Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.79 43.00 42.63 42.69 3,334,159 -0.13(-0.29%)
Dec 28, 2006 43.01 43.22 42.74 42.82 3,078,612 -0.17(-0.39%)
Dec 27, 2006 42.91 43.10 42.81 42.99 3,195,069 +0.24(+0.56%)
Dec 26, 2006 42.82 42.93 42.46 42.75 3,584,231 -0.18(-0.41%)
Dec 22, 2006 43.18 43.29 42.92 42.92 3,031,519 -0.25(-0.58%)
Dec 21, 2006 43.28 43.45 43.14 43.18 4,322,944 -0.01(-0.03%)
Dec 20, 2006 42.90 43.39 42.81 43.19 4,207,948 +0.39(+0.92%)
Dec 19, 2006 42.88 42.98 42.58 42.79 5,192,717 -0.13(-0.31%)
Dec 18, 2006 42.92 43.29 42.86 42.92 4,249,566 +0.02(+0.05%)
Dec 15, 2006 43.65 43.65 42.84 42.90 11,345,745 -0.25(-0.58%)
Dec 14, 2006 43.50 43.53 43.01 43.15 5,877,401 -0.26(-0.61%)
Dec 13, 2006 43.55 43.65 43.26 43.42 4,676,147 +0.13(+0.30%)
Dec 12, 2006 43.19 43.50 42.86 43.29 7,315,036 +0.09(+0.20%)
Dec 11, 2006 43.15 43.39 42.78 43.20 5,131,934 +0.16(+0.37%)
Dec 08, 2006 43.13 43.13 42.38 43.04 9,989,154 -0.55(-1.26%)
Dec 07, 2006 43.70 43.81 43.38 43.59 4,592,912 -0.13(-0.30%)
Dec 06, 2006 44.13 44.19 43.66 43.72 4,354,158 -0.42(-0.94%)
Dec 05, 2006 43.64 44.40 43.64 44.13 4,991,748 -0.18(-0.41%)
Dec 04, 2006 44.06 44.53 43.83 44.32 5,289,825 +0.50(+1.14%)
Dec 01, 2006 44.19 44.68 43.24 43.82 9,994,083 -0.81(-1.82%)
Nov 30, 2006 44.31 44.81 44.14 44.63 4,249,748 +0.26(+0.59%)
Nov 29, 2006 44.16 44.48 44.11 44.36 3,248,369 +0.31(+0.71%)
Nov 28, 2006 43.77 44.21 43.69 44.05 3,926,116 +0.10(+0.22%)
Nov 27, 2006 44.43 44.46 43.86 43.95 5,172,821 -0.50(-1.13%)
Nov 24, 2006 44.30 44.65 44.24 44.46 1,267,696 -0.18(-0.39%)
Nov 22, 2006 44.70 44.80 44.30 44.63 3,440,942 -0.09(-0.21%)
Nov 21, 2006 44.33 44.90 44.16 44.73 5,188,154 +0.14(+0.32%)
Nov 20, 2006 44.59 44.65 44.28 44.58 3,422,871 -0.01(-0.02%)
Nov 17, 2006 44.10 44.79 43.97 44.59 5,565,633 +0.61(+1.38%)
Nov 16, 2006 43.96 44.34 43.90 43.99 3,536,042 -0.23(-0.52%)
Nov 15, 2006 43.74 44.45 43.74 44.22 6,277,515 +0.34(+0.77%)
Nov 14, 2006 43.55 43.94 43.19 43.88 5,362,656 +0.32(+0.74%)
Nov 13, 2006 43.31 43.70 43.19 43.55 4,700,059 +0.17(+0.39%)
Nov 10, 2006 43.36 43.48 43.10 43.38 3,812,945 +0.16(+0.37%)
Nov 09, 2006 43.58 43.76 43.05 43.22 5,953,518 -0.28(-0.65%)
Nov 08, 2006 43.52 43.69 43.28 43.51 3,160,570 +0.00(+0.00%)
Nov 07, 2006 43.56 43.90 43.43 43.51 3,873,729 -0.09(-0.21%)
Nov 06, 2006 43.22 43.70 43.05 43.60 3,895,268 +0.55(+1.29%)
Nov 03, 2006 43.32 43.46 42.80 43.05 3,312,985 -0.16(-0.38%)
Nov 02, 2006 43.19 43.44 43.05 43.21 5,293,293 +0.02(+0.05%)
Nov 01, 2006 43.19 43.34 42.89 43.19 5,312,642 +0.00(+0.00%)
Oct 31, 2006 43.27 43.61 42.79 43.19 4,886,973 -0.05(-0.13%)
Oct 30, 2006 43.27 43.42 43.03 43.25 2,178,356 -0.01(-0.01%)
Oct 27, 2006 43.39 43.68 43.21 43.25 4,251,391 -0.16(-0.37%)
Oct 26, 2006 43.53 43.55 43.03 43.41 4,366,570 -0.12(-0.28%)
Oct 25, 2006 43.69 43.80 43.18 43.53 4,193,893 -0.24(-0.54%)
Oct 24, 2006 43.80 44.15 43.66 43.77 5,834,688 -0.11(-0.25%)
Oct 23, 2006 43.01 44.31 43.01 43.88 9,628,833 +0.89(+2.06%)
Oct 20, 2006 42.78 43.50 42.34 42.99 14,600,502 +1.13(+2.71%)
Oct 19, 2006 41.38 41.89 41.38 41.86 5,080,094 +0.48(+1.15%)
Oct 18, 2006 41.64 41.77 41.20 41.38 4,684,726 -0.15(-0.36%)
Oct 17, 2006 41.23 41.64 41.17 41.53 4,594,372 +0.03(+0.07%)
Oct 16, 2006 41.42 41.63 41.27 41.50 3,527,280 +0.19(+0.46%)
Oct 13, 2006 41.54 41.59 41.28 41.31 3,200,180 -0.02(-0.04%)
Oct 12, 2006 41.33 41.39 41.01 41.32 3,852,738 -0.02(-0.05%)
Oct 11, 2006 41.20 41.42 41.08 41.35 4,865,252 +0.15(+0.36%)
Oct 10, 2006 41.47 41.50 41.16 41.20 3,465,401 -0.33(-0.79%)
Oct 09, 2006 41.40 41.59 41.32 41.53 3,318,279 -0.08(-0.20%)
Oct 06, 2006 41.60 41.72 41.51 41.61 4,736,931 +0.02(+0.04%)
Oct 05, 2006 41.09 41.61 41.09 41.59 4,775,993 +0.58(+1.40%)
Oct 04, 2006 40.56 41.10 40.56 41.02 5,522,008 +0.46(+1.13%)
Oct 03, 2006 40.14 40.61 39.99 40.56 5,428,733 +0.24(+0.60%)
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.