Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 77.71 79.00 77.21 78.39 680,400 +0.78(+1.01%)
Nov 29, 2006 76.67 77.68 76.65 77.61 631,100 +0.77(+1.00%)
Nov 28, 2006 76.62 76.99 76.13 76.84 1,016,000 +0.24(+0.31%)
Nov 27, 2006 76.48 77.03 76.25 76.60 594,000 +0.22(+0.29%)
Nov 24, 2006 76.54 76.92 75.80 76.38 205,800 -0.31(-0.40%)
Nov 22, 2006 76.90 77.07 76.22 76.69 247,200 -0.01(-0.01%)
Nov 21, 2006 76.71 77.12 76.43 76.70 527,400 +0.19(+0.25%)
Nov 20, 2006 77.25 77.25 76.23 76.51 505,700 -0.86(-1.11%)
Nov 17, 2006 77.43 77.59 76.75 77.37 342,600 -0.57(-0.73%)
Nov 16, 2006 77.52 78.10 77.27 77.94 335,800 +0.26(+0.33%)
Nov 15, 2006 77.35 78.24 77.18 77.68 457,300 +0.18(+0.23%)
Nov 14, 2006 76.80 77.71 76.14 77.50 517,400 +0.96(+1.25%)
Nov 13, 2006 77.00 77.55 76.05 76.54 391,100 -0.46(-0.60%)
Nov 10, 2006 76.96 77.18 76.35 77.00 415,200 +0.30(+0.39%)
Nov 09, 2006 77.09 77.13 76.23 76.70 694,500 +0.01(+0.01%)
Nov 08, 2006 76.75 77.01 76.46 76.69 520,200 -0.70(-0.90%)
Nov 07, 2006 76.92 77.84 76.71 77.39 483,900 +0.32(+0.42%)
Nov 06, 2006 75.36 77.40 75.30 77.07 806,900 +1.71(+2.27%)
Nov 03, 2006 75.74 75.80 74.82 75.36 385,500 -0.37(-0.49%)
Nov 02, 2006 75.29 76.05 75.04 75.73 410,800 -0.06(-0.08%)
Nov 01, 2006 76.20 76.67 75.63 75.79 856,700 -0.22(-0.29%)
Oct 31, 2006 76.00 76.19 75.49 76.01 801,000 +0.04(+0.05%)
Oct 30, 2006 74.64 76.77 74.42 75.97 839,100 +1.34(+1.80%)
Oct 27, 2006 75.11 75.60 74.39 74.63 691,800 -0.98(-1.30%)
Oct 26, 2006 74.52 75.68 74.31 75.61 680,500 +1.00(+1.34%)
Oct 25, 2006 74.44 74.80 73.74 74.61 955,000 -0.13(-0.17%)
Oct 24, 2006 74.50 75.05 74.31 74.74 875,300 -0.31(-0.41%)
Oct 23, 2006 74.90 75.22 74.85 75.05 845,200 +0.05(+0.07%)
Oct 20, 2006 78.56 78.57 74.57 75.00 1,096,500 -0.73(-0.96%)
Oct 19, 2006 76.44 76.44 75.30 75.73 976,700 -0.21(-0.28%)
Oct 18, 2006 76.07 76.39 75.55 75.94 964,900 +0.17(+0.22%)
Oct 17, 2006 75.91 76.04 75.21 75.77 288,200 -0.39(-0.51%)
Oct 16, 2006 75.78 76.16 75.69 76.16 368,200 +0.48(+0.63%)
Oct 13, 2006 75.86 76.01 75.42 75.68 348,900 -0.27(-0.36%)
Oct 12, 2006 76.00 76.11 75.36 75.95 903,100 +0.17(+0.22%)
Oct 11, 2006 75.75 76.25 75.57 75.78 773,300 +0.33(+0.44%)
Oct 10, 2006 75.55 75.70 75.13 75.45 694,800 -0.15(-0.20%)
Oct 09, 2006 73.87 75.85 73.63 75.60 456,900 +1.38(+1.86%)
Oct 06, 2006 74.20 74.68 74.05 74.22 761,800 -0.31(-0.42%)
Oct 05, 2006 74.35 74.53 74.03 74.53 590,800 -0.32(-0.43%)
Oct 04, 2006 74.27 74.95 74.20 74.85 730,300 +0.08(+0.11%)
Oct 03, 2006 74.24 74.91 73.82 74.77 758,000 +1.02(+1.38%)
Oct 02, 2006 73.20 74.00 73.00 73.75 727,300 +0.80(+1.10%)
Sep 29, 2006 74.63 74.68 72.95 72.95 782,400 -1.43(-1.92%)
Sep 28, 2006 75.01 75.32 74.38 74.38 371,600 -0.63(-0.84%)
Sep 27, 2006 74.51 75.16 74.45 75.01 1,521,600 +0.57(+0.77%)
Sep 26, 2006 73.50 74.59 73.47 74.44 737,200 +0.84(+1.14%)
Sep 25, 2006 73.82 73.82 72.47 73.60 670,200 +0.03(+0.04%)
Sep 22, 2006 74.20 74.26 73.30 73.57 423,300 -0.43(-0.58%)
Sep 21, 2006 73.83 74.50 73.33 74.00 728,500 +0.07(+0.09%)
Sep 20, 2006 73.50 74.04 73.49 73.93 702,100 +0.13(+0.18%)
Sep 19, 2006 73.95 73.95 73.01 73.80 416,000 -0.35(-0.47%)
Sep 18, 2006 73.93 74.30 73.58 74.15 464,300 +0.35(+0.47%)
Sep 15, 2006 74.44 74.75 73.41 73.80 920,500 +0.36(+0.49%)
Sep 14, 2006 73.90 73.92 73.28 73.44 569,100 -0.51(-0.69%)
Sep 13, 2006 74.36 74.49 73.49 73.95 759,500 -0.35(-0.47%)
Sep 12, 2006 72.47 74.52 72.47 74.30 963,100 +1.53(+2.10%)
Sep 11, 2006 71.42 72.85 71.10 72.77 644,000 +1.35(+1.89%)
Sep 08, 2006 70.25 71.45 70.05 71.42 462,300 +1.32(+1.88%)
Sep 07, 2006 69.79 70.25 69.05 70.10 554,600 +0.51(+0.73%)
Sep 06, 2006 69.82 70.26 69.38 69.59 316,400 -0.78(-1.11%)
Sep 05, 2006 70.22 70.60 69.52 70.37 260,600 -0.05(-0.07%)
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.