Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 45.85 46.02 45.59 45.93 852,800 +0.03(+0.07%)
Nov 29, 2006 45.50 45.91 45.43 45.90 1,198,500 +0.44(+0.97%)
Nov 28, 2006 45.12 45.50 45.02 45.46 867,100 +0.36(+0.80%)
Nov 27, 2006 45.50 45.50 44.83 45.10 1,263,400 -0.38(-0.84%)
Nov 24, 2006 45.20 45.59 45.20 45.48 416,500 +0.22(+0.49%)
Nov 22, 2006 45.31 45.56 45.26 45.26 551,900 -0.02(-0.04%)
Nov 21, 2006 44.90 45.45 44.87 45.28 1,047,000 +0.11(+0.24%)
Nov 20, 2006 45.29 45.72 45.17 45.17 766,700 -0.26(-0.57%)
Nov 17, 2006 45.58 45.77 45.20 45.43 1,325,700 -0.50(-1.09%)
Nov 16, 2006 45.20 46.05 45.18 45.93 2,287,700 +0.86(+1.91%)
Nov 15, 2006 44.70 45.17 44.53 45.07 1,791,300 +0.47(+1.05%)
Nov 14, 2006 44.26 44.63 44.02 44.60 1,456,500 +0.37(+0.84%)
Nov 13, 2006 44.50 44.63 44.20 44.23 1,079,800 -0.18(-0.41%)
Nov 10, 2006 43.91 44.44 43.91 44.41 992,300 +0.44(+1.00%)
Nov 09, 2006 43.74 44.12 43.61 43.97 1,225,600 +0.22(+0.50%)
Nov 08, 2006 43.24 43.92 43.05 43.75 1,124,300 +0.51(+1.18%)
Nov 07, 2006 43.16 43.36 43.05 43.24 774,100 +0.00(+0.00%)
Nov 06, 2006 42.81 43.38 42.79 43.24 1,012,100 +0.44(+1.03%)
Nov 03, 2006 43.15 43.26 42.58 42.80 1,068,200 -0.45(-1.04%)
Nov 02, 2006 43.35 43.45 42.97 43.25 786,800 -0.22(-0.51%)
Nov 01, 2006 43.20 43.63 43.14 43.47 1,155,900 +0.33(+0.76%)
Oct 31, 2006 43.20 43.38 43.10 43.14 1,353,900 -0.13(-0.30%)
Oct 30, 2006 43.30 43.30 43.16 43.27 645,100 +0.02(+0.05%)
Oct 27, 2006 43.23 43.36 43.10 43.25 890,700 -0.05(-0.12%)
Oct 26, 2006 43.37 43.43 43.16 43.30 734,200 -0.12(-0.28%)
Oct 25, 2006 43.07 43.65 43.07 43.42 827,900 +0.35(+0.81%)
Oct 24, 2006 43.15 43.23 42.74 43.07 1,273,500 -0.24(-0.55%)
Oct 23, 2006 43.00 43.34 42.70 43.31 734,200 +0.19(+0.44%)
Oct 20, 2006 43.08 43.12 42.70 43.12 1,830,000 +0.17(+0.40%)
Oct 19, 2006 42.92 43.17 42.80 42.95 905,600 -0.05(-0.12%)
Oct 18, 2006 42.50 43.01 42.50 43.00 1,617,200 +0.60(+1.42%)
Oct 17, 2006 42.20 42.60 42.20 42.40 744,500 +0.10(+0.24%)
Oct 16, 2006 41.99 42.39 41.92 42.30 831,800 +0.31(+0.74%)
Oct 13, 2006 42.02 42.24 41.85 41.99 1,416,300 -0.23(-0.54%)
Oct 12, 2006 42.40 42.50 42.01 42.22 919,300 -0.16(-0.38%)
Oct 11, 2006 41.87 42.56 41.84 42.38 1,425,100 +0.51(+1.22%)
Oct 10, 2006 41.92 42.13 41.80 41.87 1,121,500 -0.02(-0.05%)
Oct 09, 2006 41.75 41.98 41.70 41.89 546,100 +0.04(+0.10%)
Oct 06, 2006 42.03 42.09 41.65 41.85 1,246,700 -0.18(-0.43%)
Oct 05, 2006 42.25 42.44 41.93 42.03 934,600 -0.38(-0.90%)
Oct 04, 2006 42.11 42.41 41.93 42.41 832,600 +0.32(+0.76%)
Oct 03, 2006 42.00 42.23 41.49 42.09 1,672,400 +0.09(+0.21%)
Oct 02, 2006 41.75 42.33 41.67 42.00 1,383,500 +0.35(+0.84%)
Sep 29, 2006 42.22 42.25 41.47 41.65 1,693,700 -0.45(-1.07%)
Sep 28, 2006 42.30 42.49 42.00 42.10 1,682,000 -0.35(-0.82%)
Sep 27, 2006 41.75 42.51 41.75 42.45 1,154,300 +0.56(+1.34%)
Sep 26, 2006 42.18 42.18 41.83 41.89 1,135,800 -0.27(-0.64%)
Sep 25, 2006 41.80 42.51 41.57 42.16 1,727,600 +0.61(+1.47%)
Sep 22, 2006 41.04 41.57 41.02 41.55 1,242,600 +0.54(+1.32%)
Sep 21, 2006 41.27 41.30 40.92 41.01 1,164,300 -0.25(-0.61%)
Sep 20, 2006 41.30 41.50 41.11 41.26 823,000 +0.18(+0.44%)
Sep 19, 2006 40.89 41.26 40.78 41.08 1,138,900 +0.24(+0.59%)
Sep 18, 2006 41.12 41.31 40.72 40.84 783,000 -0.45(-1.09%)
Sep 15, 2006 41.35 41.60 41.15 41.29 1,223,500 +0.13(+0.32%)
Sep 14, 2006 41.41 41.78 41.04 41.16 694,700 -0.33(-0.80%)
Sep 13, 2006 40.91 41.50 40.90 41.49 1,335,800 +0.52(+1.27%)
Sep 12, 2006 41.32 41.32 40.85 40.97 1,189,800 -0.32(-0.78%)
Sep 11, 2006 41.30 41.60 41.17 41.29 1,166,800 -0.01(-0.02%)
Sep 08, 2006 41.20 41.40 41.12 41.30 1,438,700 +0.25(+0.61%)
Sep 07, 2006 41.00 41.18 40.72 41.05 1,472,800 +0.08(+0.20%)
Sep 06, 2006 41.20 41.24 40.80 40.97 1,459,200 -0.33(-0.80%)
Sep 05, 2006 41.63 41.65 40.97 41.30 962,500 -0.30(-0.72%)
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.