Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 54.72 54.91 53.77 54.03 5,782,693 -0.89(-1.61%)
Nov 29, 2006 55.15 55.29 54.25 54.91 5,690,220 +0.35(+0.64%)
Nov 28, 2006 53.87 54.71 53.77 54.57 5,471,159 +0.48(+0.88%)
Nov 27, 2006 55.83 55.92 53.98 54.09 6,300,037 -1.92(-3.42%)
Nov 24, 2006 55.55 56.22 55.44 56.01 1,579,520 -0.18(-0.32%)
Nov 22, 2006 56.50 56.75 55.88 56.18 4,187,244 -0.02(-0.04%)
Nov 21, 2006 56.32 56.57 56.11 56.21 3,703,309 -0.06(-0.10%)
Nov 20, 2006 55.83 56.75 55.52 56.26 6,271,562 +0.13(+0.24%)
Nov 17, 2006 55.58 56.25 55.54 56.13 4,844,426 +0.31(+0.56%)
Nov 16, 2006 56.22 56.40 55.45 55.81 5,832,313 +0.01(+0.03%)
Nov 15, 2006 55.69 56.04 55.50 55.80 6,379,119 +0.30(+0.55%)
Nov 14, 2006 55.33 55.69 54.37 55.50 5,744,773 +0.64(+1.16%)
Nov 13, 2006 54.52 55.47 54.35 54.86 5,359,091 +0.46(+0.85%)
Nov 10, 2006 53.38 54.42 53.30 54.40 5,169,775 +1.30(+2.44%)
Nov 09, 2006 53.48 53.83 52.93 53.10 6,246,611 -0.49(-0.91%)
Nov 08, 2006 53.47 53.91 53.24 53.59 6,290,874 -0.26(-0.47%)
Nov 07, 2006 54.23 54.60 53.81 53.84 6,343,878 -0.10(-0.18%)
Nov 06, 2006 53.20 54.15 53.03 53.94 5,436,200 +1.25(+2.37%)
Nov 03, 2006 52.95 53.09 52.29 52.69 4,519,641 +0.09(+0.16%)
Nov 02, 2006 52.00 53.55 52.00 52.61 8,625,689 +0.28(+0.53%)
Nov 01, 2006 54.34 54.73 52.29 52.33 8,400,849 -1.89(-3.48%)
Oct 31, 2006 54.45 54.57 54.00 54.22 5,705,867 -0.11(-0.20%)
Oct 30, 2006 54.13 54.52 53.78 54.33 5,446,631 +0.10(+0.18%)
Oct 27, 2006 54.89 54.92 54.14 54.23 4,044,727 -0.84(-1.52%)
Oct 26, 2006 55.01 55.13 54.43 55.06 4,610,282 +0.11(+0.19%)
Oct 25, 2006 55.47 55.47 54.59 54.96 4,584,344 -0.49(-0.88%)
Oct 24, 2006 54.52 55.46 54.52 55.45 4,544,451 +0.57(+1.05%)
Oct 23, 2006 54.13 55.14 54.06 54.87 6,085,628 +0.67(+1.24%)
Oct 20, 2006 54.20 54.42 53.91 54.20 4,349,495 +0.16(+0.29%)
Oct 19, 2006 53.83 54.12 53.64 54.04 3,786,337 -0.09(-0.16%)
Oct 18, 2006 54.20 54.41 53.70 54.13 5,107,045 +0.37(+0.69%)
Oct 17, 2006 54.30 54.44 53.43 53.76 5,022,606 -0.73(-1.34%)
Oct 16, 2006 54.27 54.67 54.06 54.49 3,135,781 +0.17(+0.31%)
Oct 13, 2006 53.95 54.40 53.84 54.32 4,154,963 +0.16(+0.29%)
Oct 12, 2006 53.17 54.25 53.13 54.16 7,166,130 +1.11(+2.10%)
Oct 11, 2006 52.67 53.19 52.50 53.05 6,175,424 -0.16(-0.29%)
Oct 10, 2006 53.20 53.74 52.88 53.20 8,002,480 +0.00(+0.00%)
Oct 09, 2006 52.79 53.20 52.58 53.20 4,139,174 +0.42(+0.79%)
Oct 06, 2006 52.67 52.85 52.37 52.79 3,924,625 -0.11(-0.20%)
Oct 05, 2006 52.74 53.03 52.38 52.89 5,578,575 +0.01(+0.03%)
Oct 04, 2006 52.07 52.98 51.65 52.88 6,487,381 +0.70(+1.33%)
Oct 03, 2006 51.57 52.37 51.55 52.18 5,324,132 +0.37(+0.71%)
Oct 02, 2006 51.25 52.03 51.25 51.81 3,841,032 +0.09(+0.18%)
Sep 29, 2006 51.71 52.23 51.67 51.72 4,637,770 +0.01(+0.03%)
Sep 28, 2006 51.36 51.85 51.30 51.71 4,483,836 +0.35(+0.69%)
Sep 27, 2006 51.64 51.74 50.92 51.35 6,249,290 -0.62(-1.19%)
Sep 26, 2006 51.25 52.10 51.25 51.97 8,077,050 +0.49(+0.95%)
Sep 25, 2006 51.36 51.79 51.03 51.48 8,763,271 +0.56(+1.10%)
Sep 22, 2006 50.01 51.08 49.98 50.92 8,700,824 +0.10(+0.20%)
Sep 21, 2006 51.32 51.72 50.79 50.82 6,691,781 -0.50(-0.98%)
Sep 20, 2006 52.00 52.25 50.73 51.32 15,893,033 +0.35(+0.70%)
Sep 19, 2006 50.65 50.97 50.30 50.97 8,165,295 +0.70(+1.40%)
Sep 18, 2006 50.55 50.62 49.98 50.27 6,562,797 -0.06(-0.13%)
Sep 15, 2006 50.20 50.70 49.94 50.33 7,971,608 +0.45(+0.90%)
Sep 14, 2006 49.16 49.96 49.15 49.88 6,411,964 +0.42(+0.85%)
Sep 13, 2006 48.22 49.69 48.05 49.47 8,673,053 +0.98(+2.02%)
Sep 12, 2006 47.42 48.70 47.42 48.49 7,348,681 +1.19(+2.52%)
Sep 11, 2006 46.88 47.30 46.78 47.30 4,568,415 -0.01(-0.03%)
Sep 08, 2006 47.38 47.38 46.30 47.31 4,423,361 +0.52(+1.11%)
Sep 07, 2006 46.54 47.17 46.48 46.79 5,031,910 -0.10(-0.21%)
Sep 06, 2006 47.32 47.59 46.86 46.89 4,794,665 -0.94(-1.96%)
Sep 05, 2006 47.95 48.00 47.52 47.83 4,215,437 +0.42(+0.88%)
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.