Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 49.35 50.09 49.00 49.19 3,159,100 -0.18(-0.36%)
Dec 28, 2006 49.41 49.73 49.10 49.37 2,650,100 -0.27(-0.54%)
Dec 27, 2006 49.24 49.80 49.01 49.64 4,278,000 +0.41(+0.83%)
Dec 26, 2006 49.66 49.92 48.84 49.23 3,837,200 -0.70(-1.40%)
Dec 22, 2006 49.74 50.20 49.40 49.93 5,255,300 +0.72(+1.46%)
Dec 21, 2006 49.47 49.74 48.92 49.21 8,215,800 +0.85(+1.76%)
Dec 20, 2006 48.25 48.94 48.22 48.36 7,334,400 -0.19(-0.39%)
Dec 19, 2006 47.78 48.96 46.95 48.55 19,811,100 -0.79(-1.60%)
Dec 18, 2006 50.45 50.95 49.25 49.34 9,510,700 -1.05(-2.08%)
Dec 15, 2006 51.20 51.33 50.21 50.39 7,389,700 -0.69(-1.35%)
Dec 14, 2006 50.55 51.87 50.55 51.08 8,566,000 +0.62(+1.23%)
Dec 13, 2006 51.51 51.60 50.30 50.46 10,088,400 -0.84(-1.64%)
Dec 12, 2006 50.50 52.14 50.21 51.30 34,061,900 -2.62(-4.86%)
Dec 11, 2006 53.50 54.15 53.18 53.92 7,558,100 +0.79(+1.49%)
Dec 08, 2006 52.45 53.45 52.26 53.13 6,762,400 +1.02(+1.96%)
Dec 07, 2006 54.00 54.25 52.01 52.11 8,535,300 -1.78(-3.30%)
Dec 06, 2006 54.04 54.46 53.75 53.89 3,824,200 -0.15(-0.28%)
Dec 05, 2006 54.75 55.59 53.98 54.04 4,946,300 -0.43(-0.79%)
Dec 04, 2006 53.70 54.95 53.34 54.47 4,921,600 +0.77(+1.43%)
Dec 01, 2006 55.36 55.40 53.00 53.70 5,963,000 -1.27(-2.31%)
Nov 30, 2006 55.25 55.39 53.86 54.97 4,308,600 -0.18(-0.33%)
Nov 29, 2006 55.69 56.44 54.55 55.15 4,495,000 -0.15(-0.27%)
Nov 28, 2006 54.38 55.85 54.00 55.30 6,975,700 +0.84(+1.54%)
Nov 27, 2006 56.03 56.69 54.22 54.46 7,706,300 -0.62(-1.13%)
Nov 24, 2006 55.90 55.96 54.96 55.08 2,119,100 -0.76(-1.36%)
Nov 22, 2006 55.90 56.26 55.58 55.84 3,625,800 +0.28(+0.50%)
Nov 21, 2006 54.80 55.70 54.80 55.56 3,853,100 +0.93(+1.70%)
Nov 20, 2006 55.00 55.35 54.40 54.63 3,506,100 -0.37(-0.67%)
Nov 17, 2006 55.01 55.11 54.12 55.00 5,152,700 -0.01(-0.02%)
Nov 16, 2006 54.00 55.62 53.38 55.01 7,515,800 +1.90(+3.58%)
Nov 15, 2006 52.92 53.92 52.85 53.11 4,747,300 +0.50(+0.95%)
Nov 14, 2006 52.85 52.90 51.05 52.61 6,928,700 +0.56(+1.08%)
Nov 13, 2006 52.32 53.85 51.94 52.05 5,265,100 -0.26(-0.50%)
Nov 10, 2006 51.63 52.65 51.45 52.31 3,039,700 +0.92(+1.79%)
Nov 09, 2006 52.34 53.27 51.25 51.39 4,758,400 -0.99(-1.89%)
Nov 08, 2006 53.03 53.04 52.37 52.38 4,561,500 -0.74(-1.39%)
Nov 07, 2006 52.64 53.96 52.27 53.12 3,861,800 +0.45(+0.85%)
Nov 06, 2006 52.75 53.55 52.50 52.67 3,932,400 +0.24(+0.46%)
Nov 03, 2006 53.35 53.71 51.10 52.43 7,510,300 -0.55(-1.04%)
Nov 02, 2006 53.50 54.12 52.86 52.98 6,997,700 -1.04(-1.93%)
Nov 01, 2006 55.70 55.75 53.85 54.02 3,649,700 -1.23(-2.23%)
Oct 31, 2006 55.71 56.07 55.01 55.25 4,400,300 +0.09(+0.16%)
Oct 30, 2006 53.93 55.37 53.72 55.16 3,704,600 +1.02(+1.88%)
Oct 27, 2006 54.64 55.11 53.96 54.14 4,030,800 -0.54(-0.99%)
Oct 26, 2006 54.51 54.75 53.78 54.68 4,063,700 +0.15(+0.28%)
Oct 25, 2006 55.17 55.37 53.68 54.53 4,891,500 -0.81(-1.46%)
Oct 24, 2006 55.35 56.25 55.05 55.34 3,618,600 -0.12(-0.22%)
Oct 23, 2006 54.30 57.25 54.00 55.46 4,674,900 +0.28(+0.51%)
Oct 20, 2006 55.63 55.70 54.73 55.18 3,100,900 -0.27(-0.49%)
Oct 19, 2006 56.25 56.30 55.13 55.45 2,666,900 -0.58(-1.04%)
Oct 18, 2006 57.05 57.52 55.56 56.03 4,376,400 -0.53(-0.94%)
Oct 17, 2006 57.10 57.75 55.90 56.56 4,551,300 -1.59(-2.73%)
Oct 16, 2006 58.23 58.49 57.79 58.15 2,609,400 +0.48(+0.83%)
Oct 13, 2006 57.87 58.34 57.28 57.67 3,040,400 -0.19(-0.33%)
Oct 12, 2006 56.05 58.12 55.99 57.86 6,021,200 +2.19(+3.93%)
Oct 11, 2006 55.97 56.62 55.16 55.67 2,575,900 -0.50(-0.89%)
Oct 10, 2006 56.05 56.28 55.61 56.17 3,502,000 +0.42(+0.75%)
Oct 09, 2006 55.08 56.00 54.81 55.75 3,208,700 +0.29(+0.52%)
Oct 06, 2006 56.34 56.50 55.39 55.46 3,634,900 -1.39(-2.45%)
Oct 05, 2006 56.60 56.99 55.95 56.85 4,485,800 +0.25(+0.44%)
Oct 04, 2006 54.48 56.84 54.36 56.60 6,287,800 +2.00(+3.66%)
Oct 03, 2006 53.23 54.80 52.91 54.60 3,754,900 +1.37(+2.57%)
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.