Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 44.87 44.99 44.66 44.72 2,063,600 +0.25(+0.56%)
Sep 29, 2006 44.46 44.67 44.32 44.47 1,136,000 +0.02(+0.04%)
Sep 28, 2006 44.44 44.50 44.08 44.45 3,413,700 +0.38(+0.86%)
Sep 27, 2006 43.85 44.16 43.81 44.07 2,059,000 -0.33(-0.74%)
Sep 26, 2006 44.46 44.49 44.17 44.40 625,500 +0.01(+0.02%)
Sep 25, 2006 44.27 44.44 43.96 44.39 611,700 +0.44(+1.00%)
Sep 22, 2006 44.10 44.11 43.70 43.95 987,200 -0.34(-0.77%)
Sep 21, 2006 44.17 44.42 44.08 44.29 1,015,300 +0.38(+0.87%)
Sep 20, 2006 43.40 43.91 43.39 43.91 1,500,800 +0.67(+1.55%)
Sep 19, 2006 43.25 43.32 43.00 43.24 1,188,400 -0.08(-0.18%)
Sep 18, 2006 42.94 43.40 42.63 43.32 808,700 +0.35(+0.81%)
Sep 15, 2006 43.30 43.43 42.88 42.97 1,608,000 -0.41(-0.95%)
Sep 14, 2006 43.40 43.46 43.11 43.38 1,532,300 -0.47(-1.07%)
Sep 13, 2006 43.55 43.95 43.36 43.85 1,981,100 -0.16(-0.36%)
Sep 12, 2006 43.53 44.12 43.42 44.01 1,026,500 +1.00(+2.33%)
Sep 11, 2006 42.67 43.20 42.51 43.01 1,471,400 +0.01(+0.02%)
Sep 08, 2006 43.00 43.08 42.43 43.00 1,367,400 -0.51(-1.17%)
Sep 07, 2006 43.44 43.67 43.35 43.51 1,130,500 -0.45(-1.02%)
Sep 06, 2006 44.06 44.09 43.77 43.96 1,404,200 -0.83(-1.85%)
Sep 05, 2006 44.55 44.82 44.27 44.79 1,171,700 -0.58(-1.28%)
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.