Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 52.73 52.78 51.73 52.45 823,997 -0.37(-0.71%)
Nov 29, 2006 52.15 52.83 52.10 52.83 568,654 +0.82(+1.57%)
Nov 28, 2006 51.43 52.04 51.43 52.01 940,741 +0.58(+1.13%)
Nov 27, 2006 53.13 53.13 51.43 51.43 1,003,312 -1.13(-2.15%)
Nov 24, 2006 51.92 52.59 51.92 52.56 247,636 +0.23(+0.45%)
Nov 22, 2006 51.91 52.42 51.85 52.32 447,769 +0.43(+0.84%)
Nov 21, 2006 51.78 52.08 51.63 51.89 610,751 -0.03(-0.05%)
Nov 20, 2006 52.10 52.12 51.65 51.91 592,923 -0.03(-0.07%)
Nov 17, 2006 51.90 52.09 51.70 51.95 517,241 -0.10(-0.18%)
Nov 16, 2006 51.99 52.24 51.95 52.04 663,890 +0.01(+0.02%)
Nov 15, 2006 51.02 52.14 51.02 52.03 528,168 +0.97(+1.91%)
Nov 14, 2006 50.57 51.40 50.53 51.06 597,754 +0.42(+0.82%)
Nov 13, 2006 50.27 50.97 50.26 50.64 515,976 +0.20(+0.40%)
Nov 10, 2006 50.51 50.75 50.20 50.44 558,993 +0.09(+0.17%)
Nov 09, 2006 50.61 51.25 50.36 50.36 809,505 -0.34(-0.67%)
Nov 08, 2006 50.84 50.84 49.99 50.70 919,693 -0.23(-0.44%)
Nov 07, 2006 50.60 51.37 50.58 50.92 758,321 +0.17(+0.33%)
Nov 06, 2006 50.37 50.94 50.37 50.76 522,072 +0.34(+0.67%)
Nov 03, 2006 50.17 50.55 50.01 50.42 583,492 +0.22(+0.43%)
Nov 02, 2006 49.82 50.39 49.78 50.20 811,805 -0.01(-0.02%)
Nov 01, 2006 51.08 51.22 50.19 50.21 897,149 -0.29(-0.57%)
Oct 31, 2006 50.75 50.80 50.32 50.50 899,334 -0.17(-0.33%)
Oct 30, 2006 50.35 51.10 50.35 50.66 654,229 +0.32(+0.64%)
Oct 27, 2006 50.48 50.77 50.11 50.34 533,689 -0.02(-0.03%)
Oct 26, 2006 50.23 50.46 49.38 50.36 583,952 +0.23(+0.47%)
Oct 25, 2006 50.56 50.62 49.98 50.12 680,798 -0.65(-1.28%)
Oct 24, 2006 50.04 50.99 50.04 50.77 797,427 +0.73(+1.46%)
Oct 23, 2006 49.97 50.37 49.92 50.04 1,121,782 -0.26(-0.52%)
Oct 20, 2006 50.59 50.61 49.56 50.30 705,872 -0.21(-0.41%)
Oct 19, 2006 50.55 50.84 50.24 50.51 644,797 -0.23(-0.46%)
Oct 18, 2006 50.76 50.93 50.32 50.75 585,907 +0.15(+0.29%)
Oct 17, 2006 50.53 50.71 50.34 50.60 598,099 -0.27(-0.53%)
Oct 16, 2006 50.40 50.87 50.18 50.87 710,243 +0.47(+0.93%)
Oct 13, 2006 50.28 50.57 50.26 50.40 544,040 +0.12(+0.24%)
Oct 12, 2006 50.08 50.32 49.97 50.28 504,129 +0.23(+0.47%)
Oct 11, 2006 49.90 50.08 49.58 50.04 845,621 +0.16(+0.31%)
Oct 10, 2006 49.95 49.97 49.53 49.89 654,804 +0.11(+0.23%)
Oct 09, 2006 49.38 49.77 49.30 49.77 740,378 +0.37(+0.76%)
Oct 06, 2006 49.12 49.56 48.82 49.40 448,919 -0.04(-0.09%)
Oct 05, 2006 49.05 49.44 48.82 49.44 455,130 +0.22(+0.44%)
Oct 04, 2006 48.25 49.28 48.14 49.23 708,518 +0.83(+1.71%)
Oct 03, 2006 47.60 48.56 47.60 48.40 950,403 +0.45(+0.94%)
Oct 02, 2006 47.68 48.45 47.28 47.95 1,040,003 +0.27(+0.57%)
Sep 29, 2006 47.67 48.16 47.31 47.68 1,402,773 +0.18(+0.38%)
Sep 28, 2006 47.39 47.63 47.20 47.50 6,019,183 +0.23(+0.48%)
Sep 27, 2006 47.60 47.76 47.11 47.27 676,542 -0.15(-0.31%)
Sep 26, 2006 47.51 47.64 47.25 47.42 896,344 +0.23(+0.50%)
Sep 25, 2006 46.77 47.35 46.71 47.18 624,439 +0.73(+1.57%)
Sep 22, 2006 46.77 46.77 46.16 46.45 497,342 -0.25(-0.54%)
Sep 21, 2006 46.79 46.84 46.23 46.71 880,356 -0.07(-0.15%)
Sep 20, 2006 46.34 46.81 46.29 46.77 584,067 +0.58(+1.26%)
Sep 19, 2006 45.73 46.24 45.55 46.19 992,615 +0.60(+1.32%)
Sep 18, 2006 46.11 46.25 45.49 45.59 1,747,371 -0.38(-0.83%)
Sep 15, 2006 46.73 46.82 45.82 45.97 1,133,859 -0.55(-1.18%)
Sep 14, 2006 46.83 46.91 46.33 46.52 655,954 -0.31(-0.67%)
Sep 13, 2006 46.43 47.00 46.09 46.84 530,583 +0.24(+0.52%)
Sep 12, 2006 46.25 46.61 45.81 46.59 960,295 +0.26(+0.56%)
Sep 11, 2006 46.53 46.78 46.06 46.33 461,226 -0.20(-0.43%)
Sep 08, 2006 46.39 46.58 46.04 46.53 540,245 +0.27(+0.58%)
Sep 07, 2006 46.61 46.63 46.18 46.26 489,866 -0.34(-0.73%)
Sep 06, 2006 46.53 46.91 46.40 46.60 810,770 +0.07(+0.15%)
Sep 05, 2006 45.91 46.67 45.80 46.53 744,404 +0.54(+1.17%)
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.