Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 50.79 51.36 50.59 51.15 3,707,873 +0.30(+0.59%)
Nov 29, 2006 50.61 50.99 50.56 50.85 2,834,177 +0.36(+0.71%)
Nov 28, 2006 50.17 50.67 50.08 50.49 3,425,506 +0.11(+0.22%)
Nov 27, 2006 50.92 50.95 50.27 50.38 4,513,247 -0.58(-1.13%)
Nov 24, 2006 50.77 51.17 50.70 50.95 1,106,055 -0.20(-0.39%)
Nov 22, 2006 51.24 51.34 50.77 51.16 3,002,195 -0.11(-0.21%)
Nov 21, 2006 50.81 51.46 50.61 51.26 4,526,624 +0.16(+0.32%)
Nov 20, 2006 51.11 51.17 50.75 51.10 2,986,428 -0.01(-0.02%)
Nov 17, 2006 50.54 51.33 50.40 51.11 4,855,972 +0.70(+1.38%)
Nov 16, 2006 50.39 50.82 50.31 50.41 3,085,169 -0.26(-0.52%)
Nov 15, 2006 50.13 50.95 50.13 50.68 5,477,083 +0.39(+0.77%)
Nov 14, 2006 49.92 50.36 49.50 50.29 4,678,876 +0.37(+0.74%)
Nov 13, 2006 49.64 50.09 49.50 49.92 4,100,765 +0.19(+0.39%)
Nov 10, 2006 49.70 49.83 49.40 49.72 3,326,765 +0.18(+0.37%)
Nov 09, 2006 49.95 50.16 49.34 49.54 5,194,398 -0.33(-0.65%)
Nov 08, 2006 49.88 50.08 49.60 49.87 2,757,573 +0.00(+0.00%)
Nov 07, 2006 49.92 50.32 49.77 49.87 3,379,799 -0.11(-0.21%)
Nov 06, 2006 49.54 50.09 49.34 49.98 3,398,591 +0.63(+1.29%)
Nov 03, 2006 49.65 49.81 49.05 49.34 2,890,554 -0.19(-0.38%)
Nov 02, 2006 49.50 49.79 49.34 49.53 4,618,358 +0.03(+0.05%)
Nov 01, 2006 49.50 49.67 49.15 49.50 4,635,239 +0.00(+0.00%)
Oct 31, 2006 49.60 49.98 49.05 49.50 4,263,847 -0.06(-0.13%)
Oct 30, 2006 49.60 49.76 49.32 49.57 1,900,599 -0.01(-0.01%)
Oct 27, 2006 49.73 50.06 49.53 49.57 3,709,306 -0.18(-0.37%)
Oct 26, 2006 49.89 49.92 49.32 49.76 3,809,799 -0.14(-0.28%)
Oct 25, 2006 50.08 50.20 49.49 49.89 3,659,139 -0.27(-0.54%)
Oct 24, 2006 50.20 50.60 50.04 50.16 5,090,721 -0.13(-0.25%)
Oct 23, 2006 49.29 50.79 49.29 50.29 8,401,083 +1.02(+2.06%)
Oct 20, 2006 49.03 49.86 48.53 49.27 12,738,826 +1.30(+2.71%)
Oct 19, 2006 47.43 48.02 47.43 47.97 4,432,343 +0.55(+1.15%)
Oct 18, 2006 47.72 47.87 47.22 47.43 4,087,387 -0.17(-0.36%)
Oct 17, 2006 47.25 47.72 47.19 47.60 4,008,554 +0.03(+0.07%)
Oct 16, 2006 47.47 47.71 47.31 47.56 3,077,525 +0.22(+0.46%)
Oct 13, 2006 47.61 47.67 47.31 47.34 2,792,132 -0.02(-0.04%)
Oct 12, 2006 47.37 47.44 47.01 47.36 3,361,484 -0.03(-0.05%)
Oct 11, 2006 47.22 47.47 47.09 47.39 4,244,895 +0.17(+0.36%)
Oct 10, 2006 47.53 47.57 47.18 47.22 3,023,536 -0.38(-0.79%)
Oct 09, 2006 47.44 47.66 47.36 47.60 2,895,173 -0.09(-0.20%)
Oct 06, 2006 47.68 47.82 47.58 47.69 4,132,935 +0.02(+0.04%)
Oct 05, 2006 47.09 47.69 47.09 47.67 4,167,017 +0.66(+1.40%)
Oct 04, 2006 46.48 47.11 46.48 47.01 4,817,909 +0.53(+1.13%)
Oct 03, 2006 46.00 46.54 45.84 46.48 4,736,528 +0.28(+0.60%)
Oct 02, 2006 46.90 46.90 46.04 46.21 4,686,998 -0.52(-1.12%)
Sep 29, 2006 46.84 47.09 46.65 46.73 4,128,317 -0.11(-0.24%)
Sep 28, 2006 46.84 47.09 46.54 46.84 4,359,243 -0.03(-0.07%)
Sep 27, 2006 47.00 47.07 46.68 46.87 5,416,087 -0.06(-0.13%)
Sep 26, 2006 46.53 47.09 46.47 46.94 7,785,705 +0.66(+1.42%)
Sep 25, 2006 45.95 46.34 45.60 46.28 6,743,831 +0.40(+0.86%)
Sep 22, 2006 46.03 46.19 45.35 45.88 3,836,236 -0.03(-0.05%)
Sep 21, 2006 46.31 46.43 45.63 45.91 5,315,595 -0.19(-0.42%)
Sep 20, 2006 46.03 46.53 45.94 46.10 6,139,442 +0.11(+0.23%)
Sep 19, 2006 46.95 47.33 45.81 45.99 4,174,024 -0.40(-0.87%)
Sep 18, 2006 46.35 46.72 46.15 46.40 3,947,558 -0.16(-0.34%)
Sep 15, 2006 46.62 46.90 46.48 46.55 9,008,816 +0.38(+0.83%)
Sep 14, 2006 46.09 46.32 45.96 46.17 4,180,076 +0.10(+0.22%)
Sep 13, 2006 45.59 46.33 45.59 46.07 5,663,894 +0.50(+1.10%)
Sep 12, 2006 45.01 45.68 44.72 45.57 6,159,509 +0.77(+1.71%)
Sep 11, 2006 44.91 44.91 44.46 44.80 3,486,980 -0.10(-0.22%)
Sep 08, 2006 44.42 44.95 44.33 44.90 3,689,080 +0.58(+1.30%)
Sep 07, 2006 44.90 45.02 44.32 44.32 5,219,083 -0.57(-1.27%)
Sep 06, 2006 44.80 45.05 44.61 44.90 3,987,373 +0.09(+0.21%)
Sep 05, 2006 45.05 45.21 44.66 44.80 4,639,221 -0.23(-0.52%)
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.