Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.88 45.01 44.39 44.50 182,082 -0.42(-0.93%)
Dec 28, 2006 45.11 45.42 44.81 44.92 127,210 -0.33(-0.73%)
Dec 27, 2006 45.17 45.75 45.17 45.25 54,697 +0.40(+0.89%)
Dec 26, 2006 44.81 45.02 44.74 44.85 63,022 -0.11(-0.24%)
Dec 22, 2006 45.04 46.12 44.74 44.96 64,020 +0.00(+0.00%)
Dec 21, 2006 45.72 46.32 44.69 44.96 131,409 -0.87(-1.90%)
Dec 20, 2006 45.88 46.43 45.28 45.83 115,307 +0.10(+0.22%)
Dec 19, 2006 45.70 46.05 44.55 45.73 126,489 -0.18(-0.39%)
Dec 18, 2006 46.68 47.38 45.53 45.91 192,521 -0.57(-1.23%)
Dec 15, 2006 46.43 47.05 46.12 46.48 291,794 +0.11(+0.24%)
Dec 14, 2006 45.80 46.58 45.80 46.37 222,880 +0.45(+0.98%)
Dec 13, 2006 45.79 45.95 45.42 45.92 169,060 +0.19(+0.42%)
Dec 12, 2006 45.31 46.06 45.31 45.73 213,130 +0.19(+0.42%)
Dec 11, 2006 45.13 45.72 45.05 45.54 203,510 +0.28(+0.62%)
Dec 08, 2006 44.32 45.60 44.23 45.26 224,515 +0.74(+1.66%)
Dec 07, 2006 43.88 44.85 43.80 44.52 229,466 +0.71(+1.62%)
Dec 06, 2006 43.40 44.00 43.00 43.81 234,321 +0.42(+0.97%)
Dec 05, 2006 43.48 43.51 42.97 43.39 215,466 -0.02(-0.05%)
Dec 04, 2006 42.48 43.50 42.33 43.41 402,577 +1.04(+2.45%)
Dec 01, 2006 42.55 42.60 41.77 42.37 410,778 +0.03(+0.07%)
Nov 30, 2006 42.10 42.58 41.93 42.34 352,500 +0.31(+0.74%)
Nov 29, 2006 40.77 42.31 40.36 42.03 812,249 +1.75(+4.34%)
Nov 28, 2006 40.07 40.41 39.70 40.28 180,809 +0.26(+0.65%)
Nov 27, 2006 40.04 40.52 39.75 40.02 170,579 -0.12(-0.30%)
Nov 24, 2006 39.78 40.47 39.75 40.14 97,039 +0.27(+0.68%)
Nov 22, 2006 40.04 40.33 39.46 39.87 93,362 -0.17(-0.42%)
Nov 21, 2006 37.63 40.39 37.32 40.04 569,612 +2.51(+6.69%)
Nov 20, 2006 37.47 37.68 37.07 37.53 350,744 -0.07(-0.19%)
Nov 17, 2006 37.90 37.97 37.32 37.60 227,182 -0.30(-0.79%)
Nov 16, 2006 37.86 38.07 37.57 37.90 239,974 +0.14(+0.37%)
Nov 15, 2006 37.39 37.93 37.25 37.76 239,866 +0.48(+1.29%)
Nov 14, 2006 38.16 38.82 36.80 37.28 253,979 -0.96(-2.51%)
Nov 13, 2006 38.06 38.59 37.82 38.24 109,620 +0.28(+0.74%)
Nov 10, 2006 39.18 39.36 37.11 37.96 278,786 -1.13(-2.89%)
Nov 09, 2006 39.80 40.39 38.50 39.09 316,959 -2.40(-5.78%)
Nov 08, 2006 43.05 43.12 41.37 41.49 414,916 -1.81(-4.18%)
Nov 07, 2006 43.21 43.75 43.06 43.30 207,114 -0.09(-0.21%)
Nov 06, 2006 43.58 43.93 43.20 43.39 185,652 -0.01(-0.02%)
Nov 03, 2006 43.28 43.64 43.03 43.40 176,163 +0.19(+0.44%)
Nov 02, 2006 44.32 44.45 42.87 43.21 272,570 -1.45(-3.25%)
Nov 01, 2006 45.73 45.75 44.41 44.66 66,232 -0.83(-1.82%)
Oct 31, 2006 45.65 46.76 45.35 45.49 121,113 -0.28(-0.61%)
Oct 30, 2006 45.83 45.91 45.59 45.77 67,863 -0.10(-0.22%)
Oct 27, 2006 46.38 46.42 45.76 45.87 113,199 -0.65(-1.40%)
Oct 26, 2006 47.00 47.00 46.52 46.52 109,854 -0.32(-0.68%)
Oct 25, 2006 46.61 47.05 46.37 46.84 64,503 +0.04(+0.09%)
Oct 24, 2006 47.00 47.00 46.62 46.80 76,407 -0.24(-0.51%)
Oct 23, 2006 47.40 47.69 46.77 47.04 94,795 -0.64(-1.34%)
Oct 20, 2006 48.23 48.23 47.28 47.68 107,106 -0.30(-0.63%)
Oct 19, 2006 47.70 48.49 47.50 47.98 141,995 +0.03(+0.06%)
Oct 18, 2006 47.40 48.05 47.30 47.95 115,449 +0.91(+1.93%)
Oct 17, 2006 47.16 47.55 46.53 47.04 219,650 -0.45(-0.95%)
Oct 16, 2006 48.75 50.21 46.64 47.49 780,881 +0.93(+2.00%)
Oct 13, 2006 46.84 47.07 46.45 46.56 73,030 -0.26(-0.56%)
Oct 12, 2006 46.49 46.86 46.29 46.82 140,137 +0.37(+0.80%)
Oct 11, 2006 46.24 46.49 45.99 46.45 79,044 +0.21(+0.45%)
Oct 10, 2006 45.39 46.44 45.35 46.24 83,862 +1.10(+2.44%)
Oct 09, 2006 45.13 45.28 44.97 45.14 98,024 -0.24(-0.53%)
Oct 06, 2006 44.90 45.57 44.90 45.38 135,783 +0.14(+0.31%)
Oct 05, 2006 44.60 45.26 44.38 45.24 81,116 +0.50(+1.12%)
Oct 04, 2006 43.98 45.03 43.81 44.74 120,113 +0.80(+1.82%)
Oct 03, 2006 43.88 44.12 43.27 43.94 189,886 +0.37(+0.85%)
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.