Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 48.15 48.15 46.55 46.93 9,595,000 -1.22(-2.53%)
Nov 29, 2006 48.20 48.39 47.69 48.15 3,986,300 -0.05(-0.10%)
Nov 28, 2006 47.88 48.36 47.60 48.20 5,879,200 +0.20(+0.42%)
Nov 27, 2006 48.43 48.57 47.88 48.00 4,463,600 -0.43(-0.89%)
Nov 24, 2006 48.42 48.58 48.18 48.43 1,354,700 -0.19(-0.39%)
Nov 22, 2006 48.25 48.87 48.25 48.62 3,594,600 +0.59(+1.23%)
Nov 21, 2006 47.88 48.03 47.51 48.03 4,383,000 +0.16(+0.33%)
Nov 20, 2006 47.60 48.26 47.44 47.87 6,789,600 +0.61(+1.29%)
Nov 17, 2006 47.63 47.63 46.98 47.26 6,170,800 -0.37(-0.78%)
Nov 16, 2006 47.50 47.79 47.26 47.63 4,660,600 +0.28(+0.59%)
Nov 15, 2006 46.94 47.50 46.94 47.35 3,137,200 +0.17(+0.36%)
Nov 14, 2006 47.35 47.48 46.58 47.18 3,843,600 -0.30(-0.63%)
Nov 13, 2006 46.77 47.49 46.77 47.48 4,670,700 +0.18(+0.38%)
Nov 10, 2006 47.25 47.39 46.80 47.30 4,885,100 +0.05(+0.11%)
Nov 09, 2006 46.64 47.42 46.45 47.25 6,438,100 +0.80(+1.72%)
Nov 08, 2006 45.51 46.55 45.34 46.45 3,613,600 +0.69(+1.51%)
Nov 07, 2006 45.91 46.20 45.64 45.76 3,253,100 -0.15(-0.33%)
Nov 06, 2006 45.12 46.06 45.12 45.91 6,164,300 +0.83(+1.84%)
Nov 03, 2006 45.76 45.90 45.08 45.08 3,335,000 -0.43(-0.94%)
Nov 02, 2006 45.57 45.71 45.36 45.51 3,791,500 -0.09(-0.20%)
Nov 01, 2006 45.96 46.40 45.47 45.60 4,755,600 -0.20(-0.44%)
Oct 31, 2006 45.85 46.00 45.36 45.80 3,972,100 -0.05(-0.11%)
Oct 30, 2006 45.56 46.09 45.31 45.85 3,579,600 +0.30(+0.66%)
Oct 27, 2006 45.73 45.76 45.14 45.55 3,224,200 -0.18(-0.39%)
Oct 26, 2006 45.83 45.90 45.24 45.73 3,443,000 +0.10(+0.22%)
Oct 25, 2006 46.00 46.25 45.29 45.63 4,142,700 -0.37(-0.80%)
Oct 24, 2006 46.25 46.90 45.71 46.00 8,893,700 +0.55(+1.21%)
Oct 23, 2006 44.80 45.48 44.78 45.45 3,759,000 +0.48(+1.07%)
Oct 20, 2006 45.26 45.26 44.61 44.97 3,352,700 -0.03(-0.07%)
Oct 19, 2006 45.00 45.24 44.79 45.00 2,426,000 +0.11(+0.25%)
Oct 18, 2006 45.17 45.39 44.77 44.89 2,849,800 -0.06(-0.13%)
Oct 17, 2006 45.11 45.25 44.82 44.95 3,350,800 -0.41(-0.90%)
Oct 16, 2006 44.96 45.45 44.92 45.36 2,149,500 +0.28(+0.62%)
Oct 13, 2006 45.00 45.30 44.87 45.08 2,295,600 -0.04(-0.09%)
Oct 12, 2006 44.90 45.35 44.68 45.12 3,588,000 +0.47(+1.05%)
Oct 11, 2006 44.90 45.14 44.46 44.65 3,185,200 -0.33(-0.73%)
Oct 10, 2006 45.38 45.40 44.63 44.98 4,616,200 -0.46(-1.01%)
Oct 09, 2006 44.95 45.66 44.74 45.44 6,967,400 +0.49(+1.09%)
Oct 06, 2006 43.49 44.96 43.40 44.95 10,317,600 +1.53(+3.52%)
Oct 05, 2006 43.08 43.50 43.01 43.42 2,765,100 +0.21(+0.49%)
Oct 04, 2006 42.97 43.28 42.73 43.21 3,994,500 +0.25(+0.58%)
Oct 03, 2006 42.54 43.20 42.48 42.96 2,589,200 +0.24(+0.56%)
Oct 02, 2006 42.64 42.94 42.52 42.72 2,468,900 -0.12(-0.28%)
Sep 29, 2006 43.16 43.36 42.84 42.84 2,398,200 -0.53(-1.22%)
Sep 28, 2006 43.09 43.49 42.90 43.37 3,099,300 +0.37(+0.86%)
Sep 27, 2006 43.13 43.19 42.74 43.00 2,973,500 -0.21(-0.49%)
Sep 26, 2006 43.00 43.30 42.78 43.21 3,137,000 +0.20(+0.47%)
Sep 25, 2006 42.47 43.14 42.41 43.01 3,782,000 +0.69(+1.63%)
Sep 22, 2006 42.36 42.60 42.05 42.32 2,771,400 +0.08(+0.19%)
Sep 21, 2006 42.59 42.89 42.03 42.24 3,809,000 -0.40(-0.94%)
Sep 20, 2006 42.10 42.70 42.05 42.64 3,457,900 +0.59(+1.40%)
Sep 19, 2006 42.33 42.42 41.92 42.05 2,948,600 -0.21(-0.50%)
Sep 18, 2006 42.03 42.49 41.94 42.26 3,474,400 +0.01(+0.02%)
Sep 15, 2006 41.83 42.36 41.11 42.25 7,556,800 +0.82(+1.98%)
Sep 14, 2006 40.83 41.87 40.80 41.43 6,221,200 +0.93(+2.30%)
Sep 13, 2006 40.18 40.71 40.10 40.50 3,516,300 +0.32(+0.80%)
Sep 12, 2006 39.75 40.25 39.74 40.18 4,241,500 +0.34(+0.85%)
Sep 11, 2006 40.00 40.06 39.50 39.84 2,769,400 -0.16(-0.40%)
Sep 08, 2006 39.76 40.15 39.73 40.00 2,079,500 +0.34(+0.86%)
Sep 07, 2006 40.15 40.15 39.60 39.66 3,458,700 -0.48(-1.20%)
Sep 06, 2006 40.47 40.59 40.07 40.14 4,929,000 -0.33(-0.82%)
Sep 05, 2006 40.64 40.77 40.25 40.47 2,320,100 -0.01(-0.02%)
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.