Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 92.46 93.23 91.96 92.17 1,163,304 -0.44(-0.47%)
Dec 28, 2006 93.39 93.39 91.30 92.61 2,392,109 -0.38(-0.41%)
Dec 27, 2006 88.81 93.11 88.44 93.00 2,135,662 +3.96(+4.45%)
Dec 26, 2006 90.31 90.55 88.33 89.04 1,092,781 -1.13(-1.26%)
Dec 22, 2006 89.56 90.78 89.08 90.17 1,409,813 +0.60(+0.67%)
Dec 21, 2006 89.67 90.17 87.87 89.57 3,321,406 -1.68(-1.85%)
Dec 20, 2006 91.15 93.07 90.08 91.26 3,014,418 +0.10(+0.11%)
Dec 19, 2006 86.52 91.27 84.70 91.15 3,414,367 +4.21(+4.84%)
Dec 18, 2006 89.84 89.84 86.61 86.94 2,784,471 -3.08(-3.42%)
Dec 15, 2006 90.14 90.15 89.24 90.02 1,558,445 +0.55(+0.62%)
Dec 14, 2006 89.63 90.29 88.72 89.47 2,576,322 -0.16(-0.18%)
Dec 13, 2006 90.76 91.39 88.94 89.63 2,020,796 +0.02(+0.02%)
Dec 12, 2006 92.38 92.74 88.22 89.61 4,981,895 -3.14(-3.38%)
Dec 11, 2006 93.68 95.68 92.59 92.74 3,214,980 -0.94(-1.00%)
Dec 08, 2006 93.29 94.34 92.59 93.68 1,707,077 +0.39(+0.42%)
Dec 07, 2006 92.93 94.46 92.30 93.29 2,325,433 +0.51(+0.55%)
Dec 06, 2006 94.70 95.46 92.18 92.77 3,213,378 -0.11(-0.12%)
Dec 05, 2006 93.59 95.69 92.65 92.89 2,272,113 -0.78(-0.83%)
Dec 04, 2006 94.52 94.98 92.89 93.66 2,166,756 -1.02(-1.08%)
Dec 01, 2006 93.68 95.88 92.74 94.68 3,762,279 -0.54(-0.57%)
Nov 30, 2006 92.90 95.48 90.33 95.22 4,376,361 +2.39(+2.57%)
Nov 29, 2006 95.81 96.09 90.64 92.84 5,235,349 -1.45(-1.54%)
Nov 28, 2006 91.25 94.52 89.38 94.29 6,572,930 +1.65(+1.78%)
Nov 27, 2006 99.20 101.64 92.64 92.64 7,869,052 -6.07(-6.15%)
Nov 24, 2006 95.36 99.06 94.05 98.72 2,324,471 +2.08(+2.15%)
Nov 22, 2006 95.22 97.26 94.35 96.64 4,557,049 +2.49(+2.64%)
Nov 21, 2006 90.77 94.36 90.31 94.15 6,357,088 +4.13(+4.58%)
Nov 20, 2006 87.95 90.04 87.71 90.02 2,447,351 +1.31(+1.48%)
Nov 17, 2006 87.36 89.26 86.16 88.71 3,047,008 +0.25(+0.29%)
Nov 16, 2006 90.08 90.97 87.88 88.46 3,808,974 -0.73(-0.82%)
Nov 15, 2006 89.10 93.26 88.91 89.19 6,048,498 +0.09(+0.11%)
Nov 14, 2006 90.59 91.00 88.34 89.09 4,116,389 -1.26(-1.40%)
Nov 13, 2006 87.70 91.71 87.31 90.36 12,199,147 +6.88(+8.24%)
Nov 10, 2006 82.96 84.70 82.13 83.48 2,968,578 +0.94(+1.13%)
Nov 09, 2006 85.44 86.43 82.54 82.54 6,729,897 -0.22(-0.27%)
Nov 08, 2006 86.10 86.10 82.40 82.77 6,856,944 -3.80(-4.39%)
Nov 07, 2006 89.60 90.00 86.47 86.57 7,653,210 -3.56(-3.95%)
Nov 06, 2006 84.23 90.91 84.22 90.12 10,446,123 +6.35(+7.59%)
