Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.89 44.28 43.51 43.81 5,600,644 -0.02(-0.05%)
Nov 29, 2006 43.82 44.11 43.58 43.83 5,086,655 +0.32(+0.75%)
Nov 28, 2006 43.61 43.76 42.80 43.50 9,469,300 -0.26(-0.60%)
Nov 27, 2006 44.21 44.63 43.68 43.77 8,237,849 -0.64(-1.43%)
Nov 24, 2006 44.10 44.73 43.87 44.40 4,199,563 +0.06(+0.13%)
Nov 22, 2006 44.44 44.56 43.70 44.34 10,213,523 +0.42(+0.96%)
Nov 21, 2006 42.76 44.07 42.52 43.92 12,773,275 +0.90(+2.10%)
Nov 20, 2006 42.73 43.14 42.73 43.02 5,322,693 -0.02(-0.05%)
Nov 17, 2006 43.34 43.34 42.69 43.04 11,228,050 -0.30(-0.70%)
Nov 16, 2006 43.54 43.86 43.30 43.34 6,844,697 -0.06(-0.13%)
Nov 15, 2006 42.73 43.55 42.64 43.40 12,200,807 +0.77(+1.81%)
Nov 14, 2006 42.30 42.69 42.13 42.63 8,788,512 +0.59(+1.41%)
Nov 13, 2006 41.85 42.52 41.84 42.04 7,276,986 -0.06(-0.13%)
Nov 10, 2006 41.99 42.16 41.66 42.09 8,448,825 +0.28(+0.68%)
Nov 09, 2006 42.59 42.66 41.67 41.81 11,015,658 -0.64(-1.50%)
Nov 08, 2006 42.32 42.66 42.05 42.45 16,297,147 +0.13(+0.30%)
Nov 07, 2006 42.35 42.66 42.28 42.32 10,845,602 +0.05(+0.12%)
Nov 06, 2006 42.66 42.79 42.15 42.27 13,563,516 -0.41(-0.96%)
Nov 03, 2006 42.82 43.03 42.55 42.68 9,224,199 -0.09(-0.21%)
Nov 02, 2006 42.73 43.17 42.55 42.77 11,157,536 +0.04(+0.10%)
Nov 01, 2006 42.88 43.09 42.42 42.73 12,895,471 -0.15(-0.35%)
Oct 31, 2006 43.08 43.17 42.61 42.88 9,854,438 -0.04(-0.08%)
Oct 30, 2006 43.20 43.21 42.72 42.91 7,597,698 -0.36(-0.83%)
Oct 27, 2006 44.03 44.03 43.24 43.27 12,793,523 -0.76(-1.73%)
Oct 26, 2006 44.28 44.34 43.86 44.03 14,932,597 +0.31(+0.71%)
Oct 25, 2006 43.25 43.85 42.93 43.72 16,364,688 +0.69(+1.61%)
Oct 24, 2006 43.29 43.65 42.89 43.03 16,491,698 +0.36(+0.84%)
Oct 23, 2006 42.37 42.82 41.78 42.67 31,288,648 +1.00(+2.41%)
Oct 20, 2006 44.83 43.98 41.54 41.67 95,984,912 -7.08(-14.52%)
Oct 19, 2006 48.51 48.84 48.09 48.74 6,992,663 -0.04(-0.09%)
Oct 18, 2006 49.97 50.09 48.52 48.79 9,315,953 -0.58(-1.17%)
Oct 17, 2006 49.21 49.52 48.43 49.37 8,551,057 -0.02(-0.04%)
Oct 16, 2006 48.96 49.61 48.73 49.39 9,466,326 +0.60(+1.23%)
Oct 13, 2006 49.05 49.05 48.50 48.79 4,936,139 -0.12(-0.25%)
Oct 12, 2006 48.52 49.20 48.42 48.91 6,122,846 +0.66(+1.36%)
Oct 11, 2006 48.59 48.60 47.69 48.25 4,878,227 -0.52(-1.07%)
Oct 10, 2006 48.94 49.02 48.37 48.77 6,652,411 +0.11(+0.23%)
Oct 09, 2006 47.88 49.40 47.87 48.66 9,684,524 +0.60(+1.25%)
Oct 06, 2006 47.68 48.10 46.99 48.06 9,327,988 -0.13(-0.28%)
Oct 05, 2006 46.19 48.60 46.12 48.19 17,296,524 +1.91(+4.12%)
Oct 04, 2006 45.98 46.29 44.85 46.29 10,062,158 +0.30(+0.66%)
Oct 03, 2006 46.17 46.41 45.55 45.98 7,972,500 -0.18(-0.38%)
Oct 02, 2006 46.22 46.95 46.12 46.16 6,049,500 -0.31(-0.67%)
Sep 29, 2006 47.32 47.36 46.44 46.47 6,060,119 -0.56(-1.19%)
Sep 28, 2006 46.36 47.03 46.03 47.03 8,319,974 +0.64(+1.39%)
Sep 27, 2006 46.54 47.21 46.00 46.39 7,126,187 -0.16(-0.33%)
Sep 26, 2006 45.45 47.00 45.40 46.54 10,793,070 +1.11(+2.44%)
Sep 25, 2006 44.47 45.84 44.32 45.43 10,874,063 +1.10(+2.49%)
Sep 22, 2006 45.58 45.67 43.85 44.33 15,764,467 -1.25(-2.74%)
Sep 21, 2006 46.87 46.89 45.36 45.58 12,678,265 -0.95(-2.03%)
Sep 20, 2006 47.28 47.49 46.51 46.53 6,942,964 -0.48(-1.02%)
Sep 19, 2006 47.71 47.74 46.53 47.01 5,660,680 -0.30(-0.64%)
Sep 18, 2006 46.63 47.74 46.26 47.31 8,034,660 +1.10(+2.38%)
Sep 15, 2006 46.82 46.82 46.11 46.21 9,074,816 -0.06(-0.12%)
Sep 14, 2006 46.84 47.09 46.22 46.27 4,954,122 -0.58(-1.24%)
Sep 13, 2006 46.02 47.42 46.00 46.84 10,099,539 +0.83(+1.81%)
Sep 12, 2006 46.44 46.64 45.62 46.01 17,105,370 -0.25(-0.55%)
Sep 11, 2006 47.33 47.33 46.15 46.27 11,176,509 -1.28(-2.69%)
Sep 08, 2006 48.09 48.17 47.51 47.54 6,106,987 -0.31(-0.65%)
Sep 07, 2006 48.34 48.48 47.81 47.85 7,357,695 -0.97(-1.98%)
Sep 06, 2006 48.74 49.72 48.74 48.82 7,914,163 -0.39(-0.79%)
Sep 05, 2006 48.62 49.34 48.00 49.21 12,042,504 +1.70(+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.