Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 55.25 55.39 53.86 54.97 4,308,600 -0.18(-0.33%)
Nov 29, 2006 55.69 56.44 54.55 55.15 4,495,000 -0.15(-0.27%)
Nov 28, 2006 54.38 55.85 54.00 55.30 6,975,700 +0.84(+1.54%)
Nov 27, 2006 56.03 56.69 54.22 54.46 7,706,300 -0.62(-1.13%)
Nov 24, 2006 55.90 55.96 54.96 55.08 2,119,100 -0.76(-1.36%)
Nov 22, 2006 55.90 56.26 55.58 55.84 3,625,800 +0.28(+0.50%)
Nov 21, 2006 54.80 55.70 54.80 55.56 3,853,100 +0.93(+1.70%)
Nov 20, 2006 55.00 55.35 54.40 54.63 3,506,100 -0.37(-0.67%)
Nov 17, 2006 55.01 55.11 54.12 55.00 5,152,700 -0.01(-0.02%)
Nov 16, 2006 54.00 55.62 53.38 55.01 7,515,800 +1.90(+3.58%)
Nov 15, 2006 52.92 53.92 52.85 53.11 4,747,300 +0.50(+0.95%)
Nov 14, 2006 52.85 52.90 51.05 52.61 6,928,700 +0.56(+1.08%)
Nov 13, 2006 52.32 53.85 51.94 52.05 5,265,100 -0.26(-0.50%)
Nov 10, 2006 51.63 52.65 51.45 52.31 3,039,700 +0.92(+1.79%)
Nov 09, 2006 52.34 53.27 51.25 51.39 4,758,400 -0.99(-1.89%)
Nov 08, 2006 53.03 53.04 52.37 52.38 4,561,500 -0.74(-1.39%)
Nov 07, 2006 52.64 53.96 52.27 53.12 3,861,800 +0.45(+0.85%)
Nov 06, 2006 52.75 53.55 52.50 52.67 3,932,400 +0.24(+0.46%)
Nov 03, 2006 53.35 53.71 51.10 52.43 7,510,300 -0.55(-1.04%)
Nov 02, 2006 53.50 54.12 52.86 52.98 6,997,700 -1.04(-1.93%)
Nov 01, 2006 55.70 55.75 53.85 54.02 3,649,700 -1.23(-2.23%)
Oct 31, 2006 55.71 56.07 55.01 55.25 4,400,300 +0.09(+0.16%)
Oct 30, 2006 53.93 55.37 53.72 55.16 3,704,600 +1.02(+1.88%)
Oct 27, 2006 54.64 55.11 53.96 54.14 4,030,800 -0.54(-0.99%)
Oct 26, 2006 54.51 54.75 53.78 54.68 4,063,700 +0.15(+0.28%)
Oct 25, 2006 55.17 55.37 53.68 54.53 4,891,500 -0.81(-1.46%)
Oct 24, 2006 55.35 56.25 55.05 55.34 3,618,600 -0.12(-0.22%)
Oct 23, 2006 54.30 57.25 54.00 55.46 4,674,900 +0.28(+0.51%)
Oct 20, 2006 55.63 55.70 54.73 55.18 3,100,900 -0.27(-0.49%)
Oct 19, 2006 56.25 56.30 55.13 55.45 2,666,900 -0.58(-1.04%)
Oct 18, 2006 57.05 57.52 55.56 56.03 4,376,400 -0.53(-0.94%)
Oct 17, 2006 57.10 57.75 55.90 56.56 4,551,300 -1.59(-2.73%)
Oct 16, 2006 58.23 58.49 57.79 58.15 2,609,400 +0.48(+0.83%)
Oct 13, 2006 57.87 58.34 57.28 57.67 3,040,400 -0.19(-0.33%)
Oct 12, 2006 56.05 58.12 55.99 57.86 6,021,200 +2.19(+3.93%)
Oct 11, 2006 55.97 56.62 55.16 55.67 2,575,900 -0.50(-0.89%)
Oct 10, 2006 56.05 56.28 55.61 56.17 3,502,000 +0.42(+0.75%)
Oct 09, 2006 55.08 56.00 54.81 55.75 3,208,700 +0.29(+0.52%)
Oct 06, 2006 56.34 56.50 55.39 55.46 3,634,900 -1.39(-2.45%)
Oct 05, 2006 56.60 56.99 55.95 56.85 4,485,800 +0.25(+0.44%)
Oct 04, 2006 54.48 56.84 54.36 56.60 6,287,800 +2.00(+3.66%)
Oct 03, 2006 53.23 54.80 52.91 54.60 3,754,900 +1.37(+2.57%)
Oct 02, 2006 53.56 53.97 52.81 53.23 2,783,400 -0.33(-0.62%)
Sep 29, 2006 54.59 54.81 53.47 53.56 3,280,400 -0.73(-1.34%)
Sep 28, 2006 54.19 54.88 53.32 54.29 3,678,900 -0.17(-0.31%)
Sep 27, 2006 54.55 55.82 54.04 54.46 3,785,400 -0.74(-1.34%)
Sep 26, 2006 55.40 56.12 54.67 55.20 3,971,000 -0.33(-0.59%)
Sep 25, 2006 54.34 55.93 53.64 55.53 4,687,500 +1.20(+2.21%)
Sep 22, 2006 53.02 54.83 53.00 54.33 5,386,200 +0.50(+0.93%)
Sep 21, 2006 55.42 55.46 53.67 53.83 6,517,900 -1.01(-1.84%)
Sep 20, 2006 53.84 55.63 53.78 54.84 8,727,800 +1.23(+2.29%)
Sep 19, 2006 54.10 54.35 52.99 53.61 5,996,600 -0.49(-0.91%)
Sep 18, 2006 53.64 54.17 53.32 54.10 4,621,500 +0.27(+0.50%)
Sep 15, 2006 52.90 53.98 52.70 53.83 7,065,200 +1.37(+2.61%)
Sep 14, 2006 51.75 52.72 51.55 52.46 5,188,500 +0.10(+0.19%)
Sep 13, 2006 51.95 52.57 51.46 52.36 9,872,500 +0.22(+0.42%)
Sep 12, 2006 46.38 52.64 46.23 52.14 27,954,300 +4.37(+9.15%)
Sep 11, 2006 46.45 48.59 46.45 47.77 11,532,600 +1.46(+3.15%)
Sep 08, 2006 45.10 46.35 44.53 46.31 6,943,600 +1.30(+2.89%)
Sep 07, 2006 46.26 46.27 45.00 45.01 8,254,100 -1.24(-2.68%)
Sep 06, 2006 47.60 47.61 46.25 46.25 6,308,400 -1.43(-3.00%)
Sep 05, 2006 47.75 47.96 47.17 47.68 4,899,800 +0.35(+0.74%)
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.