Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 80.19 80.92 79.91 80.92 538,415 +0.74(+0.92%)
Dec 28, 2006 79.42 80.36 79.06 80.19 275,144 +0.53(+0.67%)
Dec 27, 2006 79.13 79.65 78.88 79.65 257,600 +1.15(+1.46%)
Dec 26, 2006 77.22 78.86 77.22 78.50 287,660 +1.32(+1.71%)
Dec 22, 2006 77.87 78.03 77.13 77.18 443,632 -0.68(-0.88%)
Dec 21, 2006 78.50 79.16 77.77 77.87 585,912 -0.64(-0.81%)
Dec 20, 2006 77.12 78.52 77.08 78.50 583,986 +2.56(+3.37%)
Dec 19, 2006 77.26 77.26 75.43 75.94 586,768 -1.39(-1.80%)
Dec 18, 2006 78.18 78.28 77.13 77.33 247,972 -0.61(-0.78%)
Dec 15, 2006 78.15 78.62 77.58 77.94 388,539 -0.11(-0.14%)
Dec 14, 2006 78.33 78.81 77.97 78.05 492,414 -0.08(-0.11%)
Dec 13, 2006 79.36 79.53 77.82 78.14 497,763 -0.82(-1.04%)
Dec 12, 2006 80.04 80.35 78.96 78.96 248,507 -0.84(-1.05%)
Dec 11, 2006 79.46 80.00 78.94 79.80 204,218 +0.22(+0.28%)
Dec 08, 2006 79.46 79.98 79.38 79.58 208,390 +0.21(+0.26%)
Dec 07, 2006 80.07 80.34 79.19 79.37 249,791 -0.50(-0.62%)
Dec 06, 2006 80.44 80.74 79.46 79.87 292,260 -0.57(-0.71%)
Dec 05, 2006 81.33 81.34 80.32 80.44 349,600 -0.89(-1.09%)
Dec 04, 2006 80.30 81.42 80.30 81.33 277,497 +1.18(+1.47%)
Dec 01, 2006 79.93 80.98 79.28 80.15 336,977 +0.25(+0.32%)
Nov 30, 2006 79.46 80.09 79.18 79.90 437,963 +0.58(+0.73%)
Nov 29, 2006 78.48 79.60 78.46 79.32 432,935 +1.16(+1.48%)
Nov 28, 2006 79.36 79.36 77.83 78.16 1,690,663 -1.21(-1.52%)
Nov 27, 2006 81.06 81.16 79.23 79.36 369,818 -1.70(-2.10%)
Nov 24, 2006 80.38 81.21 80.22 81.06 74,349 +0.39(+0.49%)
Nov 22, 2006 80.15 81.25 80.07 80.67 401,056 +0.62(+0.77%)
Nov 21, 2006 78.52 80.41 78.52 80.05 842,229 +1.61(+2.05%)
Nov 20, 2006 76.06 79.26 76.06 78.45 847,364 +2.92(+3.86%)
Nov 17, 2006 75.38 75.62 74.86 75.53 515,629 +0.13(+0.17%)
Nov 16, 2006 74.83 75.57 74.55 75.40 427,265 +0.94(+1.27%)
Nov 15, 2006 74.67 75.00 74.06 74.46 428,335 -0.21(-0.29%)
Nov 14, 2006 73.38 74.67 73.32 74.67 666,787 +1.82(+2.50%)
Nov 13, 2006 72.63 73.09 72.18 72.85 406,404 -0.26(-0.36%)
Nov 10, 2006 72.59 73.21 72.52 73.11 462,353 +0.66(+0.92%)
Nov 09, 2006 72.12 72.75 71.66 72.45 488,884 +0.39(+0.54%)
Nov 08, 2006 71.32 72.22 70.90 72.05 450,693 +0.57(+0.80%)
Nov 07, 2006 72.68 72.68 71.36 71.48 529,642 -0.98(-1.35%)
Nov 06, 2006 72.78 72.90 72.35 72.46 454,652 -0.13(-0.18%)
Nov 03, 2006 73.28 73.83 71.44 72.60 691,177 -0.68(-0.93%)
Nov 02, 2006 74.02 74.06 72.87 73.28 598,001 -0.97(-1.31%)
Nov 01, 2006 75.25 75.68 74.17 74.25 291,298 -0.86(-1.14%)
Oct 31, 2006 75.25 75.33 74.78 75.11 452,405 +0.22(+0.30%)
Oct 30, 2006 74.60 74.91 74.27 74.89 469,094 +0.29(+0.39%)
Oct 27, 2006 74.59 75.28 74.54 74.60 361,047 -0.22(-0.30%)
Oct 26, 2006 74.17 74.92 73.98 74.82 266,693 +0.88(+1.19%)
Oct 25, 2006 73.15 73.94 73.08 73.94 172,767 +0.86(+1.18%)
Oct 24, 2006 73.15 73.47 72.95 73.08 314,939 -0.09(-0.13%)
Oct 23, 2006 72.82 73.18 72.26 73.17 288,088 +0.13(+0.18%)
Oct 20, 2006 73.51 73.60 72.74 73.04 165,814 -0.47(-0.64%)
Oct 19, 2006 73.51 73.65 73.16 73.51 181,860 +0.01(+0.01%)
Oct 18, 2006 73.41 73.58 73.19 73.50 224,329 +0.28(+0.38%)
Oct 17, 2006 73.38 73.53 73.15 73.22 208,925 -0.57(-0.77%)
Oct 16, 2006 73.38 73.79 73.27 73.79 189,884 +0.27(+0.37%)
Oct 13, 2006 72.63 73.52 72.50 73.52 350,135 +0.88(+1.21%)
Oct 12, 2006 72.63 72.80 72.18 72.64 326,921 +0.21(+0.28%)
Oct 11, 2006 72.47 73.04 71.83 72.44 393,675 -0.47(-0.64%)
Oct 10, 2006 73.05 73.88 72.31 72.90 270,758 -0.29(-0.40%)
Oct 09, 2006 72.63 73.23 72.20 73.19 199,297 +0.37(+0.51%)
Oct 06, 2006 73.74 74.08 72.82 72.82 316,330 -0.92(-1.24%)
Oct 05, 2006 72.82 73.77 72.82 73.74 250,646 +1.20(+1.65%)
Oct 04, 2006 71.74 72.68 71.69 72.54 235,776 +0.79(+1.11%)
Oct 03, 2006 71.19 72.25 71.19 71.74 206,678 +0.55(+0.77%)
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.