Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 54.10 54.12 53.71 54.10 258,400 +0.05(+0.09%)
Nov 29, 2006 53.50 54.10 53.50 54.05 163,300 +0.55(+1.03%)
Nov 28, 2006 53.25 53.60 52.96 53.50 240,400 +0.00(+0.00%)
Nov 27, 2006 53.76 53.83 53.41 53.50 314,600 -0.18(-0.34%)
Nov 24, 2006 53.61 53.83 53.46 53.68 80,500 +0.07(+0.13%)
Nov 22, 2006 53.64 53.67 53.48 53.61 102,300 +0.02(+0.04%)
Nov 21, 2006 53.60 53.73 53.45 53.59 153,800 +0.08(+0.15%)
Nov 20, 2006 53.43 53.61 53.36 53.51 284,800 +0.16(+0.30%)
Nov 17, 2006 53.46 53.51 53.16 53.35 268,400 -0.26(-0.48%)
Nov 16, 2006 53.49 53.67 53.22 53.61 146,900 +0.26(+0.49%)
Nov 15, 2006 53.37 53.49 53.26 53.35 113,100 +0.07(+0.13%)
Nov 14, 2006 53.25 53.41 52.84 53.28 160,000 +0.13(+0.24%)
Nov 13, 2006 52.79 53.49 52.79 53.15 181,000 +0.36(+0.68%)
Nov 10, 2006 52.90 53.08 52.23 52.79 336,000 -0.08(-0.15%)
Nov 09, 2006 53.45 53.45 52.83 52.87 169,800 -0.58(-1.09%)
Nov 08, 2006 53.28 53.49 53.22 53.45 328,800 +0.17(+0.32%)
Nov 07, 2006 53.37 53.56 53.22 53.28 247,400 -0.08(-0.15%)
Nov 06, 2006 52.65 53.46 52.65 53.36 230,200 +0.71(+1.35%)
Nov 03, 2006 52.56 52.69 52.00 52.65 176,000 +0.29(+0.55%)
Nov 02, 2006 52.17 52.40 51.68 52.36 154,800 +0.20(+0.38%)
Nov 01, 2006 52.47 52.74 52.13 52.16 239,600 -0.34(-0.65%)
Oct 31, 2006 52.90 53.29 52.41 52.50 269,800 -0.31(-0.59%)
Oct 30, 2006 53.16 53.39 52.66 52.81 229,100 -0.35(-0.66%)
Oct 27, 2006 52.60 53.24 52.34 53.16 262,200 +0.46(+0.87%)
Oct 26, 2006 52.70 52.78 52.37 52.70 274,200 +0.04(+0.08%)
Oct 25, 2006 53.24 53.24 51.51 52.66 484,800 -0.57(-1.07%)
Oct 24, 2006 52.45 53.39 52.40 53.23 355,800 +0.57(+1.08%)
Oct 23, 2006 52.00 52.84 51.95 52.66 277,200 +0.44(+0.84%)
Oct 20, 2006 52.00 52.26 51.88 52.22 203,600 +0.29(+0.56%)
Oct 19, 2006 51.64 51.96 51.60 51.93 159,800 +0.21(+0.41%)
Oct 18, 2006 51.69 51.94 51.30 51.72 173,700 +0.18(+0.35%)
Oct 17, 2006 51.44 51.67 51.37 51.54 149,600 +0.10(+0.19%)
Oct 16, 2006 51.28 51.70 51.22 51.44 118,700 +0.16(+0.31%)
Oct 13, 2006 51.20 51.40 50.99 51.28 113,300 -0.06(-0.12%)
Oct 12, 2006 51.02 51.34 50.84 51.34 125,800 +0.41(+0.81%)
Oct 11, 2006 51.16 51.23 50.61 50.93 144,100 -0.38(-0.74%)
Oct 10, 2006 51.55 51.55 50.90 51.31 279,600 -0.27(-0.52%)
Oct 09, 2006 51.60 51.71 51.06 51.58 241,600 -0.02(-0.04%)
Oct 06, 2006 51.39 51.63 51.00 51.60 279,800 +0.27(+0.53%)
Oct 05, 2006 50.61 51.53 50.40 51.33 441,600 +0.97(+1.93%)
Oct 04, 2006 49.67 50.38 49.67 50.36 225,200 +0.60(+1.21%)
Oct 03, 2006 49.50 50.08 49.43 49.76 270,100 +0.26(+0.53%)
Oct 02, 2006 49.38 49.85 49.18 49.50 288,400 +0.17(+0.34%)
Sep 29, 2006 49.59 49.75 49.28 49.33 226,400 -0.18(-0.36%)
Sep 28, 2006 49.52 49.69 49.11 49.51 243,000 +0.19(+0.39%)
Sep 27, 2006 49.45 50.01 49.29 49.32 253,300 -0.13(-0.26%)
Sep 26, 2006 49.40 49.55 49.15 49.45 267,600 +0.00(+0.00%)
Sep 25, 2006 49.15 49.56 49.15 49.45 365,000 +0.45(+0.92%)
Sep 22, 2006 49.74 49.77 48.85 49.00 238,500 -0.67(-1.35%)
Sep 21, 2006 49.55 49.89 49.33 49.67 318,100 +0.26(+0.53%)
Sep 20, 2006 49.07 49.67 49.07 49.41 118,000 +0.38(+0.78%)
Sep 19, 2006 49.59 49.65 48.97 49.03 282,300 -0.59(-1.19%)
Sep 18, 2006 49.67 49.79 49.20 49.62 332,500 +0.00(+0.00%)
Sep 15, 2006 49.80 50.07 49.50 49.62 530,600 +0.02(+0.04%)
Sep 14, 2006 49.51 50.38 49.39 49.60 501,500 -0.63(-1.25%)
Sep 13, 2006 49.68 50.23 49.55 50.23 359,500 +0.58(+1.17%)
Sep 12, 2006 50.20 50.28 49.52 49.65 353,700 -0.56(-1.12%)
Sep 11, 2006 49.68 50.59 49.30 50.21 588,800 +0.58(+1.17%)
Sep 08, 2006 48.20 50.06 47.80 49.63 843,600 +2.55(+5.42%)
Sep 07, 2006 46.96 47.31 46.86 47.08 225,900 +0.05(+0.11%)
Sep 06, 2006 47.50 47.51 46.97 47.03 179,300 -0.62(-1.30%)
Sep 05, 2006 47.97 48.02 47.58 47.65 135,300 -0.31(-0.65%)
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.