Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 62.15 62.70 61.61 62.03 3,955,400 -0.03(-0.05%)
Nov 29, 2006 62.05 62.46 61.70 62.06 3,592,400 +0.46(+0.75%)
Nov 28, 2006 61.75 61.96 60.60 61.60 6,687,600 -0.37(-0.60%)
Nov 27, 2006 62.60 63.19 61.85 61.97 5,817,900 -0.90(-1.43%)
Nov 24, 2006 62.45 63.33 62.12 62.87 2,965,900 +0.08(+0.13%)
Nov 22, 2006 62.93 63.10 61.88 62.79 7,213,200 +0.60(+0.96%)
Nov 21, 2006 60.55 62.40 60.20 62.19 9,021,000 +1.28(+2.10%)
Nov 20, 2006 60.51 61.08 60.50 60.91 3,759,100 -0.03(-0.05%)
Nov 17, 2006 61.37 61.37 60.45 60.94 7,929,700 -0.43(-0.70%)
Nov 16, 2006 61.65 62.11 61.31 61.37 4,834,000 -0.08(-0.13%)
Nov 15, 2006 60.50 61.66 60.37 61.45 8,616,700 +1.09(+1.81%)
Nov 14, 2006 59.90 60.44 59.66 60.36 6,206,800 +0.84(+1.41%)
Nov 13, 2006 59.26 60.21 59.24 59.52 5,139,300 -0.08(-0.13%)
Nov 10, 2006 59.45 59.69 58.99 59.60 5,966,900 +0.40(+0.68%)
Nov 09, 2006 60.31 60.40 59.00 59.20 7,779,700 -0.90(-1.50%)
Nov 08, 2006 59.92 60.40 59.54 60.10 11,509,700 +0.18(+0.30%)
Nov 07, 2006 59.97 60.40 59.86 59.92 7,659,600 +0.07(+0.12%)
Nov 06, 2006 60.40 60.59 59.68 59.85 9,579,100 -0.58(-0.96%)
Nov 03, 2006 60.63 60.93 60.25 60.43 6,514,500 -0.13(-0.21%)
Nov 02, 2006 60.50 61.12 60.25 60.56 7,879,900 +0.06(+0.10%)
Nov 01, 2006 60.71 61.02 60.06 60.50 9,107,300 -0.21(-0.35%)
Oct 31, 2006 61.00 61.13 60.34 60.71 6,959,600 -0.05(-0.08%)
Oct 30, 2006 61.17 61.19 60.49 60.76 5,365,800 -0.51(-0.83%)
Oct 27, 2006 62.35 62.35 61.22 61.27 9,035,300 -1.08(-1.73%)
Oct 26, 2006 62.70 62.78 62.11 62.35 10,546,000 +0.44(+0.71%)
Oct 25, 2006 61.24 62.09 60.78 61.91 11,557,400 +0.98(+1.61%)
Oct 24, 2006 61.30 61.80 60.73 60.93 11,647,100 +0.51(+0.84%)
Oct 23, 2006 60.00 60.63 59.16 60.42 22,097,300 +1.42(+2.41%)
Oct 20, 2006 63.48 62.28 58.82 59.00 67,788,400 -10.02(-14.52%)
Oct 19, 2006 68.69 69.15 68.09 69.02 4,938,500 -0.06(-0.09%)
Oct 18, 2006 70.76 70.92 68.70 69.08 6,579,300 -0.82(-1.17%)
Oct 17, 2006 69.68 70.12 68.57 69.90 6,039,100 -0.03(-0.04%)
Oct 16, 2006 69.33 70.25 69.00 69.93 6,685,500 +0.85(+1.23%)
Oct 13, 2006 69.45 69.45 68.68 69.08 3,486,100 -0.17(-0.25%)
Oct 12, 2006 68.70 69.67 68.56 69.25 4,324,200 +0.93(+1.36%)
Oct 11, 2006 68.80 68.81 67.52 68.32 3,445,200 -0.74(-1.07%)
Oct 10, 2006 69.30 69.41 68.49 69.06 4,698,200 +0.16(+0.23%)
Oct 09, 2006 67.80 69.95 67.78 68.90 6,839,600 +0.85(+1.25%)
Oct 06, 2006 67.51 68.11 66.54 68.05 6,587,800 -0.19(-0.28%)
Oct 05, 2006 65.40 68.81 65.30 68.24 12,215,500 +2.70(+4.12%)
Oct 04, 2006 65.11 65.54 63.50 65.54 7,106,300 +0.43(+0.66%)
Oct 03, 2006 65.37 65.71 64.49 65.11 5,630,500 -0.25(-0.38%)
Oct 02, 2006 65.45 66.48 65.30 65.36 4,272,400 -0.44(-0.67%)
Sep 29, 2006 67.00 67.06 65.75 65.80 4,279,900 -0.79(-1.19%)
Sep 28, 2006 65.64 66.59 65.17 66.59 5,875,900 +0.91(+1.39%)
Sep 27, 2006 65.90 66.85 65.14 65.68 5,032,800 -0.22(-0.33%)
Sep 26, 2006 64.36 66.55 64.29 65.90 7,622,500 +1.57(+2.44%)
Sep 25, 2006 62.97 64.90 62.76 64.33 7,679,700 +1.56(+2.49%)
Sep 22, 2006 64.54 64.67 62.09 62.77 11,133,500 -1.77(-2.74%)
Sep 21, 2006 66.37 66.39 64.23 64.54 8,953,900 -1.34(-2.03%)
Sep 20, 2006 66.95 67.25 65.85 65.88 4,903,400 -0.68(-1.02%)
Sep 19, 2006 67.55 67.60 65.89 66.56 3,997,800 -0.43(-0.64%)
Sep 18, 2006 66.02 67.60 65.50 66.99 5,674,400 +1.56(+2.38%)
Sep 15, 2006 66.30 66.30 65.29 65.43 6,409,000 -0.08(-0.12%)
Sep 14, 2006 66.33 66.67 65.45 65.51 3,498,800 -0.82(-1.24%)
Sep 13, 2006 65.16 67.14 65.14 66.33 7,132,700 +1.18(+1.81%)
Sep 12, 2006 65.75 66.04 64.60 65.15 12,080,500 -0.36(-0.55%)
Sep 11, 2006 67.01 67.01 65.34 65.51 7,893,300 -1.81(-2.69%)
Sep 08, 2006 68.10 68.20 67.27 67.32 4,313,000 -0.44(-0.65%)
Sep 07, 2006 68.45 68.65 67.70 67.76 5,196,300 -1.37(-1.98%)
Sep 06, 2006 69.01 70.40 69.01 69.13 5,589,300 -0.55(-0.79%)
Sep 05, 2006 68.85 69.87 67.96 69.68 8,504,900 +2.41(+3.58%)
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.