Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 41.90 42.54 40.71 42.09 13,122,200 +1.24(+3.04%)
Nov 29, 2006 41.20 41.43 40.32 40.85 18,713,100 -0.27(-0.66%)
Nov 28, 2006 41.65 41.92 40.98 41.12 7,174,400 -0.72(-1.72%)
Nov 27, 2006 43.35 43.70 41.68 41.84 6,548,600 -1.27(-2.95%)
Nov 24, 2006 42.85 43.51 42.75 43.11 1,366,900 +0.04(+0.09%)
Nov 22, 2006 42.95 43.34 42.80 43.07 3,571,600 +0.50(+1.17%)
Nov 21, 2006 42.40 42.71 42.10 42.57 4,573,600 +0.08(+0.19%)
Nov 20, 2006 42.52 42.70 42.32 42.49 5,412,700 -0.08(-0.19%)
Nov 17, 2006 41.99 42.73 41.95 42.57 8,233,100 +0.58(+1.38%)
Nov 16, 2006 42.15 42.15 41.41 41.99 5,514,200 +0.05(+0.12%)
Nov 15, 2006 41.65 42.12 41.65 41.94 9,621,300 +0.13(+0.31%)
Nov 14, 2006 41.47 42.06 41.41 41.81 11,232,700 +0.99(+2.43%)
Nov 13, 2006 40.49 41.50 40.30 40.82 9,813,400 +0.16(+0.39%)
Nov 10, 2006 39.65 40.68 39.64 40.66 8,078,500 +1.11(+2.81%)
Nov 09, 2006 39.99 40.37 39.50 39.55 7,385,300 -0.32(-0.80%)
Nov 08, 2006 39.28 40.87 39.12 39.87 12,126,600 -0.47(-1.17%)
Nov 07, 2006 39.25 40.54 39.25 40.34 10,648,800 +0.84(+2.13%)
Nov 06, 2006 40.38 40.75 39.18 39.50 10,664,500 -0.44(-1.10%)
Nov 03, 2006 41.50 41.79 39.79 39.94 10,725,700 -1.41(-3.41%)
Nov 02, 2006 42.19 42.45 41.16 41.35 10,441,000 -1.68(-3.90%)
Nov 01, 2006 44.02 44.08 42.85 43.03 4,556,000 -0.88(-2.00%)
Oct 31, 2006 44.80 44.86 43.84 43.91 4,120,000 -0.49(-1.10%)
Oct 30, 2006 43.50 44.75 43.16 44.40 3,897,800 +0.52(+1.19%)
Oct 27, 2006 44.65 44.70 43.65 43.88 3,703,300 -1.07(-2.38%)
Oct 26, 2006 44.45 44.99 44.31 44.95 3,016,300 +0.50(+1.12%)
Oct 25, 2006 44.70 44.99 44.14 44.45 3,939,000 -0.48(-1.07%)
Oct 24, 2006 44.20 44.98 44.20 44.93 5,765,600 +0.68(+1.54%)
Oct 23, 2006 44.00 44.77 43.62 44.25 8,776,700 -0.07(-0.16%)
Oct 20, 2006 44.65 44.70 43.99 44.32 4,533,000 -0.08(-0.18%)
Oct 19, 2006 44.30 44.83 44.15 44.40 5,270,900 -0.09(-0.20%)
Oct 18, 2006 44.28 44.75 44.12 44.49 4,374,900 +0.31(+0.70%)
Oct 17, 2006 44.45 44.62 44.09 44.18 3,628,700 -0.42(-0.94%)
Oct 16, 2006 44.75 44.99 44.54 44.60 4,266,900 -0.30(-0.67%)
Oct 13, 2006 44.50 45.01 44.31 44.90 4,743,900 +0.20(+0.45%)
Oct 12, 2006 44.10 44.89 43.95 44.70 6,061,900 +0.60(+1.36%)
Oct 11, 2006 43.63 44.15 43.44 44.10 9,047,700 +0.37(+0.85%)
Oct 10, 2006 43.67 43.89 43.52 43.73 3,599,800 +0.08(+0.18%)
Oct 09, 2006 43.20 43.69 43.18 43.65 4,483,500 +0.30(+0.69%)
Oct 06, 2006 43.54 43.94 43.19 43.35 4,908,800 -0.32(-0.73%)
Oct 05, 2006 43.30 43.95 42.90 43.67 6,065,300 +0.07(+0.16%)
Oct 04, 2006 43.40 43.75 42.61 43.60 6,829,800 +0.11(+0.25%)
Oct 03, 2006 43.19 43.71 42.66 43.49 5,642,800 +0.35(+0.81%)
Oct 02, 2006 43.00 43.61 42.83 43.14 3,476,000 -0.07(-0.16%)
Sep 29, 2006 44.14 44.14 43.05 43.21 4,103,100 -0.14(-0.32%)
Sep 28, 2006 42.70 43.47 42.28 43.35 4,535,900 +0.93(+2.19%)
Sep 27, 2006 41.81 43.90 41.14 42.42 11,560,700 +0.77(+1.85%)
Sep 26, 2006 41.31 41.98 41.09 41.65 5,221,100 +0.34(+0.82%)
Sep 25, 2006 41.00 41.56 40.71 41.31 4,524,100 +0.31(+0.76%)
Sep 22, 2006 40.90 41.33 40.44 41.00 3,831,800 +0.05(+0.12%)
Sep 21, 2006 41.75 42.25 40.75 40.95 6,161,100 -1.76(-4.12%)
Sep 20, 2006 42.20 42.90 42.00 42.71 4,912,200 +0.72(+1.71%)
Sep 19, 2006 41.99 42.31 41.51 41.99 3,346,000 +0.00(+0.00%)
Sep 18, 2006 41.93 42.33 41.56 41.99 3,670,300 +0.00(+0.00%)
Sep 15, 2006 42.45 42.49 41.33 41.99 4,919,800 -0.11(-0.26%)
Sep 14, 2006 41.50 42.17 41.26 42.10 5,162,600 -0.03(-0.07%)
Sep 13, 2006 41.50 42.47 41.30 42.13 11,189,900 +1.13(+2.76%)
Sep 12, 2006 40.50 41.33 40.30 41.00 6,110,000 +0.59(+1.46%)
Sep 11, 2006 39.51 40.58 39.34 40.41 9,225,400 +0.83(+2.10%)
Sep 08, 2006 39.25 39.68 38.82 39.58 2,735,000 +0.34(+0.87%)
Sep 07, 2006 38.85 39.74 38.79 39.24 3,108,600 +0.21(+0.54%)
Sep 06, 2006 38.85 39.23 38.79 39.03 2,817,500 -0.21(-0.54%)
Sep 05, 2006 38.90 39.25 38.87 39.24 3,455,900 +0.45(+1.16%)
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.