Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 44.80 45.16 44.64 45.05 776,737 +0.33(+0.73%)
Nov 29, 2006 44.25 44.88 44.24 44.72 767,820 +0.65(+1.48%)
Nov 28, 2006 44.75 44.75 43.88 44.07 2,998,426 -0.68(-1.52%)
Nov 27, 2006 45.71 45.76 44.67 44.75 655,881 -0.96(-2.10%)
Nov 24, 2006 45.32 45.79 45.23 45.71 131,859 +0.22(+0.49%)
Nov 22, 2006 45.19 45.81 45.15 45.49 711,281 +0.35(+0.77%)
Nov 21, 2006 44.27 45.34 44.27 45.14 1,493,711 +0.91(+2.05%)
Nov 20, 2006 42.89 44.69 42.89 44.23 1,502,817 +1.64(+3.86%)
Nov 17, 2006 42.50 42.64 42.21 42.59 914,478 +0.07(+0.17%)
Nov 16, 2006 42.19 42.61 42.03 42.51 757,764 +0.53(+1.27%)
Nov 15, 2006 42.10 42.29 41.76 41.98 759,661 -0.12(-0.29%)
Nov 14, 2006 41.38 42.10 41.34 42.10 1,182,560 +1.03(+2.50%)
Nov 13, 2006 40.95 41.21 40.70 41.08 720,768 -0.15(-0.36%)
Nov 10, 2006 40.93 41.28 40.89 41.22 819,994 +0.37(+0.92%)
Nov 09, 2006 40.66 41.02 40.41 40.85 867,046 +0.22(+0.54%)
Nov 08, 2006 40.22 40.72 39.98 40.63 799,314 +0.32(+0.80%)
Nov 07, 2006 40.98 40.98 40.24 40.31 939,332 -0.55(-1.35%)
Nov 06, 2006 41.04 41.11 40.80 40.86 806,334 -0.07(-0.18%)
Nov 03, 2006 41.32 41.63 40.28 40.93 1,225,818 -0.38(-0.93%)
Nov 02, 2006 41.73 41.76 41.09 41.32 1,060,567 -0.55(-1.31%)
Nov 01, 2006 42.43 42.67 41.82 41.87 516,623 -0.48(-1.14%)
Oct 31, 2006 42.43 42.48 42.17 42.35 802,350 +0.13(+0.30%)
Oct 30, 2006 42.06 42.24 41.88 42.22 831,947 +0.16(+0.39%)
Oct 27, 2006 42.06 42.45 42.03 42.06 640,324 -0.13(-0.30%)
Oct 26, 2006 41.82 42.25 41.71 42.19 472,986 +0.50(+1.19%)
Oct 25, 2006 41.24 41.69 41.21 41.69 306,407 +0.48(+1.18%)
Oct 24, 2006 41.24 41.43 41.13 41.21 558,552 -0.05(-0.13%)
Oct 23, 2006 41.06 41.26 40.74 41.26 510,931 +0.07(+0.18%)
Oct 20, 2006 41.45 41.50 41.02 41.19 294,074 -0.26(-0.64%)
Oct 19, 2006 41.45 41.53 41.25 41.45 322,533 +0.01(+0.01%)
Oct 18, 2006 41.39 41.49 41.27 41.44 397,854 +0.16(+0.38%)
Oct 17, 2006 41.38 41.46 41.24 41.29 370,534 -0.32(-0.77%)
Oct 16, 2006 41.38 41.61 41.31 41.61 336,763 +0.15(+0.37%)
Oct 13, 2006 40.95 41.45 40.88 41.45 620,972 +0.50(+1.21%)
Oct 12, 2006 40.95 41.05 40.70 40.96 579,801 +0.12(+0.28%)
Oct 11, 2006 40.86 41.19 40.50 40.84 698,190 -0.26(-0.64%)
Oct 10, 2006 41.19 41.65 40.77 41.11 480,195 -0.16(-0.40%)
Oct 09, 2006 40.95 41.29 40.71 41.27 353,459 +0.21(+0.51%)
Oct 06, 2006 41.58 41.77 41.06 41.06 561,019 -0.52(-1.24%)
Oct 05, 2006 41.06 41.60 41.06 41.58 444,527 +0.67(+1.65%)
Oct 04, 2006 40.45 40.98 40.42 40.90 418,155 +0.45(+1.11%)
Oct 03, 2006 40.14 40.74 40.14 40.45 366,550 +0.31(+0.77%)
Oct 02, 2006 40.25 40.51 39.85 40.14 340,368 -0.11(-0.26%)
Sep 29, 2006 40.48 40.56 40.24 40.25 464,448 -0.23(-0.57%)
Sep 28, 2006 40.56 40.66 40.25 40.48 539,010 +0.01(+0.01%)
Sep 27, 2006 39.97 40.48 39.70 40.47 526,299 +0.50(+1.25%)
Sep 26, 2006 39.88 40.18 39.75 39.97 501,065 +0.09(+0.24%)
Sep 25, 2006 39.97 40.03 39.54 39.88 439,404 -0.10(-0.25%)
Sep 22, 2006 39.74 40.05 39.50 39.98 505,619 +0.24(+0.61%)
Sep 21, 2006 40.21 40.27 39.68 39.74 381,728 -0.52(-1.30%)
Sep 20, 2006 40.66 40.82 40.17 40.26 521,176 -0.38(-0.95%)
Sep 19, 2006 40.01 40.68 39.94 40.64 397,475 +0.64(+1.59%)
Sep 18, 2006 40.03 40.17 39.82 40.01 342,834 -0.28(-0.71%)
Sep 15, 2006 40.73 40.73 40.06 40.29 714,886 +0.28(+0.71%)
Sep 14, 2006 40.45 40.45 39.90 40.01 371,103 -0.55(-1.36%)
Sep 13, 2006 40.17 40.75 40.00 40.56 547,738 +0.39(+0.97%)
Sep 12, 2006 39.58 40.17 39.37 40.17 436,748 +0.62(+1.57%)
Sep 11, 2006 38.77 39.55 38.50 39.55 688,704 +0.70(+1.80%)
Sep 08, 2006 38.85 39.04 38.42 38.85 446,993 +0.05(+0.14%)
Sep 07, 2006 39.28 39.28 38.66 38.79 500,117 -0.53(-1.35%)
Sep 06, 2006 39.06 39.39 38.99 39.33 902,904 +0.14(+0.35%)
Sep 05, 2006 38.90 39.24 38.90 39.19 282,311 +0.35(+0.91%)
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.