Nov 03, 2006 82.04 83.99 81.21 83.77 4,538,670 +1.79(+2.18%)
Nov 02, 2006 78.44 82.43 77.21 81.98 6,682,133 +2.37(+2.97%)
Nov 01, 2006 71.03 81.89 76.51 79.61 15,096,882 +10.27(+14.80%)
Oct 31, 2006 68.04 71.36 67.33 69.35 3,839,534 +1.46(+2.15%)
Oct 30, 2006 67.96 68.88 67.15 67.89 1,866,821 -0.09(-0.14%)
Oct 27, 2006 66.45 68.32 64.58 67.98 2,857,345 +0.41(+0.61%)
Oct 26, 2006 66.31 69.25 65.41 67.57 2,260,146 +1.36(+2.05%)
Oct 25, 2006 66.68 66.68 65.98 66.21 1,212,670 -0.42(-0.63%)
Oct 24, 2006 65.65 66.91 65.44 66.63 909,529 +0.89(+1.35%)
Oct 23, 2006 66.77 67.03 65.32 65.74 789,533 -0.91(-1.36%)
Oct 20, 2006 68.13 68.18 66.45 66.65 562,472 -1.04(-1.53%)
Oct 19, 2006 65.93 68.22 65.28 67.69 1,437,915 +1.76(+2.67%)
Oct 18, 2006 65.15 66.62 65.08 65.93 914,871 +0.89(+1.37%)
Oct 17, 2006 66.54 66.63 64.83 65.04 1,054,100 -1.68(-2.52%)
Oct 16, 2006 65.51 67.11 65.37 66.73 940,516 +1.13(+1.73%)
Oct 13, 2006 66.45 67.10 65.34 65.59 1,209,678 -0.30(-0.45%)
Oct 12, 2006 64.67 66.28 64.31 65.89 1,615,290 +0.85(+1.31%)
Oct 11, 2006 66.40 66.45 63.90 65.04 3,791,450 -2.26(-3.35%)
Oct 10, 2006 66.59 68.55 65.98 67.30 2,859,802 -0.83(-1.22%)
Oct 09, 2006 67.62 68.53 66.40 68.13 3,963,055 -2.20(-3.13%)
Oct 06, 2006 67.76 70.99 67.39 70.33 3,783,650 +2.40(+3.53%)
Oct 05, 2006 65.30 68.22 64.58 67.93 2,752,095 +2.78(+4.27%)
Oct 04, 2006 65.51 65.89 64.34 65.16 1,461,636 -0.06(-0.09%)
Oct 03, 2006 64.01 66.35 64.01 65.21 1,787,964 -0.26(-0.40%)
Oct 02, 2006 65.84 65.84 65.19 65.47 1,858,487 -0.36(-0.55%)
Sep 29, 2006 64.08 65.93 63.23 65.84 2,143,035 +1.59(+2.48%)
Sep 28, 2006 63.31 64.49 63.31 64.25 1,431,290 +0.76(+1.19%)
Sep 27, 2006 62.70 63.55 61.25 63.49 2,097,837 +1.72(+2.79%)
Sep 26, 2006 59.33 63.01 58.74 61.77 4,270,791 +1.50(+2.48%)
Sep 25, 2006 61.07 61.49 58.21 60.27 3,812,180 -1.43(-2.32%)
Sep 22, 2006 64.57 65.04 60.91 61.70 3,192,221 -2.92(-4.52%)
Sep 21, 2006 63.20 65.14 62.71 64.62 3,105,456 +2.34(+3.76%)
Sep 20, 2006 60.93 62.42 60.36 62.28 1,439,945 +1.60(+2.64%)
Sep 19, 2006 60.83 61.91 60.18 60.68 1,844,596 -0.26(-0.43%)
Sep 18, 2006 62.83 63.22 60.18 60.94 2,527,705 +0.14(+0.23%)
Sep 15, 2006 58.76 61.02 58.76 60.80 2,063,751 +2.04(+3.47%)
Sep 14, 2006 56.95 59.19 56.81 58.76 1,390,152 +1.35(+2.35%)
Sep 13, 2006 58.02 58.30 56.99 57.42 1,320,163 -0.70(-1.21%)
