Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.