Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.26 48.82 48.25 48.42 7,973,427 -0.16(-0.34%)
Dec 28, 2006 48.49 48.64 48.12 48.59 7,507,142 +0.06(+0.12%)
Dec 27, 2006 48.91 49.07 48.39 48.53 6,170,165 -0.16(-0.33%)
Dec 26, 2006 48.71 49.00 48.38 48.69 4,199,438 -0.01(-0.03%)
Dec 22, 2006 48.91 49.10 48.63 48.71 6,282,593 -0.36(-0.74%)
Dec 21, 2006 49.12 49.46 48.83 49.07 7,053,715 -0.16(-0.33%)
Dec 20, 2006 49.88 49.90 49.17 49.23 7,367,299 -0.60(-1.21%)
Dec 19, 2006 49.51 49.98 49.25 49.83 8,504,589 +0.18(+0.36%)
Dec 18, 2006 49.77 50.22 49.51 49.66 7,317,609 -0.12(-0.24%)
Dec 15, 2006 50.72 51.03 49.71 49.78 22,429,814 +0.12(+0.24%)
Dec 14, 2006 49.64 50.10 49.56 49.66 11,674,604 +0.15(+0.30%)
Dec 13, 2006 49.42 49.88 49.02 49.51 10,306,100 +0.12(+0.24%)
Dec 12, 2006 49.46 49.57 48.98 49.39 8,889,726 -0.16(-0.31%)
Dec 11, 2006 49.57 49.94 49.25 49.54 8,387,364 +0.01(+0.01%)
Dec 08, 2006 48.91 49.94 48.84 49.54 13,548,660 +0.48(+0.98%)
Dec 07, 2006 49.58 49.59 48.81 49.05 13,266,758 -0.49(-0.99%)
Dec 06, 2006 49.55 49.61 49.04 49.54 14,697,104 +0.59(+1.20%)
Dec 05, 2006 49.16 49.20 48.56 48.95 13,419,114 -0.06(-0.13%)
Dec 04, 2006 48.88 49.27 48.70 49.02 15,868,691 -0.16(-0.33%)
Dec 01, 2006 50.20 50.33 48.83 49.18 22,870,972 -1.18(-2.34%)
Nov 30, 2006 51.16 51.28 50.10 50.36 14,982,185 -0.98(-1.91%)
Nov 29, 2006 50.97 51.41 50.85 51.34 8,174,219 +0.47(+0.92%)
Nov 28, 2006 50.76 51.26 50.64 50.87 10,184,282 -0.09(-0.17%)
Nov 27, 2006 51.15 51.39 50.69 50.95 7,063,962 -0.44(-0.86%)
Nov 24, 2006 51.27 51.74 51.19 51.39 2,626,652 -0.13(-0.25%)
Nov 22, 2006 51.89 51.95 51.45 51.52 6,921,238 -0.21(-0.41%)
Nov 21, 2006 51.89 51.96 51.31 51.73 9,176,794 +0.04(+0.08%)
Nov 20, 2006 51.06 52.09 51.04 51.69 12,022,302 +0.29(+0.57%)
Nov 17, 2006 50.97 51.61 50.90 51.40 10,944,442 +0.05(+0.10%)
Nov 16, 2006 52.04 52.55 51.03 51.35 15,112,349 -0.83(-1.59%)
Nov 15, 2006 52.00 52.46 51.70 52.18 10,764,077 +0.33(+0.64%)
Nov 14, 2006 51.43 51.99 50.97 51.85 15,196,972 +0.31(+0.61%)
Nov 13, 2006 51.63 52.02 51.44 51.53 19,158,656 -0.54(-1.03%)
Nov 10, 2006 51.96 52.88 51.63 52.07 11,286,799 -0.05(-0.10%)
Nov 09, 2006 52.87 53.34 51.96 52.12 9,731,601 -0.87(-1.65%)
Nov 08, 2006 53.02 53.29 52.26 52.99 9,353,906 -0.32(-0.60%)
Nov 07, 2006 53.21 53.76 52.99 53.31 6,924,601 +0.07(+0.13%)
Nov 06, 2006 53.25 53.63 53.17 53.24 5,733,649 +0.17(+0.32%)
Nov 03, 2006 53.34 53.38 52.61 53.07 6,867,727 -0.30(-0.56%)
Nov 02, 2006 53.10 53.40 53.01 53.37 6,814,170 +0.01(+0.01%)
Nov 01, 2006 53.87 53.94 52.86 53.36 9,795,781 -0.45(-0.83%)
Oct 31, 2006 54.11 54.23 53.44 53.81 10,627,557 -0.42(-0.77%)
Oct 30, 2006 53.43 54.53 53.39 54.23 9,280,246 +0.69(+1.30%)
Oct 27, 2006 53.78 54.58 53.41 53.53 9,602,648 -0.33(-0.61%)
Oct 26, 2006 53.28 54.10 52.97 53.86 10,218,408 +0.39(+0.73%)
Oct 25, 2006 53.08 53.47 53.04 53.47 10,159,852 +0.35(+0.65%)
Oct 24, 2006 53.38 53.47 52.82 53.12 26,818,376 +1.11(+2.14%)
Oct 23, 2006 52.05 52.36 51.39 52.01 15,159,118 -0.41(-0.78%)
Oct 20, 2006 51.96 52.46 51.39 52.42 15,773,267 +0.64(+1.23%)
Oct 19, 2006 51.70 51.86 51.24 51.78 12,527,068 +0.48(+0.93%)
Oct 18, 2006 51.05 51.61 50.56 51.31 11,095,089 +0.42(+0.82%)
Oct 17, 2006 50.93 51.09 50.44 50.89 13,619,048 -0.45(-0.88%)
Oct 16, 2006 51.49 51.60 50.90 51.34 13,504,659 -0.56(-1.08%)
Oct 13, 2006 52.31 52.52 51.59 51.90 10,160,328 -0.62(-1.17%)
Oct 12, 2006 52.20 52.54 51.93 52.52 8,214,205 +0.44(+0.84%)
Oct 11, 2006 51.94 52.39 51.42 52.08 9,975,985 -0.18(-0.35%)
Oct 10, 2006 52.41 52.56 51.86 52.26 6,583,167 -0.13(-0.26%)
Oct 09, 2006 52.24 52.59 52.07 52.40 6,868,743 -0.06(-0.12%)
Oct 06, 2006 52.91 52.93 52.11 52.46 9,514,005 -0.51(-0.96%)
Oct 05, 2006 51.69 53.11 51.64 52.97 17,838,346 +1.25(+2.41%)
Oct 04, 2006 50.55 51.73 50.50 51.73 17,951,028 +1.16(+2.30%)
Oct 03, 2006 49.98 50.82 49.87 50.56 12,179,605 +0.73(+1.47%)
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.