Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 56.78 57.73 56.42 57.28 931,157 +0.57(+1.00%)
Nov 29, 2006 56.02 56.76 56.01 56.71 863,688 +0.56(+1.00%)
Nov 28, 2006 55.99 56.26 55.63 56.15 1,390,440 +0.18(+0.31%)
Nov 27, 2006 55.88 56.29 55.72 55.97 812,915 +0.16(+0.29%)
Nov 24, 2006 55.93 56.21 55.39 55.81 281,646 -0.23(-0.40%)
Nov 22, 2006 56.19 56.32 55.69 56.04 338,304 -0.01(-0.01%)
Nov 21, 2006 56.05 56.35 55.85 56.05 721,770 +0.14(+0.25%)
Nov 20, 2006 56.45 56.45 55.70 55.91 692,072 -0.63(-1.11%)
Nov 17, 2006 56.58 56.70 56.08 56.53 468,863 -0.42(-0.73%)
Nov 16, 2006 56.64 57.07 56.46 56.95 459,557 +0.19(+0.33%)
Nov 15, 2006 56.52 57.17 56.40 56.76 625,835 +0.13(+0.23%)
Nov 14, 2006 56.12 56.78 55.64 56.63 708,084 +0.70(+1.25%)
Nov 13, 2006 56.26 56.67 55.57 55.93 535,237 -0.34(-0.60%)
Nov 10, 2006 56.23 56.40 55.79 56.26 568,219 +0.22(+0.39%)
Nov 09, 2006 56.33 56.36 55.70 56.05 950,453 +0.01(+0.01%)
Nov 08, 2006 56.08 56.27 55.87 56.04 711,916 -0.51(-0.90%)
Nov 07, 2006 56.21 56.88 56.05 56.55 662,238 +0.23(+0.42%)
Nov 06, 2006 55.07 56.56 55.02 56.32 1,104,278 +1.25(+2.27%)
Nov 03, 2006 55.34 55.39 54.67 55.07 527,573 -0.27(-0.49%)
Nov 02, 2006 55.01 55.57 54.83 55.34 562,197 -0.04(-0.08%)
Nov 01, 2006 55.68 56.02 55.26 55.38 1,172,431 -0.16(-0.29%)
Oct 31, 2006 55.53 55.67 55.16 55.54 1,096,203 +0.03(+0.05%)
Oct 30, 2006 54.54 56.10 54.38 55.51 1,148,345 +0.98(+1.80%)
Oct 27, 2006 54.88 55.24 54.36 54.53 946,758 -0.72(-1.30%)
Oct 26, 2006 54.45 55.30 54.30 55.25 931,294 +0.73(+1.34%)
Oct 25, 2006 54.39 54.66 53.88 54.52 1,306,959 -0.09(-0.17%)
Oct 24, 2006 54.44 54.84 54.30 54.61 1,197,886 -0.23(-0.41%)
Oct 23, 2006 54.73 54.96 54.69 54.84 1,156,693 +0.04(+0.07%)
Oct 20, 2006 57.40 57.41 54.49 54.80 1,500,608 -0.53(-0.96%)
Oct 19, 2006 55.85 55.85 55.02 55.34 1,336,657 -0.15(-0.28%)
Oct 18, 2006 55.58 55.82 55.20 55.49 1,320,508 +0.12(+0.22%)
Oct 17, 2006 55.47 55.56 54.96 55.37 394,414 -0.28(-0.51%)
Oct 16, 2006 55.37 55.65 55.31 55.65 503,897 +0.35(+0.63%)
Oct 13, 2006 55.43 55.54 55.11 55.30 477,485 -0.20(-0.36%)
Oct 12, 2006 55.53 55.61 55.07 55.50 1,235,932 +0.12(+0.22%)
Oct 11, 2006 55.35 55.72 55.22 55.37 1,058,295 +0.24(+0.44%)
Oct 10, 2006 55.20 55.31 54.90 55.13 950,864 -0.11(-0.20%)
Oct 09, 2006 53.98 55.42 53.80 55.24 625,287 +1.01(+1.86%)
Oct 06, 2006 54.22 54.57 54.11 54.23 1,042,557 -0.23(-0.42%)
Oct 05, 2006 54.33 54.46 54.09 54.46 808,535 -0.23(-0.43%)
Oct 04, 2006 54.27 54.77 54.22 54.69 999,447 +0.06(+0.11%)
Oct 03, 2006 54.25 54.74 53.94 54.63 1,037,356 +0.75(+1.38%)
Oct 02, 2006 53.49 54.07 53.34 53.89 995,342 +0.58(+1.10%)
Sep 29, 2006 54.53 54.57 53.30 53.30 1,070,749 -1.04(-1.92%)
Sep 28, 2006 54.81 55.04 54.35 54.35 508,551 -0.46(-0.84%)
Sep 27, 2006 54.44 54.92 54.40 54.81 2,082,376 +0.42(+0.77%)
Sep 26, 2006 53.71 54.50 53.68 54.39 1,008,890 +0.61(+1.14%)
Sep 25, 2006 53.94 53.94 52.95 53.78 917,198 +0.02(+0.04%)
Sep 22, 2006 54.22 54.26 53.56 53.76 579,304 -0.31(-0.58%)
Sep 21, 2006 53.95 54.44 53.58 54.07 996,984 +0.05(+0.09%)
Sep 20, 2006 53.71 54.10 53.70 54.02 960,854 +0.09(+0.18%)
Sep 19, 2006 54.04 54.04 53.35 53.93 569,314 -0.26(-0.47%)
Sep 18, 2006 54.02 54.29 53.77 54.18 635,415 +0.26(+0.47%)
Sep 15, 2006 54.39 54.62 53.64 53.93 1,259,744 +0.26(+0.49%)
Sep 14, 2006 54.00 54.01 53.55 53.66 778,838 -0.37(-0.69%)
Sep 13, 2006 54.34 54.43 53.70 54.04 1,039,409 -0.26(-0.47%)
Sep 12, 2006 52.95 54.45 52.95 54.29 1,318,044 +1.12(+2.10%)
Sep 11, 2006 52.19 53.23 51.95 53.17 881,342 +0.99(+1.89%)
Sep 08, 2006 51.33 52.21 51.19 52.19 632,678 +0.96(+1.88%)
Sep 07, 2006 51.00 51.33 50.46 51.22 758,994 +0.37(+0.73%)
Sep 06, 2006 51.02 51.34 50.70 50.85 433,007 -0.57(-1.11%)
Sep 05, 2006 51.31 51.59 50.80 51.42 356,642 -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.