Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 55.77 56.70 55.41 56.26 948,021 +0.56(+1.01%)
Nov 29, 2006 55.03 55.75 55.01 55.70 879,330 +0.55(+1.00%)
Nov 28, 2006 54.99 55.26 54.64 55.15 1,415,622 +0.17(+0.31%)
Nov 27, 2006 54.89 55.28 54.73 54.98 827,637 +0.16(+0.29%)
Nov 24, 2006 54.93 55.21 54.40 54.82 286,747 -0.22(-0.40%)
Nov 22, 2006 55.19 55.31 54.70 55.04 344,431 -0.01(-0.01%)
Nov 21, 2006 55.06 55.35 54.85 55.05 734,842 +0.14(+0.25%)
Nov 20, 2006 55.44 55.44 54.71 54.91 704,606 -0.62(-1.11%)
Nov 17, 2006 55.57 55.69 55.08 55.53 477,354 -0.41(-0.73%)
Nov 16, 2006 55.64 56.05 55.46 55.94 467,880 +0.19(+0.33%)
Nov 15, 2006 55.51 56.15 55.39 55.75 637,169 +0.13(+0.23%)
Nov 14, 2006 55.12 55.77 54.65 55.62 720,908 +0.69(+1.25%)
Nov 13, 2006 55.26 55.66 54.58 54.93 544,931 -0.33(-0.60%)
Nov 10, 2006 55.23 55.39 54.80 55.26 578,510 +0.22(+0.39%)
Nov 09, 2006 55.33 55.36 54.71 55.05 967,667 +0.01(+0.01%)
Nov 08, 2006 55.08 55.27 54.88 55.04 724,810 -0.50(-0.90%)
Nov 07, 2006 55.21 55.87 55.06 55.54 674,232 +0.23(+0.42%)
Nov 06, 2006 54.09 55.55 54.04 55.31 1,124,277 +1.23(+2.27%)
Nov 03, 2006 54.36 54.40 53.70 54.09 537,128 -0.27(-0.49%)
Nov 02, 2006 54.04 54.58 53.86 54.35 572,379 -0.04(-0.08%)
Nov 01, 2006 54.69 55.03 54.28 54.39 1,193,665 -0.16(-0.29%)
Oct 31, 2006 54.55 54.68 54.18 54.55 1,116,057 +0.03(+0.05%)
Oct 30, 2006 53.57 55.10 53.41 54.52 1,169,142 +0.96(+1.80%)
Oct 27, 2006 53.91 54.26 53.39 53.56 963,905 -0.70(-1.30%)
Oct 26, 2006 53.48 54.32 53.33 54.27 948,160 +0.72(+1.34%)
Oct 25, 2006 53.43 53.68 52.92 53.55 1,330,629 -0.09(-0.17%)
Oct 24, 2006 53.47 53.86 53.33 53.64 1,219,581 -0.22(-0.41%)
Oct 23, 2006 53.76 53.99 53.72 53.86 1,177,642 +0.04(+0.07%)
Oct 20, 2006 56.38 56.39 53.52 53.83 1,527,786 -0.52(-0.96%)
Oct 19, 2006 54.86 54.86 54.04 54.35 1,360,865 -0.15(-0.28%)
Oct 18, 2006 54.60 54.83 54.22 54.50 1,344,423 +0.12(+0.22%)
Oct 17, 2006 54.48 54.57 53.98 54.38 401,557 -0.28(-0.51%)
Oct 16, 2006 54.39 54.66 54.32 54.66 513,023 +0.34(+0.63%)
Oct 13, 2006 54.45 54.55 54.13 54.32 486,132 -0.19(-0.36%)
Oct 12, 2006 54.55 54.62 54.09 54.51 1,258,316 +0.12(+0.22%)
Oct 11, 2006 54.37 54.73 54.24 54.39 1,077,461 +0.24(+0.44%)
Oct 10, 2006 54.22 54.33 53.92 54.15 968,085 -0.11(-0.20%)
Oct 09, 2006 53.02 54.44 52.84 54.26 636,612 +0.99(+1.86%)
Oct 06, 2006 53.25 53.60 53.15 53.27 1,061,438 -0.22(-0.42%)
Oct 05, 2006 53.36 53.49 53.13 53.49 823,179 -0.23(-0.43%)
Oct 04, 2006 53.30 53.79 53.25 53.72 1,017,548 +0.06(+0.11%)
Oct 03, 2006 53.28 53.76 52.98 53.66 1,056,143 +0.73(+1.38%)
Oct 02, 2006 52.54 53.11 52.39 52.93 1,013,368 +0.57(+1.10%)
Sep 29, 2006 53.56 53.60 52.36 52.36 1,090,141 -1.03(-1.92%)
Sep 28, 2006 53.84 54.06 53.38 53.38 517,761 -0.45(-0.84%)
Sep 27, 2006 53.48 53.94 53.43 53.84 2,120,090 +0.41(+0.77%)
Sep 26, 2006 52.75 53.53 52.73 53.43 1,027,162 +0.60(+1.14%)
Sep 25, 2006 52.98 52.98 52.01 52.82 933,809 +0.02(+0.04%)
Sep 22, 2006 53.25 53.30 52.61 52.80 589,796 -0.31(-0.58%)
Sep 21, 2006 52.99 53.47 52.63 53.11 1,015,040 +0.05(+0.09%)
Sep 20, 2006 52.75 53.14 52.74 53.06 978,256 +0.09(+0.18%)
Sep 19, 2006 53.07 53.07 52.40 52.97 579,625 -0.25(-0.47%)
Sep 18, 2006 53.06 53.33 52.81 53.22 646,922 +0.25(+0.47%)
Sep 15, 2006 53.43 53.65 52.69 52.97 1,282,559 +0.26(+0.49%)
Sep 14, 2006 53.04 53.05 52.59 52.71 792,943 -0.37(-0.69%)
Sep 13, 2006 53.37 53.46 52.74 53.07 1,058,233 -0.25(-0.47%)
Sep 12, 2006 52.01 53.48 52.01 53.33 1,341,915 +1.10(+2.10%)
Sep 11, 2006 51.26 52.28 51.03 52.23 897,304 +0.97(+1.89%)
Sep 08, 2006 50.42 51.28 50.28 51.26 644,136 +0.95(+1.88%)
Sep 07, 2006 50.09 50.42 49.56 50.31 772,740 +0.37(+0.73%)
Sep 06, 2006 50.11 50.43 49.79 49.95 440,849 -0.56(-1.11%)
Sep 05, 2006 50.40 50.67 49.89 50.50 363,101 -0.04(-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.