Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 46.50 46.84 45.95 45.95 2,809,000 -0.96(-2.05%)
Dec 28, 2006 46.53 47.18 46.15 46.91 2,448,100 +0.31(+0.67%)
Dec 27, 2006 46.64 46.84 46.33 46.60 2,196,500 +0.15(+0.32%)
Dec 26, 2006 46.49 47.24 46.11 46.45 1,647,700 -0.43(-0.92%)
Dec 22, 2006 47.54 47.61 46.69 46.88 2,492,600 -0.69(-1.45%)
Dec 21, 2006 47.78 48.20 47.20 47.57 3,302,900 -0.39(-0.81%)
Dec 20, 2006 48.40 49.25 47.92 47.96 4,248,300 -0.11(-0.23%)
Dec 19, 2006 47.32 48.86 46.86 48.07 4,175,500 +0.60(+1.26%)
Dec 18, 2006 48.90 49.66 47.15 47.47 7,134,000 -2.54(-5.08%)
Dec 15, 2006 51.99 52.03 49.80 50.01 5,832,500 -2.34(-4.47%)
Dec 14, 2006 52.86 53.22 52.27 52.35 2,976,600 -0.35(-0.66%)
Dec 13, 2006 52.28 52.96 52.04 52.70 2,560,500 +0.42(+0.80%)
Dec 12, 2006 52.74 53.29 52.23 52.28 3,455,900 -0.72(-1.36%)
Dec 11, 2006 52.51 53.39 52.42 53.00 1,943,200 +0.20(+0.38%)
Dec 08, 2006 53.12 53.58 52.65 52.80 1,926,300 +0.09(+0.17%)
Dec 07, 2006 53.12 53.15 52.14 52.71 1,921,800 -0.52(-0.98%)
Dec 06, 2006 52.78 53.90 52.73 53.23 2,392,800 +0.24(+0.45%)
Dec 05, 2006 53.40 53.71 52.76 52.99 2,477,100 -0.31(-0.58%)
Dec 04, 2006 52.70 53.30 52.17 53.30 2,916,300 +0.35(+0.66%)
Dec 01, 2006 52.06 52.99 51.30 52.95 2,652,500 +0.74(+1.42%)
Nov 30, 2006 52.47 53.44 52.21 52.21 3,632,800 -0.51(-0.97%)
Nov 29, 2006 51.80 52.85 51.54 52.72 3,459,100 +0.91(+1.76%)
Nov 28, 2006 50.96 52.14 50.80 51.81 3,214,200 +0.68(+1.33%)
Nov 27, 2006 51.40 51.63 50.51 51.13 2,140,400 -0.20(-0.39%)
Nov 24, 2006 51.18 51.59 51.15 51.33 813,900 +0.43(+0.84%)
Nov 22, 2006 51.20 51.45 49.90 50.90 3,089,300 -0.36(-0.70%)
Nov 21, 2006 50.48 51.50 50.47 51.26 2,182,700 +1.02(+2.03%)
Nov 20, 2006 49.46 50.79 49.37 50.24 2,497,600 +0.26(+0.52%)
Nov 17, 2006 48.72 50.39 48.37 49.98 3,398,100 +0.75(+1.52%)
Nov 16, 2006 50.66 51.00 49.08 49.23 3,411,800 -1.24(-2.46%)
Nov 15, 2006 49.71 50.87 49.36 50.47 2,551,700 +0.76(+1.53%)
Nov 14, 2006 49.79 49.87 49.16 49.71 1,968,900 +0.51(+1.04%)
Nov 13, 2006 49.53 49.75 48.90 49.20 2,691,600 -0.54(-1.09%)
Nov 10, 2006 50.43 50.64 49.52 49.74 2,101,600 -1.05(-2.07%)
Nov 09, 2006 50.77 51.72 50.61 50.79 3,441,900 +0.52(+1.03%)
Nov 08, 2006 48.91 50.66 48.71 50.27 4,034,300 +1.24(+2.53%)
Nov 07, 2006 49.55 49.78 48.98 49.03 3,482,800 -0.17(-0.35%)
Nov 06, 2006 48.03 49.54 47.97 49.20 3,347,100 +1.17(+2.44%)
Nov 03, 2006 47.40 48.33 46.94 48.03 3,017,000 +1.34(+2.87%)
Nov 02, 2006 46.02 47.16 45.85 46.69 3,310,300 +0.64(+1.39%)
Nov 01, 2006 47.02 47.23 45.77 46.05 3,609,400 -1.44(-3.03%)
Oct 31, 2006 47.01 47.80 46.60 47.49 3,086,300 +0.27(+0.57%)
Oct 30, 2006 48.08 48.21 47.03 47.22 2,513,300 -1.37(-2.82%)
Oct 27, 2006 47.96 49.01 47.96 48.59 2,792,100 +0.56(+1.17%)
Oct 26, 2006 48.82 49.20 47.65 48.03 2,391,100 -0.51(-1.05%)
Oct 25, 2006 47.79 48.99 47.04 48.54 3,607,000 +0.74(+1.55%)
Oct 24, 2006 47.30 47.98 46.80 47.80 3,736,000 +0.48(+1.01%)
Oct 23, 2006 43.91 47.57 43.91 47.32 2,881,800 -0.23(-0.48%)
Oct 20, 2006 48.41 48.56 47.25 47.55 2,348,000 -0.53(-1.10%)
Oct 19, 2006 47.52 48.37 47.27 48.08 2,272,100 +0.81(+1.71%)
Oct 18, 2006 47.29 48.05 47.01 47.27 2,623,300 +0.06(+0.13%)
Oct 17, 2006 48.49 48.50 46.70 47.21 4,706,100 -1.14(-2.36%)
Oct 16, 2006 46.32 48.43 46.24 48.35 4,844,200 +2.45(+5.34%)
Oct 13, 2006 44.82 46.05 44.82 45.90 2,774,100 +1.42(+3.19%)
Oct 12, 2006 44.54 44.95 44.05 44.48 3,107,500 +0.10(+0.23%)
Oct 11, 2006 45.51 45.71 44.20 44.38 3,304,300 -1.41(-3.08%)
Oct 10, 2006 45.18 46.10 45.18 45.79 2,960,500 +0.43(+0.95%)
Oct 09, 2006 46.00 46.46 45.21 45.36 2,820,300 -0.23(-0.50%)
Oct 06, 2006 45.71 46.10 45.05 45.59 3,602,500 -0.37(-0.81%)
Oct 05, 2006 46.65 46.83 44.74 45.96 5,193,100 +1.56(+3.51%)
Oct 04, 2006 43.58 44.50 42.75 44.40 5,779,500 +0.60(+1.37%)
Oct 03, 2006 45.09 45.09 43.65 43.80 4,016,200 -2.61(-5.62%)
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.