Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 76.55 77.05 75.29 75.78 1,157,907 -0.64(-0.84%)
Nov 29, 2006 75.53 76.68 75.35 76.42 1,252,795 +1.41(+1.88%)
Nov 28, 2006 75.30 75.90 74.38 75.01 1,117,888 -0.28(-0.37%)
Nov 27, 2006 76.70 77.12 74.74 75.29 1,325,786 -1.96(-2.54%)
Nov 24, 2006 78.00 78.00 76.97 77.25 285,418 -0.74(-0.95%)
Nov 22, 2006 76.64 78.13 76.47 77.99 1,151,993 +1.68(+2.20%)
Nov 21, 2006 77.79 78.14 75.89 76.32 1,682,936 -1.37(-1.76%)
Nov 20, 2006 77.28 77.88 76.56 77.68 1,366,812 +0.05(+0.06%)
Nov 17, 2006 76.09 77.83 75.56 77.63 1,564,138 +1.41(+1.84%)
Nov 16, 2006 76.05 78.35 76.04 76.23 2,605,890 +1.27(+1.70%)
Nov 15, 2006 74.14 75.17 73.51 74.96 1,601,388 +0.68(+0.91%)
Nov 14, 2006 73.69 74.38 73.11 74.28 1,469,502 +0.99(+1.34%)
Nov 13, 2006 73.09 73.51 72.56 73.30 1,027,154 +0.27(+0.37%)
Nov 10, 2006 73.18 73.40 72.48 73.03 905,335 +0.05(+0.07%)
Nov 09, 2006 75.29 75.32 72.77 72.98 1,810,041 -1.92(-2.56%)
Nov 08, 2006 73.38 75.08 73.24 74.89 1,230,395 +1.20(+1.63%)
Nov 07, 2006 73.12 74.53 72.99 73.69 1,694,766 +0.51(+0.69%)
Nov 06, 2006 72.12 73.90 71.89 73.18 1,050,813 +1.38(+1.93%)
Nov 03, 2006 71.68 72.31 71.20 71.80 1,056,476 +0.04(+0.06%)
Nov 02, 2006 71.50 72.24 70.52 71.76 1,295,079 +0.23(+0.32%)
Nov 01, 2006 71.91 73.07 71.52 71.53 2,571,157 +0.00(+0.00%)
Oct 31, 2006 71.05 71.75 71.05 71.53 1,635,870 +0.48(+0.68%)
Oct 30, 2006 71.20 71.20 70.04 71.05 1,417,150 +0.17(+0.24%)
Oct 27, 2006 70.76 71.19 70.15 70.88 1,637,254 -0.48(-0.67%)
Oct 26, 2006 70.01 71.69 69.65 71.36 2,254,654 +1.76(+2.53%)
Oct 25, 2006 68.59 70.40 68.59 69.59 2,153,474 +0.86(+1.25%)
Oct 24, 2006 68.85 69.50 67.07 68.73 3,886,246 -0.11(-0.16%)
Oct 23, 2006 68.42 69.04 68.27 68.85 2,085,392 +0.39(+0.57%)
Oct 20, 2006 69.37 69.86 68.46 68.46 2,185,942 -0.45(-0.66%)
Oct 19, 2006 69.13 69.53 68.77 68.91 1,154,761 -0.50(-0.72%)
Oct 18, 2006 68.81 69.43 68.46 69.41 2,624,390 +0.87(+1.28%)
Oct 17, 2006 69.82 69.82 68.46 68.54 3,076,680 -1.29(-1.84%)
Oct 16, 2006 69.93 70.12 69.42 69.82 2,014,289 +0.33(+0.48%)
Oct 13, 2006 69.77 70.22 69.32 69.49 2,082,623 -0.28(-0.40%)
Oct 12, 2006 69.45 70.24 69.30 69.77 5,669,231 +0.52(+0.75%)
Oct 11, 2006 72.87 72.95 68.62 69.25 20,442,530 -14.43(-17.24%)
Oct 10, 2006 81.97 84.13 81.93 83.68 2,697,254 +2.57(+3.16%)
Oct 09, 2006 80.57 81.75 80.38 81.12 849,082 +0.66(+0.82%)
Oct 06, 2006 82.45 82.32 80.13 80.46 1,118,266 -1.99(-2.41%)
Oct 05, 2006 81.12 82.64 80.35 82.44 1,642,162 +1.39(+1.72%)
Oct 04, 2006 79.25 81.05 78.67 81.05 1,522,483 +1.81(+2.29%)
Oct 03, 2006 79.62 80.42 78.59 79.24 1,414,004 -0.27(-0.34%)
Oct 02, 2006 80.23 80.28 79.06 79.51 1,352,214 -0.64(-0.79%)
Sep 29, 2006 79.54 80.67 78.97 80.15 1,537,962 +1.30(+1.64%)
Sep 28, 2006 79.51 79.78 78.58 78.85 1,090,202 -0.66(-0.83%)
Sep 27, 2006 80.12 80.54 79.34 79.51 1,545,639 -0.59(-0.73%)
Sep 26, 2006 79.05 80.26 78.28 80.10 1,517,449 +1.08(+1.37%)
Sep 25, 2006 79.77 80.26 78.33 79.02 1,179,679 -0.04(-0.05%)
Sep 22, 2006 78.91 79.14 78.09 79.06 970,397 +0.16(+0.20%)
Sep 21, 2006 79.22 80.65 78.45 78.90 1,298,729 -0.74(-0.93%)
Sep 20, 2006 77.67 81.08 77.63 79.64 2,168,324 +2.55(+3.31%)
Sep 19, 2006 79.06 79.06 76.31 77.09 2,281,711 -1.98(-2.50%)
Sep 18, 2006 79.95 80.80 78.71 79.06 2,342,621 -2.15(-2.64%)
Sep 15, 2006 79.91 81.63 79.70 81.21 2,966,564 +2.10(+2.65%)
Sep 14, 2006 77.99 79.28 77.21 79.11 1,959,672 +0.91(+1.16%)
Sep 13, 2006 75.32 79.24 75.17 78.21 3,519,280 +3.05(+4.06%)
Sep 12, 2006 72.46 75.60 72.46 75.16 1,868,056 +3.20(+4.45%)
Sep 11, 2006 71.67 72.29 71.01 71.95 1,176,281 +0.27(+0.38%)
Sep 08, 2006 76.76 72.95 70.93 71.68 1,526,133 -0.10(-0.14%)
Sep 07, 2006 73.11 73.11 71.20 71.79 1,645,434 -1.32(-1.80%)
Sep 06, 2006 72.31 73.82 72.06 73.11 1,691,116 +0.47(+0.65%)
Sep 05, 2006 72.42 72.95 71.44 72.64 676,799 +0.22(+0.31%)
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.