Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 53.72 54.75 52.98 54.40 376,000 +2.95(+5.73%)
Dec 28, 2006 52.00 52.04 51.00 51.45 230,000 -0.05(-0.10%)
Dec 27, 2006 49.60 51.50 49.56 51.50 299,300 +2.42(+4.93%)
Dec 26, 2006 47.70 49.08 47.60 49.08 190,900 +1.65(+3.48%)
Dec 22, 2006 47.40 47.50 47.30 47.43 33,800 +0.12(+0.25%)
Dec 21, 2006 47.66 47.69 47.01 47.31 67,200 -0.44(-0.92%)
Dec 20, 2006 47.70 48.00 47.61 47.75 124,200 +0.62(+1.32%)
Dec 19, 2006 46.58 47.13 46.31 47.13 99,300 -0.21(-0.44%)
Dec 18, 2006 47.20 47.84 47.12 47.34 107,000 -0.06(-0.13%)
Dec 15, 2006 47.10 47.90 46.48 47.40 288,900 -0.28(-0.59%)
Dec 14, 2006 47.36 47.80 47.36 47.68 371,500 +0.36(+0.76%)
Dec 13, 2006 47.28 47.48 46.95 47.32 198,900 -1.09(-2.25%)
Dec 12, 2006 48.66 48.85 48.35 48.41 142,400 -0.76(-1.55%)
Dec 11, 2006 49.00 49.50 48.40 49.17 253,800 +2.17(+4.62%)
Dec 08, 2006 47.60 47.73 46.71 47.00 268,800 -1.40(-2.89%)
Dec 07, 2006 48.90 49.25 48.21 48.40 153,200 -1.30(-2.62%)
Dec 06, 2006 50.00 50.27 49.60 49.70 207,100 -2.06(-3.98%)
Dec 05, 2006 51.24 52.50 50.97 51.76 238,800 +6.19(+13.58%)
Dec 04, 2006 44.65 45.57 44.65 45.57 93,600 +0.24(+0.53%)
Dec 01, 2006 45.31 45.89 44.90 45.33 115,400 -0.95(-2.05%)
Nov 30, 2006 46.00 46.28 45.47 46.28 96,000 +0.85(+1.87%)
Nov 29, 2006 44.90 45.50 44.89 45.43 153,100 +2.47(+5.75%)
Nov 28, 2006 42.60 43.00 42.40 42.96 203,000 -1.11(-2.52%)
Nov 27, 2006 44.50 44.71 43.84 44.07 166,500 -1.75(-3.82%)
Nov 24, 2006 45.89 46.08 45.82 45.82 23,900 -0.46(-0.99%)
Nov 22, 2006 45.90 46.33 45.89 46.28 102,400 +1.40(+3.12%)
Nov 21, 2006 44.85 44.98 44.59 44.88 70,200 -0.17(-0.38%)
Nov 20, 2006 45.00 45.44 44.79 45.05 233,800 -1.61(-3.45%)
Nov 17, 2006 46.74 46.83 46.51 46.66 103,600 -1.26(-2.63%)
Nov 16, 2006 47.83 47.99 47.55 47.92 208,400 +3.62(+8.17%)
Nov 15, 2006 44.25 44.38 44.11 44.30 57,500 +0.00(+0.00%)
Nov 14, 2006 44.39 44.39 44.01 44.30 104,500 -0.20(-0.45%)
Nov 13, 2006 43.68 44.57 43.68 44.50 152,700 +0.81(+1.85%)
Nov 10, 2006 43.55 43.80 43.55 43.69 87,700 +0.29(+0.67%)
Nov 09, 2006 43.62 43.82 43.25 43.40 125,600 +0.89(+2.09%)
Nov 08, 2006 42.25 42.54 41.94 42.51 159,900 -0.50(-1.16%)
Nov 07, 2006 43.00 43.40 42.61 43.01 193,600 +2.81(+6.99%)
Nov 06, 2006 39.55 40.25 39.55 40.20 164,200 +1.83(+4.77%)
Nov 03, 2006 38.15 38.37 38.13 38.37 61,500 +0.27(+0.71%)
Nov 02, 2006 38.00 38.22 38.00 38.10 83,000 +0.15(+0.40%)
Nov 01, 2006 37.91 38.13 37.82 37.95 109,600 +0.17(+0.45%)
Oct 31, 2006 37.36 37.79 37.36 37.78 88,900 +1.01(+2.75%)
Oct 30, 2006 36.48 36.86 36.48 36.77 73,600 -0.09(-0.24%)
Oct 27, 2006 37.00 37.32 36.86 36.86 35,800 -0.57(-1.52%)
Oct 26, 2006 36.90 37.43 36.90 37.43 55,100 +0.39(+1.05%)
Oct 25, 2006 36.55 37.05 36.55 37.04 63,100 +0.31(+0.84%)
Oct 24, 2006 36.13 36.73 36.13 36.73 102,200 +0.33(+0.91%)
Oct 23, 2006 36.10 36.59 36.09 36.40 78,100 -0.53(-1.44%)
Oct 20, 2006 36.93 36.93 36.75 36.93 24,900 -0.26(-0.70%)
Oct 19, 2006 37.30 37.30 37.05 37.19 16,800 -0.36(-0.96%)
Oct 18, 2006 37.30 37.55 37.28 37.55 30,600 +0.40(+1.08%)
Oct 17, 2006 37.33 37.33 36.93 37.15 40,500 -0.30(-0.80%)
Oct 16, 2006 37.05 37.45 37.05 37.45 23,800 +0.35(+0.94%)
Oct 13, 2006 37.07 37.12 36.85 37.10 27,700 -0.07(-0.19%)
Oct 12, 2006 36.94 37.23 36.70 37.17 102,800 +1.13(+3.14%)
Oct 11, 2006 35.90 36.21 35.89 36.04 28,200 +0.23(+0.64%)
Oct 10, 2006 35.90 35.91 35.75 35.81 23,100 -0.22(-0.61%)
Oct 09, 2006 35.80 36.03 35.75 36.03 21,700 -0.08(-0.22%)
Oct 06, 2006 36.15 36.20 35.88 36.11 21,900 -0.54(-1.47%)
Oct 05, 2006 36.35 36.68 36.35 36.65 37,900 +0.10(+0.27%)
Oct 04, 2006 36.15 36.56 35.95 36.55 64,800 +0.17(+0.47%)
Oct 03, 2006 36.05 36.40 35.99 36.38 54,600 +0.23(+0.64%)
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.