Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 78.40 78.40 76.33 77.34 6,636,900 -2.26(-2.84%)
Nov 29, 2006 78.12 79.77 78.11 79.60 2,156,500 +1.53(+1.96%)
Nov 28, 2006 79.00 79.14 77.60 78.07 2,715,600 -1.12(-1.41%)
Nov 27, 2006 80.81 81.60 79.16 79.19 2,634,200 -1.62(-2.00%)
Nov 24, 2006 81.05 82.00 80.20 80.81 562,900 -0.39(-0.48%)
Nov 22, 2006 81.00 82.02 80.53 81.20 1,878,600 +0.51(+0.63%)
Nov 21, 2006 80.82 81.14 80.12 80.69 1,275,000 -0.05(-0.06%)
Nov 20, 2006 80.40 81.25 80.40 80.74 2,412,100 +0.64(+0.80%)
Nov 17, 2006 81.45 81.46 79.81 80.10 2,334,700 -1.53(-1.87%)
Nov 16, 2006 80.90 81.88 80.13 81.63 2,189,100 +1.12(+1.39%)
Nov 15, 2006 81.05 81.15 80.31 80.51 1,753,400 -0.67(-0.83%)
Nov 14, 2006 79.18 81.30 78.80 81.18 2,890,400 +2.44(+3.10%)
Nov 13, 2006 81.00 82.49 78.63 78.74 3,737,600 -2.11(-2.61%)
Nov 10, 2006 80.40 80.96 79.81 80.85 2,311,900 +1.30(+1.63%)
Nov 09, 2006 79.30 81.40 77.78 79.55 6,249,200 +1.35(+1.73%)
Nov 08, 2006 77.02 78.68 76.20 78.20 1,854,200 +1.18(+1.53%)
Nov 07, 2006 76.46 77.46 76.00 77.02 1,789,000 +0.41(+0.54%)
Nov 06, 2006 76.70 77.05 76.02 76.61 2,382,600 +0.52(+0.68%)
Nov 03, 2006 76.93 77.44 75.26 76.09 2,319,600 -0.84(-1.09%)
Nov 02, 2006 74.80 77.33 74.35 76.93 3,650,900 +1.80(+2.40%)
Nov 01, 2006 75.55 75.85 73.92 75.13 3,055,900 -0.10(-0.13%)
Oct 31, 2006 77.06 77.18 75.21 75.23 2,645,300 -1.83(-2.37%)
Oct 30, 2006 76.76 77.56 75.51 77.06 1,746,100 +0.81(+1.06%)
Oct 27, 2006 76.79 77.01 75.98 76.25 2,022,900 -0.69(-0.90%)
Oct 26, 2006 75.75 76.98 75.50 76.94 1,827,100 +1.19(+1.57%)
Oct 25, 2006 76.68 77.76 75.16 75.75 2,740,300 -0.92(-1.20%)
Oct 24, 2006 76.35 76.73 76.11 76.67 2,128,100 -0.08(-0.10%)
Oct 23, 2006 74.87 76.85 74.70 76.75 2,887,200 +1.89(+2.52%)
Oct 20, 2006 74.55 74.86 73.93 74.86 2,127,900 +0.47(+0.63%)
Oct 19, 2006 73.62 74.98 73.47 74.39 2,891,500 +0.75(+1.02%)
Oct 18, 2006 73.00 73.75 72.61 73.64 2,003,900 +1.12(+1.54%)
Oct 17, 2006 72.50 73.09 72.00 72.52 1,343,800 -0.46(-0.63%)
Oct 16, 2006 73.87 73.87 72.93 72.98 1,442,700 -0.90(-1.22%)
Oct 13, 2006 73.03 74.00 72.89 73.88 2,212,200 +0.85(+1.16%)
Oct 12, 2006 71.65 73.19 71.65 73.03 2,264,700 +1.60(+2.24%)
Oct 11, 2006 72.04 72.69 71.03 71.43 2,082,500 -0.61(-0.85%)
Oct 10, 2006 71.70 72.95 71.12 72.04 2,242,500 +0.51(+0.71%)
Oct 09, 2006 71.00 71.71 70.39 71.53 1,630,400 +0.45(+0.63%)
Oct 06, 2006 70.42 72.42 69.79 71.08 3,764,300 +0.66(+0.94%)
Oct 05, 2006 71.86 72.05 69.88 70.42 6,256,100 -1.62(-2.25%)
Oct 04, 2006 69.16 72.60 69.13 72.04 4,862,400 +2.26(+3.24%)
Oct 03, 2006 69.50 70.25 68.56 69.78 3,541,800 +0.68(+0.98%)
Oct 02, 2006 68.40 69.25 67.60 69.10 2,671,000 +0.71(+1.04%)
Sep 29, 2006 69.40 69.49 68.23 68.39 2,606,200 -0.89(-1.28%)
Sep 28, 2006 69.13 69.28 67.98 69.28 2,284,900 +0.15(+0.22%)
Sep 27, 2006 68.45 69.49 68.00 69.13 3,012,300 +0.68(+0.99%)
Sep 26, 2006 67.87 68.57 67.30 68.45 4,880,700 -0.42(-0.61%)
Sep 25, 2006 66.99 69.10 66.71 68.87 3,711,800 +2.28(+3.42%)
Sep 22, 2006 67.20 67.67 66.34 66.59 2,466,800 -0.80(-1.19%)
Sep 21, 2006 68.95 69.45 67.20 67.39 4,269,600 -1.56(-2.26%)
Sep 20, 2006 68.20 69.00 68.00 68.95 3,058,300 +1.43(+2.12%)
Sep 19, 2006 67.00 67.90 66.70 67.52 3,669,600 +0.62(+0.93%)
Sep 18, 2006 64.99 66.90 64.24 66.90 4,841,200 +2.17(+3.35%)
Sep 15, 2006 65.89 65.90 64.41 64.73 3,577,700 -0.58(-0.89%)
Sep 14, 2006 64.65 65.38 63.84 65.31 3,045,100 +0.12(+0.18%)
Sep 13, 2006 65.80 65.89 64.86 65.19 2,905,100 -0.81(-1.23%)
Sep 12, 2006 65.24 66.20 65.11 66.00 3,100,100 +0.81(+1.24%)
Sep 11, 2006 64.17 65.80 64.01 65.19 3,130,800 +1.02(+1.59%)
Sep 08, 2006 63.00 64.22 62.77 64.17 2,851,500 +0.34(+0.53%)
Sep 07, 2006 64.30 64.47 63.36 63.83 2,621,600 -0.70(-1.08%)
Sep 06, 2006 64.90 65.16 64.25 64.53 2,087,000 -0.50(-0.77%)
Sep 05, 2006 64.10 65.08 64.03 65.03 2,500,900 +0.98(+1.53%)
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.