Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.60 42.78 42.43 42.58 1,050,300 -0.10(-0.23%)
Dec 28, 2006 42.80 42.99 42.64 42.68 1,049,200 -0.24(-0.56%)
Dec 27, 2006 42.93 43.13 42.73 42.92 728,800 -0.01(-0.02%)
Dec 26, 2006 42.41 42.97 41.78 42.93 516,600 +0.37(+0.87%)
Dec 22, 2006 42.79 42.84 42.52 42.56 478,000 -0.16(-0.37%)
Dec 21, 2006 42.92 43.11 42.61 42.72 1,195,800 -0.07(-0.16%)
Dec 20, 2006 42.85 42.94 42.71 42.79 1,146,600 -0.11(-0.26%)
Dec 19, 2006 42.06 42.98 41.94 42.90 2,166,000 +0.77(+1.83%)
Dec 18, 2006 42.44 42.49 41.89 42.13 1,091,900 -0.31(-0.73%)
Dec 15, 2006 42.59 42.69 42.31 42.44 1,621,800 -0.09(-0.21%)
Dec 14, 2006 42.56 42.73 42.38 42.53 922,700 +0.10(+0.24%)
Dec 13, 2006 42.54 42.67 42.29 42.43 1,125,800 -0.08(-0.19%)
Dec 12, 2006 42.11 42.54 42.01 42.51 1,406,100 +0.31(+0.73%)
Dec 11, 2006 41.87 42.21 41.87 42.20 1,292,100 +0.31(+0.74%)
Dec 08, 2006 41.83 42.00 41.64 41.89 1,327,800 +0.20(+0.48%)
Dec 07, 2006 42.27 42.33 41.61 41.69 1,189,800 -0.45(-1.07%)
Dec 06, 2006 42.61 42.61 41.93 42.14 1,538,800 -0.47(-1.10%)
Dec 05, 2006 42.39 42.67 42.16 42.61 1,562,700 +0.33(+0.78%)
Dec 04, 2006 42.12 42.37 42.03 42.28 1,563,000 +0.25(+0.59%)
Dec 01, 2006 41.91 42.14 41.54 42.03 2,407,700 +0.52(+1.25%)
Nov 30, 2006 41.73 41.95 41.29 41.51 2,140,900 -0.37(-0.88%)
Nov 29, 2006 41.45 41.89 41.37 41.88 1,376,200 +0.44(+1.06%)
Nov 28, 2006 41.09 41.65 40.97 41.44 1,117,500 +0.27(+0.66%)
Nov 27, 2006 41.61 41.62 40.95 41.17 1,247,800 -0.43(-1.03%)
Nov 24, 2006 41.39 41.72 41.38 41.60 1,765,700 +0.07(+0.17%)
Nov 22, 2006 41.56 41.83 41.49 41.53 588,500 -0.12(-0.29%)
Nov 21, 2006 41.29 41.70 41.17 41.65 1,496,700 +0.26(+0.63%)
Nov 20, 2006 41.47 41.61 41.35 41.39 1,026,500 -0.02(-0.05%)
Nov 17, 2006 41.32 41.71 41.13 41.41 1,743,300 -0.01(-0.02%)
Nov 16, 2006 41.33 41.64 41.28 41.42 1,926,600 +0.29(+0.71%)
Nov 15, 2006 41.34 41.44 41.11 41.13 1,658,800 -0.24(-0.58%)
Nov 14, 2006 41.52 41.57 40.98 41.37 1,456,500 -0.06(-0.14%)
Nov 13, 2006 41.33 41.53 41.28 41.43 1,076,900 -0.05(-0.12%)
Nov 10, 2006 41.43 41.53 41.31 41.48 726,000 +0.18(+0.44%)
Nov 09, 2006 41.14 41.54 41.10 41.30 2,159,000 +0.05(+0.12%)
Nov 08, 2006 40.92 41.59 40.86 41.25 1,836,000 -0.05(-0.12%)
Nov 07, 2006 41.60 41.60 41.28 41.30 2,130,600 -0.09(-0.22%)
Nov 06, 2006 41.00 41.61 40.97 41.39 2,948,200 +0.45(+1.10%)
Nov 03, 2006 41.02 41.04 40.68 40.94 2,057,200 -0.08(-0.20%)
Nov 02, 2006 41.90 41.90 40.96 41.02 2,924,000 -0.88(-2.10%)
Nov 01, 2006 41.65 41.98 41.44 41.90 3,676,900 +0.47(+1.13%)
Oct 31, 2006 41.15 41.52 41.00 41.43 2,411,000 +0.37(+0.90%)
Oct 30, 2006 41.16 41.22 40.95 41.06 999,300 +0.08(+0.20%)
Oct 27, 2006 41.08 41.10 40.91 40.98 1,534,800 -0.09(-0.22%)
Oct 26, 2006 41.78 41.55 40.98 41.07 2,293,200 -0.71(-1.70%)
Oct 25, 2006 41.50 41.85 41.39 41.78 2,709,500 +0.14(+0.34%)
Oct 24, 2006 41.52 41.64 41.31 41.64 3,361,200 -0.02(-0.05%)
Oct 23, 2006 41.25 41.69 41.09 41.66 2,004,000 +0.32(+0.77%)
Oct 20, 2006 41.15 41.34 40.91 41.34 2,381,700 +0.21(+0.51%)
Oct 19, 2006 41.10 41.22 40.99 41.13 1,643,200 -0.06(-0.15%)
Oct 18, 2006 40.68 41.20 40.62 41.19 2,744,100 +0.61(+1.50%)
Oct 17, 2006 39.98 40.62 39.93 40.58 2,780,900 +0.68(+1.70%)
Oct 16, 2006 39.90 40.24 39.76 39.90 3,867,200 -0.10(-0.25%)
Oct 13, 2006 40.24 40.35 39.77 40.00 1,967,700 -0.40(-0.99%)
Oct 12, 2006 39.77 40.45 39.67 40.40 3,983,300 +0.61(+1.53%)
Oct 11, 2006 39.32 39.89 39.18 39.79 4,029,800 +0.48(+1.22%)
Oct 10, 2006 38.53 39.39 38.42 39.31 9,516,700 +2.01(+5.39%)
Oct 09, 2006 37.15 37.33 37.00 37.30 1,531,800 +0.04(+0.11%)
Oct 06, 2006 37.27 37.45 37.10 37.26 1,972,300 +0.00(+0.00%)
Oct 05, 2006 37.20 37.38 36.98 37.26 1,485,500 -0.10(-0.27%)
Oct 04, 2006 36.94 37.49 36.92 37.36 1,525,600 +0.30(+0.81%)
Oct 03, 2006 36.82 37.19 36.70 37.06 2,287,900 +0.25(+0.68%)
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.