Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 46.34 46.44 46.15 46.17 449,200 -0.16(-0.35%)
Dec 28, 2006 46.26 46.60 46.22 46.33 577,900 +0.29(+0.63%)
Dec 27, 2006 45.90 46.10 45.85 46.04 782,400 +0.60(+1.32%)
Dec 26, 2006 45.52 45.62 45.36 45.44 370,800 +0.07(+0.15%)
Dec 22, 2006 45.61 45.62 45.13 45.37 970,600 +0.10(+0.22%)
Dec 21, 2006 45.22 45.48 45.15 45.27 1,338,700 -0.23(-0.51%)
Dec 20, 2006 45.59 45.75 45.30 45.50 1,424,900 -0.34(-0.74%)
Dec 19, 2006 45.57 45.99 45.57 45.84 849,200 +0.09(+0.20%)
Dec 18, 2006 45.74 45.76 45.50 45.75 1,016,800 -0.13(-0.28%)
Dec 15, 2006 46.06 46.09 45.75 45.88 977,500 +0.08(+0.17%)
Dec 14, 2006 45.79 45.99 45.70 45.80 638,200 +0.09(+0.20%)
Dec 13, 2006 45.74 45.91 45.65 45.71 989,000 -0.33(-0.72%)
Dec 12, 2006 45.75 46.10 45.75 46.04 1,833,300 +0.42(+0.92%)
Dec 11, 2006 45.31 45.66 45.27 45.62 929,000 +0.22(+0.48%)
Dec 08, 2006 45.29 45.68 45.11 45.40 3,027,000 -0.18(-0.39%)
Dec 07, 2006 45.53 45.74 45.37 45.58 1,995,500 +0.54(+1.20%)
Dec 06, 2006 44.67 45.10 44.59 45.04 2,377,500 -0.05(-0.11%)
Dec 05, 2006 44.94 45.33 44.85 45.09 6,356,600 +1.13(+2.57%)
Dec 04, 2006 43.76 44.00 43.62 43.96 783,500 +0.16(+0.37%)
Dec 01, 2006 43.76 44.16 43.46 43.80 1,375,500 -0.21(-0.48%)
Nov 30, 2006 44.40 44.40 43.94 44.01 1,057,900 -0.01(-0.02%)
Nov 29, 2006 43.71 44.14 43.62 44.02 939,500 +1.09(+2.54%)
Nov 28, 2006 42.84 43.03 42.78 42.93 808,900 +0.06(+0.14%)
Nov 27, 2006 43.24 43.24 42.69 42.87 612,200 -0.28(-0.65%)
Nov 24, 2006 43.16 43.42 43.11 43.15 346,600 -0.05(-0.12%)
Nov 22, 2006 43.20 43.35 43.01 43.20 1,028,700 +0.32(+0.75%)
Nov 21, 2006 42.95 43.00 42.71 42.88 822,100 +0.23(+0.54%)
Nov 20, 2006 42.49 42.95 42.44 42.65 1,211,100 +0.19(+0.45%)
Nov 17, 2006 42.24 42.52 42.20 42.46 992,900 +0.00(+0.00%)
Nov 16, 2006 42.57 42.58 42.39 42.46 1,934,300 -0.29(-0.68%)
Nov 15, 2006 42.49 42.87 42.44 42.75 1,516,400 -0.24(-0.56%)
Nov 14, 2006 42.78 43.05 42.35 42.99 1,492,500 +0.35(+0.82%)
Nov 13, 2006 42.63 42.77 42.50 42.64 1,787,800 +0.45(+1.07%)
Nov 10, 2006 42.40 42.43 41.98 42.19 3,384,800 -0.06(-0.14%)
Nov 09, 2006 42.51 42.75 42.05 42.25 2,424,200 +0.00(+0.00%)
Nov 08, 2006 42.57 42.59 42.18 42.25 2,274,900 -0.62(-1.45%)
Nov 07, 2006 42.86 43.16 42.81 42.87 1,386,100 +0.47(+1.11%)
Nov 06, 2006 42.24 42.44 42.17 42.40 1,596,000 +0.52(+1.24%)
Nov 03, 2006 42.00 42.07 41.70 41.88 2,810,300 -0.22(-0.52%)
Nov 02, 2006 42.21 42.40 42.09 42.10 1,346,200 -0.33(-0.78%)
Nov 01, 2006 42.84 42.96 42.28 42.43 1,013,000 -0.26(-0.61%)
Oct 31, 2006 41.65 42.98 41.65 42.69 3,467,700 -0.81(-1.86%)
Oct 30, 2006 43.34 43.76 43.33 43.50 1,765,400 -0.07(-0.16%)
Oct 27, 2006 43.34 43.80 43.11 43.57 2,043,300 -0.74(-1.67%)
Oct 26, 2006 43.94 44.32 43.85 44.31 1,720,400 +0.05(+0.11%)
Oct 25, 2006 43.99 44.32 43.99 44.26 1,343,600 +0.11(+0.25%)
Oct 24, 2006 43.96 44.30 43.85 44.15 1,459,600 -0.15(-0.34%)
Oct 23, 2006 43.82 44.45 43.81 44.30 1,451,100 -0.18(-0.40%)
Oct 20, 2006 44.27 44.54 44.14 44.48 1,256,000 +0.67(+1.53%)
Oct 19, 2006 43.66 43.87 43.52 43.81 2,211,300 -0.10(-0.23%)
Oct 18, 2006 43.68 44.04 43.66 43.91 1,377,100 +0.10(+0.23%)
Oct 17, 2006 43.74 43.96 43.64 43.81 1,111,900 -0.14(-0.32%)
Oct 16, 2006 43.60 43.97 43.51 43.95 2,472,400 +0.70(+1.62%)
Oct 13, 2006 43.25 43.37 43.07 43.25 2,363,000 -0.06(-0.14%)
Oct 12, 2006 43.12 43.38 43.10 43.31 3,140,300 -0.03(-0.07%)
Oct 11, 2006 43.27 43.46 43.16 43.34 2,581,600 -0.01(-0.02%)
Oct 10, 2006 43.45 43.71 43.20 43.35 1,993,800 -0.24(-0.55%)
Oct 09, 2006 43.25 43.63 43.22 43.59 3,012,300 +0.14(+0.32%)
Oct 06, 2006 43.26 43.59 43.12 43.45 2,325,100 -1.15(-2.58%)
Oct 05, 2006 44.41 44.62 44.35 44.60 1,323,300 -0.01(-0.02%)
Oct 04, 2006 44.23 44.63 44.02 44.61 812,400 -0.12(-0.27%)
Oct 03, 2006 44.72 44.90 44.50 44.73 492,400 +0.01(+0.02%)
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.