Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 45.85 46.37 45.83 46.04 1,078,355 +0.15(+0.33%)
Dec 28, 2006 45.97 46.51 45.74 45.89 1,157,090 -0.28(-0.61%)
Dec 27, 2006 45.24 46.27 45.20 46.17 1,414,487 +1.19(+2.65%)
Dec 26, 2006 44.49 45.20 44.46 44.98 930,571 +0.49(+1.10%)
Dec 22, 2006 44.79 44.89 44.38 44.49 1,520,340 -0.44(-0.98%)
Dec 21, 2006 45.25 45.59 44.87 44.93 1,204,148 -0.32(-0.72%)
Dec 20, 2006 45.21 45.81 45.07 45.25 1,372,328 +0.04(+0.10%)
Dec 19, 2006 45.34 45.73 44.95 45.21 2,694,978 -1.01(-2.18%)
Dec 18, 2006 46.73 46.86 46.11 46.22 1,386,457 -0.32(-0.68%)
Dec 15, 2006 46.73 47.12 46.21 46.53 2,158,762 +0.30(+0.65%)
Dec 14, 2006 45.82 46.47 45.55 46.23 1,294,733 +0.42(+0.92%)
Dec 13, 2006 45.81 46.55 45.75 45.81 1,693,078 +0.11(+0.25%)
Dec 12, 2006 46.05 46.29 45.54 45.70 1,370,847 -0.25(-0.55%)
Dec 11, 2006 45.72 46.56 45.64 45.95 1,414,943 +0.06(+0.13%)
Dec 08, 2006 46.69 46.70 45.57 45.89 2,423,452 -0.84(-1.80%)
Dec 07, 2006 47.00 47.32 46.20 46.73 2,751,607 -0.81(-1.70%)
Dec 06, 2006 47.61 47.93 47.27 47.54 3,045,238 +0.56(+1.20%)
Dec 05, 2006 45.80 47.30 45.80 46.98 3,341,604 +1.17(+2.55%)
Dec 04, 2006 46.30 46.34 45.57 45.81 1,971,668 -0.28(-0.61%)
Dec 01, 2006 45.43 46.56 45.25 46.09 3,006,954 +0.02(+0.04%)
Nov 30, 2006 44.32 46.51 44.14 46.08 4,636,338 +2.26(+5.17%)
Nov 29, 2006 44.10 44.50 43.55 43.81 2,727,452 +0.04(+0.10%)
Nov 28, 2006 44.22 44.70 43.43 43.77 1,958,451 -0.48(-1.09%)
Nov 27, 2006 44.66 44.91 43.98 44.25 2,658,744 -0.40(-0.88%)
Nov 24, 2006 44.61 45.13 44.37 44.65 719,207 -0.14(-0.31%)
Nov 22, 2006 44.10 45.01 44.04 44.79 2,370,924 +1.12(+2.57%)
Nov 21, 2006 42.92 43.84 42.92 43.66 1,381,102 +0.56(+1.30%)
Nov 20, 2006 43.30 43.57 42.85 43.10 1,683,734 -0.20(-0.47%)
Nov 17, 2006 43.01 43.70 42.45 43.30 2,652,021 -0.05(-0.12%)
Nov 16, 2006 43.18 43.98 42.85 43.35 3,094,120 +0.39(+0.92%)
Nov 15, 2006 42.35 43.40 42.22 42.96 3,377,154 +0.61(+1.45%)
Nov 14, 2006 41.23 42.44 40.92 42.35 3,621,220 +1.75(+4.30%)
Nov 13, 2006 40.60 41.12 40.25 40.60 1,733,413 +0.04(+0.09%)
Nov 10, 2006 39.38 40.77 39.38 40.56 2,496,375 +1.26(+3.19%)
Nov 09, 2006 39.89 39.89 39.14 39.31 2,052,112 -0.39(-0.97%)
Nov 08, 2006 39.50 40.06 38.82 39.70 3,696,080 -0.39(-0.96%)
Nov 07, 2006 40.48 40.65 39.93 40.08 2,274,870 -0.71(-1.74%)
Nov 06, 2006 40.94 40.94 40.52 40.79 1,643,512 +0.18(+0.45%)
Nov 03, 2006 40.67 40.82 40.15 40.61 2,221,431 -0.16(-0.39%)
Nov 02, 2006 41.06 41.42 40.52 40.77 1,998,900 -0.30(-0.73%)
Nov 01, 2006 41.92 42.06 40.84 41.06 2,252,651 -0.61(-1.45%)
Oct 31, 2006 41.87 42.14 41.26 41.67 1,842,913 -0.19(-0.46%)
Oct 30, 2006 41.82 42.38 41.35 41.86 1,627,674 +0.04(+0.10%)
Oct 27, 2006 42.37 42.44 41.41 41.82 2,371,038 -0.54(-1.28%)
Oct 26, 2006 41.66 42.68 41.54 42.36 3,576,099 +0.70(+1.69%)
Oct 25, 2006 40.59 41.96 40.30 41.66 3,023,817 +0.99(+2.44%)
Oct 24, 2006 39.73 40.71 39.63 40.67 1,598,277 +0.83(+2.09%)
Oct 23, 2006 40.43 40.69 39.55 39.84 2,751,721 -0.64(-1.58%)
Oct 20, 2006 40.61 40.65 39.94 40.48 1,641,803 +0.04(+0.11%)
Oct 19, 2006 40.46 41.13 40.17 40.43 2,286,834 +0.17(+0.41%)
Oct 18, 2006 41.16 41.58 40.14 40.27 2,913,976 -0.55(-1.35%)
Oct 17, 2006 41.07 41.41 40.59 40.82 2,690,534 -0.44(-1.06%)
Oct 16, 2006 41.41 41.57 40.83 41.26 2,397,131 +0.61(+1.51%)
Oct 13, 2006 41.16 41.78 40.41 40.64 3,590,683 -1.24(-2.95%)
Oct 12, 2006 41.16 42.01 41.16 41.88 2,397,017 +1.04(+2.56%)
Oct 11, 2006 41.24 41.56 40.55 40.84 3,042,960 -0.34(-0.83%)
Oct 10, 2006 41.20 41.86 41.09 41.18 3,517,532 +0.63(+1.56%)
Oct 09, 2006 39.45 41.10 39.09 40.55 3,595,355 +0.95(+2.39%)
Oct 06, 2006 39.72 39.93 39.24 39.60 2,733,605 -0.46(-1.14%)
Oct 05, 2006 40.29 40.56 39.29 40.06 2,392,801 -0.25(-0.61%)
Oct 04, 2006 39.23 40.61 38.81 40.30 3,355,619 +0.92(+2.34%)
Oct 03, 2006 39.88 39.94 39.10 39.38 2,564,513 -0.67(-1.67%)
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.