Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 61.12 61.65 61.06 61.33 2,363,600 +0.02(+0.03%)
Dec 28, 2006 61.38 61.85 61.27 61.31 2,402,500 -0.16(-0.26%)
Dec 27, 2006 61.00 61.58 60.90 61.47 2,773,800 +0.57(+0.94%)
Dec 26, 2006 60.50 61.13 60.49 60.90 1,933,100 +0.31(+0.51%)
Dec 22, 2006 60.81 60.89 60.35 60.59 2,788,000 -0.22(-0.36%)
Dec 21, 2006 61.15 61.53 60.38 60.81 3,249,100 -0.56(-0.91%)
Dec 20, 2006 61.40 61.89 60.90 61.37 5,606,100 -0.15(-0.24%)
Dec 19, 2006 61.47 62.00 61.15 61.52 4,304,900 -0.40(-0.65%)
Dec 18, 2006 62.17 62.59 61.66 61.92 5,306,900 +0.10(+0.16%)
Dec 15, 2006 62.64 62.74 61.75 61.82 5,763,800 -0.30(-0.48%)
Dec 14, 2006 61.69 62.47 61.51 62.12 5,352,400 +0.63(+1.02%)
Dec 13, 2006 62.48 62.50 61.29 61.49 5,110,000 -0.79(-1.27%)
Dec 12, 2006 63.00 63.30 61.56 62.28 6,698,400 -0.79(-1.25%)
Dec 11, 2006 63.60 63.66 62.66 63.07 4,699,700 -0.33(-0.52%)
Dec 08, 2006 63.00 63.88 63.00 63.40 4,098,700 +0.40(+0.63%)
Dec 07, 2006 63.25 63.95 62.75 63.00 5,392,600 -0.05(-0.08%)
Dec 06, 2006 62.30 63.10 62.04 63.05 6,066,400 +0.90(+1.45%)
Dec 05, 2006 61.50 62.50 61.39 62.15 4,508,600 +0.66(+1.07%)
Dec 04, 2006 61.39 61.79 60.95 61.49 4,950,300 +0.30(+0.49%)
Dec 01, 2006 60.95 62.44 60.30 61.19 7,193,700 -0.84(-1.35%)
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%)
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.