Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 53.75 53.90 52.38 53.39 215,200 -0.21(-0.39%)
Nov 29, 2006 52.99 53.63 52.62 53.60 435,600 +1.00(+1.90%)
Nov 28, 2006 53.24 53.63 51.90 52.60 1,079,400 -1.60(-2.95%)
Nov 27, 2006 55.85 55.90 53.87 54.20 442,000 -1.16(-2.10%)
Nov 24, 2006 55.71 55.96 55.14 55.36 118,200 -0.38(-0.68%)
Nov 22, 2006 55.00 55.89 54.15 55.74 290,000 +0.88(+1.60%)
Nov 21, 2006 54.50 55.02 54.31 54.86 254,400 +0.17(+0.31%)
Nov 20, 2006 54.42 54.70 53.75 54.69 416,000 +0.05(+0.09%)
Nov 17, 2006 55.63 55.63 54.30 54.64 277,800 -1.01(-1.81%)
Nov 16, 2006 56.32 56.41 55.32 55.65 230,400 -0.52(-0.93%)
Nov 15, 2006 55.19 56.25 55.07 56.17 546,800 +1.20(+2.18%)
Nov 14, 2006 55.00 55.29 54.00 54.97 393,800 -0.03(-0.05%)
Nov 13, 2006 54.64 55.49 54.43 55.00 547,600 +0.56(+1.03%)
Nov 10, 2006 53.47 54.50 52.72 54.44 410,000 +1.42(+2.68%)
Nov 09, 2006 53.75 54.52 52.71 53.02 422,800 -0.20(-0.38%)
Nov 08, 2006 52.79 54.20 52.75 53.22 378,200 -0.16(-0.30%)
Nov 07, 2006 51.66 53.59 51.66 53.38 681,600 +1.47(+2.83%)
Nov 06, 2006 51.45 52.30 51.40 51.91 306,200 +1.00(+1.96%)
Nov 03, 2006 51.93 52.33 50.14 50.91 910,800 -0.95(-1.83%)
Nov 02, 2006 51.32 52.31 51.00 51.86 292,800 +0.01(+0.02%)
Nov 01, 2006 51.69 52.35 51.41 51.85 741,200 +0.15(+0.29%)
Oct 31, 2006 50.60 51.75 50.60 51.70 588,400 +1.59(+3.17%)
Oct 30, 2006 50.53 50.54 49.55 50.11 860,800 -0.21(-0.42%)
Oct 27, 2006 51.17 52.00 50.16 50.32 1,404,800 +0.34(+0.68%)
Oct 26, 2006 49.04 50.25 49.00 49.98 959,000 +0.77(+1.56%)
Oct 25, 2006 47.95 50.43 47.77 49.21 2,893,400 +7.91(+19.15%)
Oct 24, 2006 40.46 41.84 40.46 41.30 370,800 +0.43(+1.05%)
Oct 23, 2006 39.84 41.82 39.52 40.87 379,600 +1.01(+2.53%)
Oct 20, 2006 39.83 40.10 39.32 39.86 361,000 +0.34(+0.86%)
Oct 19, 2006 39.05 40.08 39.05 39.52 103,600 +0.20(+0.51%)
Oct 18, 2006 39.89 40.40 38.68 39.32 299,200 -0.56(-1.40%)
Oct 17, 2006 40.06 40.07 39.41 39.88 95,000 -0.12(-0.30%)
Oct 16, 2006 39.84 40.22 38.98 40.00 167,800 +0.33(+0.83%)
Oct 13, 2006 39.90 39.96 39.37 39.67 60,000 -0.21(-0.53%)
Oct 12, 2006 38.85 39.88 38.82 39.88 118,600 +1.32(+3.42%)
Oct 11, 2006 38.20 38.61 38.02 38.56 289,000 +0.08(+0.21%)
Oct 10, 2006 38.68 38.80 38.10 38.48 67,000 -0.30(-0.77%)
Oct 09, 2006 38.82 38.86 38.16 38.78 132,800 -0.08(-0.21%)
Oct 06, 2006 39.29 39.87 38.42 38.86 190,200 -0.72(-1.82%)
Oct 05, 2006 38.12 39.58 38.01 39.58 116,600 +1.33(+3.48%)
Oct 04, 2006 37.28 38.51 36.94 38.25 161,000 +1.02(+2.74%)
Oct 03, 2006 37.69 37.95 37.10 37.23 463,800 -0.46(-1.22%)
Oct 02, 2006 38.01 38.21 37.18 37.69 243,000 -0.56(-1.46%)
Sep 29, 2006 38.96 39.40 38.14 38.25 99,200 -0.56(-1.44%)
Sep 28, 2006 39.65 39.90 38.68 38.81 246,400 -0.80(-2.02%)
Sep 27, 2006 39.51 39.86 38.93 39.61 278,000 +0.12(+0.30%)
Sep 26, 2006 39.09 39.50 38.58 39.49 252,800 +0.60(+1.54%)
Sep 25, 2006 38.10 39.03 37.56 38.89 189,400 +1.19(+3.16%)
Sep 22, 2006 38.40 38.43 37.01 37.70 194,200 -0.68(-1.77%)
Sep 21, 2006 37.95 38.48 37.74 38.38 248,200 +0.43(+1.13%)
Sep 20, 2006 36.40 38.00 36.20 37.95 325,600 +1.91(+5.30%)
Sep 19, 2006 36.39 36.39 35.57 36.04 178,000 -0.26(-0.72%)
Sep 18, 2006 36.73 36.78 36.00 36.30 119,800 -0.64(-1.73%)
Sep 15, 2006 36.71 36.99 35.81 36.94 223,200 +0.46(+1.26%)
Sep 14, 2006 36.19 36.56 35.15 36.48 178,800 -0.23(-0.63%)
Sep 13, 2006 37.50 37.62 36.37 36.71 227,000 -0.66(-1.77%)
Sep 12, 2006 36.61 38.17 36.38 37.37 477,000 +0.88(+2.41%)
Sep 11, 2006 34.31 36.97 34.01 36.49 328,400 +2.19(+6.38%)
Sep 08, 2006 33.45 35.33 32.91 34.30 342,200 +0.84(+2.51%)
Sep 07, 2006 34.47 34.47 33.46 33.46 177,000 -1.08(-3.13%)
Sep 06, 2006 35.05 35.10 34.19 34.54 132,200 -0.64(-1.82%)
Sep 05, 2006 35.19 35.52 34.57 35.18 201,400 -0.37(-1.04%)
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.