Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 60.46 61.15 60.44 60.95 1,110,743 +0.09(+0.15%)
Dec 28, 2006 60.89 61.00 60.08 60.86 1,786,860 -0.03(-0.05%)
Dec 27, 2006 59.49 61.31 59.23 60.89 2,548,297 +1.81(+3.06%)
Dec 26, 2006 58.32 59.20 58.14 59.09 1,695,956 +0.64(+1.10%)
Dec 22, 2006 58.54 59.13 57.31 58.44 2,711,101 -1.19(-1.99%)
Dec 21, 2006 60.34 60.35 58.82 59.63 1,572,924 -0.64(-1.06%)
Dec 20, 2006 60.80 61.87 59.91 60.27 2,153,435 -0.77(-1.27%)
Dec 19, 2006 60.72 61.37 60.40 61.04 2,299,836 -0.05(-0.07%)
Dec 18, 2006 61.65 62.48 60.82 61.09 3,236,370 +0.12(+0.19%)
Dec 15, 2006 62.01 62.83 60.70 60.97 3,367,693 -0.73(-1.19%)
Dec 14, 2006 60.76 62.61 60.58 61.70 2,703,707 +0.95(+1.57%)
Dec 13, 2006 61.73 62.07 60.30 60.75 3,183,803 -0.59(-0.96%)
Dec 12, 2006 63.20 63.39 60.89 61.34 3,796,035 -2.03(-3.20%)
Dec 11, 2006 62.54 63.94 62.35 63.37 3,518,369 +1.18(+1.90%)
Dec 08, 2006 62.46 63.24 61.81 62.18 2,468,613 -0.29(-0.46%)
Dec 07, 2006 61.94 63.71 61.43 62.47 4,617,880 +0.73(+1.19%)
Dec 06, 2006 60.83 62.83 60.29 61.74 4,788,158 +0.69(+1.14%)
Dec 05, 2006 60.38 61.61 59.09 61.04 4,636,965 +1.10(+1.83%)
Dec 04, 2006 58.13 60.85 57.95 59.94 5,056,194 +3.09(+5.44%)
Dec 01, 2006 57.27 57.48 55.99 56.85 2,292,743 -0.20(-0.35%)
Nov 30, 2006 57.44 58.17 56.88 57.05 2,145,225 -0.39(-0.68%)
Nov 29, 2006 58.05 59.19 57.05 57.44 2,463,087 -0.56(-0.96%)
Nov 28, 2006 57.39 58.38 56.66 58.00 2,456,659 +0.42(+0.73%)
Nov 27, 2006 58.24 59.85 57.26 57.58 3,476,756 -0.88(-1.51%)
Nov 24, 2006 58.45 58.64 57.61 58.46 1,617,152 -0.79(-1.33%)
Nov 22, 2006 61.02 61.16 58.49 59.25 2,834,507 +0.51(+0.86%)
Nov 21, 2006 58.98 59.63 58.08 58.74 2,649,748 +0.32(+0.54%)
Nov 20, 2006 58.18 60.14 57.55 58.42 5,444,005 -2.71(-4.43%)
Nov 17, 2006 60.59 61.53 59.84 61.13 5,610,063 -0.40(-0.65%)
Nov 16, 2006 60.44 62.67 60.15 61.53 7,753,208 +1.98(+3.33%)
Nov 15, 2006 59.56 62.52 58.86 59.55 7,801,269 +0.27(+0.45%)
Nov 14, 2006 57.18 59.60 56.55 59.29 5,848,848 +1.70(+2.95%)
Nov 13, 2006 55.72 58.00 55.68 57.59 9,766,954 +4.21(+7.88%)
Nov 10, 2006 51.04 53.74 50.48 53.38 4,408,548 +2.20(+4.30%)
Nov 09, 2006 50.11 52.49 50.11 51.18 4,648,825 +1.07(+2.14%)
Nov 08, 2006 49.16 50.65 48.90 50.10 6,203,077 +1.49(+3.06%)
Nov 07, 2006 49.08 49.36 48.25 48.62 2,905,130 -0.25(-0.52%)
Nov 06, 2006 48.64 49.47 48.64 48.87 2,904,370 +1.18(+2.46%)
Nov 03, 2006 47.08 47.77 47.05 47.70 1,347,703 +0.48(+1.02%)
Nov 02, 2006 46.95 47.53 46.56 47.21 1,681,245 +0.01(+0.01%)
Nov 01, 2006 48.01 48.29 46.83 47.21 1,405,297 -0.55(-1.16%)
Oct 31, 2006 47.30 48.01 46.90 47.76 1,191,934 +0.35(+0.74%)
Oct 30, 2006 47.12 47.70 46.33 47.41 1,221,749 +0.19(+0.41%)
Oct 27, 2006 47.54 48.55 47.01 47.21 1,729,300 -0.52(-1.09%)
Oct 26, 2006 47.73 47.95 46.90 47.73 2,283,269 +0.12(+0.26%)
Oct 25, 2006 46.95 47.82 46.70 47.61 1,683,961 +0.55(+1.16%)
Oct 24, 2006 47.33 47.70 46.83 47.07 1,213,213 -0.23(-0.49%)
Oct 23, 2006 47.62 48.16 46.79 47.30 1,690,296 +0.02(+0.04%)
Oct 20, 2006 46.30 47.71 46.22 47.28 2,152,246 +1.01(+2.19%)
Oct 19, 2006 46.16 46.66 45.71 46.27 1,184,468 -0.02(-0.04%)
Oct 18, 2006 46.95 47.24 45.69 46.29 1,792,876 -0.27(-0.57%)
Oct 17, 2006 46.75 46.95 45.92 46.55 1,633,210 -0.49(-1.05%)
Oct 16, 2006 47.41 47.61 46.75 47.05 1,590,118 -0.44(-0.92%)
Oct 13, 2006 46.62 47.82 46.29 47.48 2,064,426 +0.68(+1.46%)
Oct 12, 2006 46.63 47.60 46.39 46.80 1,930,317 +0.44(+0.95%)
Oct 11, 2006 47.01 47.22 46.07 46.36 1,731,477 -0.70(-1.49%)
Oct 10, 2006 47.38 47.91 46.55 47.06 1,772,000 -0.17(-0.36%)
Oct 09, 2006 46.68 47.25 46.22 47.23 1,312,874 +0.69(+1.48%)
Oct 06, 2006 47.23 47.28 46.27 46.54 1,315,152 -0.86(-1.82%)
Oct 05, 2006 46.04 47.42 45.98 47.40 2,909,405 +1.10(+2.38%)
Oct 04, 2006 43.47 46.35 43.20 46.30 4,227,175 +2.71(+6.21%)
Oct 03, 2006 44.81 45.14 43.53 43.59 3,249,634 -1.06(-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.