Sep 12, 2006 57.08 58.16 57.08 58.12 1,815,639 +0.22(+0.37%)
Sep 11, 2006 55.92 58.01 55.78 57.90 1,823,332 +1.98(+3.55%)
Sep 08, 2006 57.09 57.32 55.49 55.92 1,621,594 -0.35(-0.62%)
Sep 07, 2006 54.76 56.97 54.75 56.26 2,836,829 +1.16(+2.11%)
Sep 06, 2006 53.25 55.10 52.94 55.10 1,676,944 +1.90(+3.57%)
Sep 05, 2006 53.25 53.57 52.64 53.20 493,445 +0.28(+0.53%)
Sep 01, 2006 52.38 53.81 52.38 52.92 2,196,782 +0.61(+1.16%)
Aug 31, 2006 51.71 52.57 51.71 52.32 750,425 +0.61(+1.18%)
Aug 30, 2006 51.92 52.20 51.63 51.71 619,851 -0.09(-0.18%)
Aug 29, 2006 51.71 52.08 51.62 51.80 343,103 +0.31(+0.60%)
Aug 28, 2006 51.33 51.89 51.25 51.49 400,483 +0.02(+0.04%)
Aug 25, 2006 52.17 52.27 51.41 51.47 856,530 -0.61(-1.17%)
Aug 24, 2006 51.38 52.27 51.30 52.08 579,141 +0.98(+1.92%)
Aug 23, 2006 51.92 52.17 51.04 51.10 1,115,434 -0.59(-1.14%)
Aug 22, 2006 50.72 51.94 50.72 51.69 1,042,988 +0.91(+1.79%)
Aug 21, 2006 49.88 51.99 49.41 50.78 1,334,268 +0.76(+1.52%)
Aug 18, 2006 49.69 50.21 49.10 50.02 998,323 -0.01(-0.02%)
Aug 17, 2006 50.72 50.76 49.78 50.03 1,091,606 -0.76(-1.49%)
Aug 16, 2006 51.15 51.88 50.69 50.79 1,639,546 -0.21(-0.40%)
Aug 15, 2006 51.19 51.41 50.78 51.00 914,017 +0.24(+0.48%)
Aug 14, 2006 50.30 51.04 50.09 50.75 674,667 +0.51(+1.02%)
Aug 11, 2006 50.07 50.96 49.84 50.24 970,007 +0.11(+0.22%)
Aug 10, 2006 48.85 50.45 48.76 50.13 932,288 +0.66(+1.34%)
Aug 09, 2006 49.60 51.00 48.67 49.46 1,607,383 +0.26(+0.53%)
Aug 08, 2006 47.82 49.29 47.78 49.20 1,503,736 +1.38(+2.88%)
Aug 07, 2006 47.26 48.01 47.03 47.82 739,206 +0.98(+2.10%)
Aug 04, 2006 47.07 48.20 46.78 46.84 1,519,016 +0.06(+0.12%)
Aug 03, 2006 45.98 47.02 45.53 46.78 2,317,632 -0.03(-0.06%)
Aug 02, 2006 44.91 46.84 44.28 46.81 5,702,936 +4.70(+11.16%)
Aug 01, 2006 42.98 42.98 41.83 42.11 791,029 -0.81(-1.90%)
Jul 31, 2006 43.33 43.43 42.92 42.93 493,231 -0.40(-0.93%)
Jul 28, 2006 43.53 43.80 43.29 43.33 463,633 -0.21(-0.47%)
Jul 27, 2006 43.89 44.14 43.54 43.54 642,077 -0.15(-0.34%)
Jul 26, 2006 43.18 44.78 42.86 43.69 1,104,642 +0.56(+1.30%)
Jul 25, 2006 42.30 43.42 42.26 43.12 737,282 +1.01(+2.40%)
Jul 24, 2006 42.54 42.61 42.10 42.11 536,079 -0.26(-0.62%)
Jul 21, 2006 42.63 42.63 41.90 42.38 909,422 -0.25(-0.59%)
Jul 20, 2006 42.49 42.84 42.21 42.63 943,401 +0.25(+0.60%)
Jul 19, 2006 41.09 42.54 40.99 42.38 1,692,545 +1.29(+3.14%)
