Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.82 44.95 44.35 44.60 21,706,494 -0.41(-0.91%)
Dec 28, 2006 44.68 45.07 44.61 45.01 18,566,636 +0.22(+0.48%)
Dec 27, 2006 44.41 44.81 44.24 44.79 18,804,264 +0.53(+1.20%)
Dec 26, 2006 43.95 44.38 43.88 44.26 19,391,204 +0.37(+0.85%)
Dec 22, 2006 44.23 44.37 43.82 43.89 20,627,458 -0.27(-0.61%)
Dec 21, 2006 44.28 44.55 43.74 44.16 29,474,178 -0.12(-0.28%)
Dec 20, 2006 44.73 44.81 44.08 44.28 30,244,966 -0.53(-1.18%)
Dec 19, 2006 43.82 44.99 43.59 44.81 38,306,120 +0.86(+1.96%)
Dec 18, 2006 44.97 44.97 43.86 43.95 38,712,308 -1.04(-2.32%)
Dec 15, 2006 45.95 45.98 44.89 44.99 63,611,236 -0.83(-1.82%)
Dec 14, 2006 45.11 45.98 44.96 45.82 32,115,410 +0.80(+1.77%)
Dec 13, 2006 44.49 45.05 44.20 45.02 35,358,016 +0.65(+1.46%)
Dec 12, 2006 43.83 44.46 43.83 44.38 32,020,050 +0.52(+1.18%)
Dec 11, 2006 43.80 44.14 43.55 43.86 32,029,328 -0.08(-0.19%)
Dec 08, 2006 44.35 44.48 43.91 43.94 28,230,022 -0.12(-0.28%)
Dec 07, 2006 44.41 44.64 43.81 44.06 47,701,468 -0.35(-0.79%)
Dec 06, 2006 45.29 45.51 44.38 44.41 52,819,500 -1.02(-2.24%)
Dec 05, 2006 45.46 45.70 45.09 45.43 34,555,268 +0.17(+0.37%)
Dec 04, 2006 44.93 45.28 44.53 45.26 33,257,848 +0.33(+0.74%)
Dec 01, 2006 44.41 45.11 44.12 44.93 36,612,312 +0.23(+0.51%)
Nov 30, 2006 44.48 45.03 44.26 44.70 46,853,188 +0.45(+1.03%)
Nov 29, 2006 43.24 44.49 43.17 44.25 42,788,760 +1.09(+2.52%)
Nov 28, 2006 42.28 43.21 42.28 43.16 33,250,976 +0.98(+2.33%)
Nov 27, 2006 42.07 42.59 41.99 42.18 32,581,218 +0.05(+0.12%)
Nov 24, 2006 41.85 42.38 41.82 42.13 9,568,197 -0.31(-0.73%)
Nov 22, 2006 42.50 42.79 41.97 42.43 20,451,168 -0.28(-0.65%)
Nov 21, 2006 42.35 42.79 42.19 42.71 22,834,498 +0.56(+1.33%)
Nov 20, 2006 42.22 42.64 42.08 42.15 32,606,132 -0.38(-0.89%)
Nov 17, 2006 41.88 42.59 41.76 42.53 44,353,020 +0.24(+0.56%)
Nov 16, 2006 43.62 43.63 42.26 42.29 38,310,244 -1.24(-2.85%)
Nov 15, 2006 43.07 43.61 43.07 43.53 34,965,576 +0.20(+0.47%)
Nov 14, 2006 43.32 43.45 42.92 43.33 30,495,482 +0.01(+0.03%)
Nov 13, 2006 43.13 43.56 42.99 43.32 29,871,084 +0.01(+0.01%)
Nov 10, 2006 43.39 43.53 43.10 43.31 31,593,418 -0.11(-0.25%)
Nov 09, 2006 43.18 43.53 42.86 43.42 37,025,024 +0.28(+0.65%)
Nov 08, 2006 42.21 43.18 42.04 43.14 38,411,964 +0.93(+2.21%)
Nov 07, 2006 42.43 42.60 42.01 42.21 34,582,416 -0.22(-0.52%)
Nov 06, 2006 42.00 42.52 41.85 42.43 29,556,308 +0.44(+1.05%)
Nov 03, 2006 41.43 42.13 41.51 41.99 43,812,984 +0.56(+1.35%)
Nov 02, 2006 41.36 41.53 40.99 41.43 34,629,668 +0.08(+0.18%)
Nov 01, 2006 41.66 41.76 40.90 41.36 31,463,694 -0.21(-0.50%)
Oct 31, 2006 41.14 41.60 40.75 41.57 34,914,032 +0.34(+0.82%)
Oct 30, 2006 41.41 41.66 41.04 41.23 30,277,784 -0.36(-0.87%)
Oct 27, 2006 41.59 41.98 41.48 41.59 33,364,378 -0.09(-0.22%)
Oct 26, 2006 41.33 42.10 41.12 41.68 45,309,720 +0.35(+0.86%)
Oct 25, 2006 40.58 41.55 40.37 41.33 44,395,288 +0.65(+1.60%)
Oct 24, 2006 40.55 40.87 40.50 40.68 33,978,808 -0.02(-0.04%)
Oct 23, 2006 40.07 40.69 40.00 40.69 29,450,122 +0.22(+0.53%)
Oct 20, 2006 40.75 40.75 40.35 40.48 36,444,612 -0.10(-0.26%)
Oct 19, 2006 40.65 40.78 40.20 40.58 40,194,264 +0.33(+0.81%)
Oct 18, 2006 40.45 40.73 40.02 40.26 33,325,030 -0.14(-0.35%)
Oct 17, 2006 40.64 40.65 40.14 40.40 29,537,064 -0.24(-0.60%)
Oct 16, 2006 39.84 40.67 39.82 40.64 33,690,148 +0.83(+2.09%)
Oct 13, 2006 39.62 40.00 39.50 39.81 35,223,136 +0.44(+1.11%)
Oct 12, 2006 38.92 39.43 38.91 39.37 31,859,054 +0.65(+1.68%)
Oct 11, 2006 38.91 39.02 38.56 38.72 35,176,572 -0.39(-1.00%)
Oct 10, 2006 38.53 39.27 38.39 39.11 39,588,420 +0.38(+0.98%)
Oct 09, 2006 39.44 39.51 38.70 38.73 33,106,818 -0.56(-1.44%)
Oct 06, 2006 38.99 39.35 38.70 39.30 33,400,976 +0.12(+0.30%)
Oct 05, 2006 39.15 39.41 38.96 39.18 37,914,196 +0.41(+1.07%)
Oct 04, 2006 38.12 38.85 37.74 38.77 44,440,304 +0.70(+1.83%)
Oct 03, 2006 38.64 38.70 37.98 38.07 39,501,308 -0.93(-2.37%)
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.