Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 92.76 93.70 92.61 93.47 1,699,281 +0.58(+0.62%)
Dec 28, 2006 92.59 93.34 92.16 92.89 1,544,252 +0.01(+0.01%)
Dec 27, 2006 92.93 93.71 92.23 92.88 1,659,420 +0.45(+0.48%)
Dec 26, 2006 93.36 93.36 91.80 92.43 1,868,605 -0.04(-0.05%)
Dec 22, 2006 93.79 93.79 91.80 92.48 2,745,905 -0.92(-0.99%)
Dec 21, 2006 96.37 96.55 92.98 93.40 4,692,606 -2.85(-2.96%)
Dec 20, 2006 94.73 96.69 94.31 96.24 6,072,299 -1.85(-1.89%)
Dec 19, 2006 98.95 98.96 97.23 98.09 2,655,490 -0.91(-0.92%)
Dec 18, 2006 98.96 99.43 98.44 99.01 2,687,333 +0.00(+0.00%)
Dec 15, 2006 99.13 99.78 98.74 99.01 2,189,239 +0.08(+0.08%)
Dec 14, 2006 97.39 99.14 96.95 98.93 1,721,129 +1.54(+1.58%)
Dec 13, 2006 99.30 99.30 97.19 97.39 2,612,026 -1.31(-1.33%)
Dec 12, 2006 99.02 99.32 98.09 98.70 2,203,185 -0.32(-0.32%)
Dec 11, 2006 99.21 99.64 98.79 99.02 1,534,373 -0.20(-0.20%)
Dec 08, 2006 100.06 100.26 98.91 99.21 1,600,034 -1.32(-1.31%)
Dec 07, 2006 101.11 101.11 99.96 100.53 1,554,362 +0.31(+0.31%)
Dec 06, 2006 100.82 101.17 100.13 100.22 1,344,828 -0.87(-0.86%)
Dec 05, 2006 99.92 101.31 99.35 101.09 1,676,271 +1.25(+1.25%)
Dec 04, 2006 99.30 100.81 99.12 99.84 1,640,942 +1.00(+1.01%)
Dec 01, 2006 97.89 99.74 97.64 98.84 1,822,584 -0.48(-0.49%)
Nov 30, 2006 99.82 99.90 98.43 99.33 1,747,975 -0.49(-0.49%)
Nov 29, 2006 100.08 100.81 99.20 99.82 1,668,833 +0.09(+0.09%)
Nov 28, 2006 99.90 100.19 98.46 99.73 1,726,243 -0.17(-0.17%)
Nov 27, 2006 100.71 101.57 99.35 99.90 2,106,030 -1.08(-1.07%)
Nov 24, 2006 101.72 101.77 100.75 100.99 843,249 -1.09(-1.07%)
Nov 22, 2006 101.73 102.58 101.03 102.08 1,248,371 +0.90(+0.89%)
Nov 21, 2006 101.78 102.01 101.00 101.17 1,123,789 +0.00(+0.00%)
Nov 20, 2006 101.79 101.79 100.09 101.17 1,097,641 +0.12(+0.12%)
Nov 17, 2006 101.67 101.94 100.68 101.06 1,496,604 -0.60(-0.59%)
Nov 16, 2006 101.52 101.90 100.54 101.66 2,413,997 +0.71(+0.71%)
Nov 15, 2006 99.72 101.53 99.56 100.94 2,157,281 +1.56(+1.57%)
Nov 14, 2006 99.81 99.82 98.13 99.39 1,890,105 +0.08(+0.08%)
Nov 13, 2006 99.04 100.60 98.96 99.31 1,643,615 +0.57(+0.58%)
Nov 10, 2006 97.92 98.99 97.27 98.74 1,282,654 +1.09(+1.12%)
Nov 09, 2006 99.27 99.27 97.65 97.65 1,775,401 -1.21(-1.23%)
Nov 08, 2006 98.83 99.52 97.58 98.86 1,647,914 -0.12(-0.12%)
Nov 07, 2006 97.97 99.31 97.41 98.98 1,802,014 +0.94(+0.96%)
Nov 06, 2006 97.21 98.33 97.21 98.04 1,445,005 +1.61(+1.67%)
Nov 03, 2006 97.39 98.09 96.25 96.43 1,650,123 -0.02(-0.02%)
Nov 02, 2006 96.18 97.65 95.51 96.45 1,509,504 -0.35(-0.36%)
Nov 01, 2006 98.86 99.18 96.13 96.80 2,589,597 -1.76(-1.78%)
Oct 31, 2006 99.90 100.66 98.12 98.56 1,748,323 -1.15(-1.16%)
Oct 30, 2006 97.60 99.79 97.51 99.71 1,583,881 +1.59(+1.62%)
Oct 27, 2006 98.91 98.96 97.96 98.12 1,549,830 -1.22(-1.23%)
Oct 26, 2006 99.09 99.57 98.17 99.34 1,477,196 +0.25(+0.25%)
Oct 25, 2006 99.14 100.16 97.89 99.09 2,541,949 -0.11(-0.11%)
Oct 24, 2006 98.14 99.82 98.14 99.20 2,282,676 +0.55(+0.56%)
Oct 23, 2006 99.99 100.32 98.41 98.65 1,923,807 -1.33(-1.33%)
Oct 20, 2006 99.77 100.25 98.53 99.99 1,862,910 +0.79(+0.80%)
Oct 19, 2006 97.92 99.82 97.87 99.20 2,041,067 +1.53(+1.57%)
Oct 18, 2006 100.18 100.66 96.95 97.66 2,834,344 -2.00(-2.00%)
Oct 17, 2006 99.94 99.99 97.72 99.66 3,446,443 -0.71(-0.70%)
Oct 16, 2006 98.09 100.68 97.76 100.37 2,727,891 +2.29(+2.33%)
Oct 13, 2006 96.94 98.58 96.15 98.08 2,593,781 +1.54(+1.60%)
Oct 12, 2006 96.37 96.76 95.67 96.54 2,021,775 +1.02(+1.07%)
Oct 11, 2006 96.93 96.93 94.83 95.51 2,129,157 -1.76(-1.81%)
Oct 10, 2006 96.72 97.96 96.44 97.28 2,202,604 +1.16(+1.21%)
Oct 09, 2006 96.63 96.63 95.02 96.12 1,446,864 -0.52(-0.53%)
Oct 06, 2006 96.50 96.99 95.19 96.63 1,894,753 -0.54(-0.56%)
Oct 05, 2006 95.86 97.60 95.32 97.17 2,048,156 +1.32(+1.37%)
Oct 04, 2006 94.14 96.29 93.08 95.86 2,761,826 +1.60(+1.70%)
Oct 03, 2006 92.93 94.67 92.39 94.26 2,079,533 +1.03(+1.11%)
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.