Jul 18, 2006 41.17 41.27 40.87 41.08 1,333,840 -0.08(-0.20%)
Jul 17, 2006 41.09 41.34 40.94 41.17 690,054 +0.04(+0.09%)
Jul 14, 2006 41.76 41.81 41.08 41.13 1,032,516 -0.72(-1.72%)
Jul 13, 2006 42.28 42.28 41.46 41.85 1,776,424 -0.78(-1.82%)
Jul 12, 2006 43.42 43.42 42.62 42.63 819,773 -0.75(-1.73%)
Jul 11, 2006 43.51 43.51 42.39 43.38 863,262 -0.13(-0.30%)
Jul 10, 2006 43.24 43.58 43.16 43.51 531,912 +0.35(+0.80%)
Jul 07, 2006 43.75 43.85 42.82 43.16 895,424 -0.64(-1.45%)
Jul 06, 2006 44.22 44.31 43.79 43.80 865,185 -0.75(-1.68%)
Jul 05, 2006 44.36 44.77 43.71 44.55 1,417,506 +0.28(+0.63%)
Jul 03, 2006 44.83 44.92 43.81 44.27 751,066 -0.66(-1.46%)
Jun 30, 2006 44.59 44.92 43.61 44.92 2,774,320 +0.00(+0.00%)
Jun 29, 2006 43.94 45.01 43.94 44.92 1,540,173 +0.97(+2.21%)
Jun 28, 2006 43.85 44.36 43.52 43.95 935,601 -0.33(-0.74%)
Jun 27, 2006 44.45 44.95 44.22 44.28 1,049,719 -0.18(-0.40%)
Jun 26, 2006 43.94 44.45 43.45 44.45 914,551 +0.51(+1.17%)
Jun 23, 2006 43.98 44.86 43.86 43.94 1,240,131 +0.33(+0.75%)
Jun 22, 2006 43.42 43.94 42.94 43.61 1,393,037 +1.22(+2.87%)
Jun 21, 2006 41.20 42.94 41.18 42.39 1,930,078 +1.20(+2.91%)
Jun 20, 2006 41.87 42.11 40.68 41.20 2,542,236 -0.30(-0.72%)
Jun 19, 2006 42.54 42.54 41.27 41.50 1,222,073 -0.64(-1.51%)
Jun 16, 2006 42.58 43.05 42.11 42.13 1,312,149 -0.87(-2.02%)
Jun 15, 2006 42.49 43.16 42.24 43.00 1,763,067 +0.78(+1.84%)
Jun 14, 2006 42.02 42.54 41.59 42.23 1,706,542 -0.36(-0.84%)
Jun 13, 2006 43.24 44.31 42.39 42.58 1,786,147 -1.36(-3.09%)
Jun 12, 2006 44.92 45.16 43.33 43.94 1,554,277 -0.78(-1.74%)
Jun 09, 2006 45.67 45.67 44.62 44.72 1,428,832 +0.06(+0.13%)
Jun 08, 2006 44.55 44.66 42.58 44.66 3,679,682 +0.11(+0.25%)
Jun 07, 2006 45.23 45.30 43.75 44.55 2,671,849 -0.66(-1.45%)
Jun 06, 2006 46.77 47.38 44.73 45.20 5,239,623 -0.80(-1.73%)
Jun 05, 2006 44.03 46.09 43.99 46.00 3,962,414 +2.02(+4.60%)
Jun 02, 2006 45.39 45.58 43.79 43.98 3,980,152 -0.49(-1.09%)
Jun 01, 2006 42.05 45.02 42.02 44.46 6,658,840 +2.41(+5.72%)
May 31, 2006 41.51 42.45 41.51 42.06 3,199,487 +0.88(+2.14%)
May 30, 2006 42.09 42.10 40.10 41.18 5,331,623 -0.87(-2.07%)
May 26, 2006 43.33 43.74 41.28 42.05 11,009,557 -1.00(-2.33%)
May 25, 2006 37.72 43.10 37.62 43.05 42,228,680 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
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.