)
Nov 02, 2006 42.18 42.24 41.77 41.87 3,399,200 -0.33(-0.78%)
Nov 01, 2006 42.42 42.42 42.06 42.20 4,244,900 +0.08(+0.19%)
Oct 31, 2006 42.78 42.78 41.87 42.12 3,593,000 -0.32(-0.75%)
Oct 30, 2006 42.26 42.68 42.08 42.44 2,133,500 +0.14(+0.33%)
Oct 27, 2006 42.82 42.89 42.19 42.30 3,138,300 -0.52(-1.21%)
Oct 26, 2006 42.97 43.00 42.40 42.82 3,301,200 -0.05(-0.12%)
Oct 25, 2006 42.87 42.99 42.35 42.87 3,960,300 +0.05(+0.12%)
Oct 24, 2006 42.09 43.08 42.09 42.82 5,248,600 +0.73(+1.73%)
Oct 23, 2006 41.70 42.21 41.66 42.09 3,517,600 +0.39(+0.94%)
Oct 20, 2006 41.80 42.17 41.28 41.70 4,627,200 +0.12(+0.29%)
Oct 19, 2006 41.55 42.29 40.77 41.58 8,975,800 -1.05(-2.46%)
Oct 18, 2006 42.93 43.15 42.49 42.63 5,098,100 -0.01(-0.02%)
Oct 17, 2006 42.69 42.87 42.54 42.64 2,554,900 -0.36(-0.84%)
Oct 16, 2006 42.61 43.00 42.42 43.00 3,202,100 +0.39(+0.92%)
Oct 13, 2006 42.50 42.84 42.48 42.61 3,733,100 +0.30(+0.71%)
Oct 12, 2006 42.20 42.32 41.90 42.31 2,663,300 +0.21(+0.50%)
Oct 11, 2006 42.23 42.31 41.85 42.10 2,779,500 -0.13(-0.31%)
Oct 10, 2006 42.24 42.40 41.92 42.23 2,265,800 -0.01(-0.02%)
Oct 09, 2006 42.03 42.34 41.79 42.24 1,756,300 -0.07(-0.17%)
Oct 06, 2006 42.75 42.76 42.05 42.31 2,836,400 -0.46(-1.08%)
Oct 05, 2006 42.45 42.90 42.45 42.77 3,268,500 +0.32(+0.75%)
Oct 04, 2006 41.70 42.49 41.53 42.45 3,668,400 +0.55(+1.31%)
Oct 03, 2006 41.36 42.05 41.27 41.90 4,348,900 +0.55(+1.33%)
Oct 02, 2006 40.75 41.53 40.70 41.35 2,750,900 +0.45(+1.10%)
Sep 29, 2006 41.37 41.50 40.89 40.90 2,654,200 -0.47(-1.14%)
Sep 28, 2006 41.03 41.45 41.02 41.37 3,600,800 +0.34(+0.83%)
Sep 27, 2006 40.50 41.31 40.44 41.03 4,043,200 +0.58(+1.43%)
Sep 26, 2006 40.60 40.91 40.25 40.45 4,117,400 -0.26(-0.64%)
Sep 25, 2006 40.30 40.91 40.29 40.71 4,337,400 +0.47(+1.17%)
Sep 22, 2006 40.35 40.35 39.80 40.24 3,593,300 -0.30(-0.74%)
Sep 21, 2006 40.62 40.80 40.25 40.54 5,129,400 +0.14(+0.35%)
Sep 20, 2006 39.77 40.46 39.47 40.40 4,234,700 +0.88(+2.23%)
Sep 19, 2006 39.35 39.59 38.85 39.52 4,151,300 +0.08(+0.20%)
Sep 18, 2006 39.69 39.88 39.25 39.44 3,456,200 -0.31(-0.78%)
Sep 15, 2006 39.50 39.95 39.35 39.75 5,086,800 +0.72(+1.84%)
Sep 14, 2006 39.20 39.39 38.83 39.03 2,138,400 -0.23(-0.59%)
Sep 13, 2006 38.82 39.37 38.71 39.26 3,330,300 +0.52(+1.34%)
Sep 12, 2006 38.38 38.75 38.19 38.74 3,130,700 +0.49(+1.28%)
Sep 11, 2006 38.28 38.35 37.88 38.25 1,866,300 -0.03(-0.08%)
Sep 08, 2006 38.43 38.44 38.19 38.28 2,014,300 -0.07(-0.18%)
Sep 07, 2006 38.66 38.72 38.21 38.35 2,376,200 -0.45(-1.16%)
Sep 06, 2006 38.95 38.99 38.72 38.80 2,750,100 -0.15(-0.39%)
Sep 05, 2006 38.98 39.00 38.62 38.95 3,307,900 +0.18(+0.46%)
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.