Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 45.38 45.61 45.10 45.24 2,607,300 -0.22(-0.48%)
Dec 28, 2006 45.24 45.77 45.20 45.46 2,547,000 +0.08(+0.18%)
Dec 27, 2006 45.05 45.43 44.95 45.38 3,172,400 +0.50(+1.11%)
Dec 26, 2006 44.54 45.04 44.52 44.88 2,166,600 +0.25(+0.56%)
Dec 22, 2006 44.76 44.98 44.51 44.63 2,618,200 -0.13(-0.29%)
Dec 21, 2006 44.50 44.99 44.40 44.76 3,869,900 +0.20(+0.45%)
Dec 20, 2006 44.27 44.95 44.15 44.56 4,227,000 +0.21(+0.47%)
Dec 19, 2006 43.22 44.37 43.10 44.35 5,379,500 +1.13(+2.61%)
Dec 18, 2006 44.22 44.50 42.98 43.22 5,406,300 -0.40(-0.92%)
Dec 15, 2006 43.13 44.11 42.79 43.62 7,756,900 +0.93(+2.18%)
Dec 14, 2006 42.05 43.21 42.05 42.69 7,237,200 +0.83(+1.98%)
Dec 13, 2006 42.35 42.43 41.76 41.86 3,814,400 -0.17(-0.40%)
Dec 12, 2006 42.23 42.26 41.49 42.03 4,579,500 -0.17(-0.40%)
Dec 11, 2006 42.49 42.72 42.05 42.20 2,921,700 -0.28(-0.66%)
Dec 08, 2006 42.45 42.50 42.02 42.48 4,236,700 -0.11(-0.26%)
Dec 07, 2006 43.00 43.11 42.58 42.59 4,655,700 -0.31(-0.72%)
Dec 06, 2006 43.39 43.43 42.80 42.90 4,714,200 -0.43(-0.99%)
Dec 05, 2006 43.75 43.83 43.23 43.33 4,856,700 -0.28(-0.64%)
Dec 04, 2006 42.98 43.74 42.92 43.61 3,774,700 +0.80(+1.87%)
Dec 01, 2006 42.42 43.25 42.39 42.81 5,096,900 -0.17(-0.40%)
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%)
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.