Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 41.53 41.65 41.07 41.21 1,893,200 -0.63(-1.51%)
Nov 29, 2006 41.19 42.29 41.13 41.84 3,478,700 +1.11(+2.73%)
Nov 28, 2006 40.71 40.95 40.47 40.73 2,783,500 -1.09(-2.61%)
Nov 27, 2006 42.33 42.39 41.60 41.82 2,289,500 +0.13(+0.31%)
Nov 24, 2006 41.58 41.89 41.40 41.69 830,900 -0.52(-1.23%)
Nov 22, 2006 42.49 42.54 42.01 42.21 1,960,300 +0.73(+1.76%)
Nov 21, 2006 41.35 41.65 41.24 41.48 1,500,400 +0.86(+2.12%)
Nov 20, 2006 40.98 41.15 40.42 40.62 2,127,300 +0.23(+0.57%)
Nov 17, 2006 40.63 41.04 40.03 40.39 3,287,300 -0.48(-1.17%)
Nov 16, 2006 41.49 41.54 40.48 40.87 3,569,200 -0.84(-2.01%)
Nov 15, 2006 41.44 42.05 41.41 41.71 2,676,700 -0.86(-2.02%)
Nov 14, 2006 42.60 42.83 42.10 42.57 2,150,600 -0.37(-0.86%)
Nov 13, 2006 42.90 43.11 42.66 42.94 2,096,500 +0.48(+1.13%)
Nov 10, 2006 43.17 43.17 42.13 42.46 3,228,000 +0.41(+0.98%)
Nov 09, 2006 42.68 43.17 41.88 42.05 4,262,000 +0.45(+1.08%)
Nov 08, 2006 41.37 41.66 41.19 41.60 1,343,700 +0.10(+0.24%)
Nov 07, 2006 41.65 41.72 41.19 41.50 1,622,700 -0.50(-1.19%)
Nov 06, 2006 41.54 42.28 41.48 42.00 2,009,900 +0.05(+0.12%)
Nov 03, 2006 41.69 42.25 41.65 41.95 1,677,900 -0.08(-0.19%)
Nov 02, 2006 42.11 42.24 41.58 42.03 2,542,900 -0.54(-1.27%)
Nov 01, 2006 43.40 43.67 42.42 42.57 2,163,800 -0.18(-0.42%)
Oct 31, 2006 42.43 43.07 42.41 42.75 1,861,200 +0.61(+1.45%)
Oct 30, 2006 41.98 42.17 41.83 42.14 1,975,600 -0.68(-1.59%)
Oct 27, 2006 42.77 43.10 42.40 42.82 1,861,800 -0.45(-1.04%)
Oct 26, 2006 42.66 43.27 42.38 43.27 2,779,700 +0.03(+0.07%)
Oct 25, 2006 42.39 43.34 42.38 43.24 3,154,300 +0.44(+1.03%)
Oct 24, 2006 42.05 42.90 41.87 42.80 7,603,200 +1.71(+4.16%)
Oct 23, 2006 40.17 41.25 40.10 41.09 2,740,100 +0.77(+1.91%)
Oct 20, 2006 40.15 40.53 40.01 40.32 3,221,600 +0.12(+0.30%)
Oct 19, 2006 39.80 40.26 39.62 40.20 4,584,300 +0.67(+1.69%)
Oct 18, 2006 39.90 39.98 39.24 39.53 3,498,800 +0.69(+1.78%)
Oct 17, 2006 38.81 39.22 38.30 38.84 3,407,800 -0.16(-0.41%)
Oct 16, 2006 38.80 39.25 38.78 39.00 5,213,500 +0.85(+2.23%)
Oct 13, 2006 37.68 38.31 37.62 38.15 2,918,600 +0.25(+0.66%)
Oct 12, 2006 37.50 37.93 37.45 37.90 1,741,700 +0.97(+2.63%)
Oct 11, 2006 37.09 37.31 36.82 36.93 3,016,100 -0.53(-1.41%)
Oct 10, 2006 37.34 37.63 37.16 37.46 4,070,800 +1.04(+2.86%)
Oct 09, 2006 36.41 37.14 36.36 36.42 2,026,200 +0.16(+0.44%)
Oct 06, 2006 35.80 36.27 35.63 36.26 2,427,300 +0.72(+2.03%)
Oct 05, 2006 35.30 35.80 34.76 35.54 3,336,800 +1.00(+2.90%)
Oct 04, 2006 34.10 34.59 33.90 34.54 1,196,600 +0.39(+1.14%)
Oct 03, 2006 34.36 34.56 34.07 34.15 2,092,000 -0.45(-1.30%)
Oct 02, 2006 34.66 35.16 34.40 34.60 1,159,400 -0.14(-0.40%)
Sep 29, 2006 34.87 34.92 34.54 34.74 2,849,600 +0.29(+0.84%)
Sep 28, 2006 34.92 34.94 34.27 34.45 4,025,000 +0.62(+1.83%)
Sep 27, 2006 34.06 34.10 33.44 33.83 2,676,500 +0.63(+1.90%)
Sep 26, 2006 32.70 33.25 32.63 33.20 1,230,900 +0.90(+2.79%)
Sep 25, 2006 32.84 32.87 31.70 32.30 2,245,000 -1.02(-3.06%)
Sep 22, 2006 33.66 33.66 33.02 33.32 1,687,700 -0.41(-1.22%)
Sep 21, 2006 34.07 34.14 33.46 33.73 2,331,900 -0.22(-0.65%)
Sep 20, 2006 34.06 34.18 33.73 33.95 1,121,900 +0.06(+0.18%)
Sep 19, 2006 34.26 34.26 33.51 33.89 1,425,700 -0.34(-0.99%)
Sep 18, 2006 34.03 34.55 33.88 34.23 1,196,200 +0.50(+1.48%)
Sep 15, 2006 33.80 34.03 33.15 33.73 2,044,200 -0.20(-0.59%)
Sep 14, 2006 34.09 34.23 33.65 33.93 1,846,600 +0.43(+1.28%)
Sep 13, 2006 33.10 33.65 33.05 33.50 2,014,700 +0.61(+1.85%)
Sep 12, 2006 32.76 33.10 32.42 32.89 1,825,300 +0.64(+1.98%)
Sep 11, 2006 33.65 33.65 31.99 32.25 3,816,000 -1.38(-4.10%)
Sep 08, 2006 33.67 33.86 33.37 33.63 1,410,700 +0.13(+0.39%)
Sep 07, 2006 33.89 33.91 33.24 33.50 1,556,400 -0.41(-1.21%)
Sep 06, 2006 34.40 34.41 33.70 33.91 1,391,100 -0.84(-2.42%)
Sep 05, 2006 34.53 35.09 34.39 34.75 1,231,800 +0.15(+0.43%)
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.