Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 49.02 49.27 48.85 48.92 2,909,962 -0.14(-0.29%)
Dec 28, 2006 49.27 49.52 48.97 49.06 2,686,927 -0.19(-0.40%)
Dec 27, 2006 49.17 49.39 49.05 49.26 2,788,567 +0.28(+0.56%)
Dec 26, 2006 49.06 49.19 48.65 48.98 3,128,217 -0.20(-0.41%)
Dec 22, 2006 49.48 49.59 49.17 49.18 2,645,825 -0.29(-0.58%)
Dec 21, 2006 49.59 49.78 49.43 49.47 3,772,945 -0.01(-0.03%)
Dec 20, 2006 49.15 49.71 49.06 49.48 3,672,580 +0.45(+0.92%)
Dec 19, 2006 49.13 49.25 48.79 49.03 4,532,059 -0.15(-0.31%)
Dec 18, 2006 49.18 49.59 49.11 49.18 3,708,903 +0.03(+0.05%)
Dec 15, 2006 50.01 50.01 49.08 49.16 9,902,250 -0.29(-0.58%)
Dec 14, 2006 49.84 49.87 49.27 49.44 5,129,632 -0.30(-0.61%)
Dec 13, 2006 49.90 50.02 49.57 49.75 4,081,211 +0.15(+0.30%)
Dec 12, 2006 49.49 49.84 49.11 49.59 6,384,360 +0.10(+0.20%)
Dec 11, 2006 49.44 49.72 49.02 49.49 4,479,009 +0.18(+0.37%)
Dec 08, 2006 49.41 49.41 48.55 49.31 8,718,256 -0.63(-1.26%)
Dec 07, 2006 50.07 50.20 49.70 49.94 4,008,565 -0.15(-0.30%)
Dec 06, 2006 50.56 50.63 50.03 50.09 3,800,187 -0.48(-0.94%)
Dec 05, 2006 50.00 50.88 50.00 50.57 4,356,658 -0.21(-0.41%)
Dec 04, 2006 50.48 51.03 50.22 50.78 4,616,812 +0.57(+1.14%)
Dec 01, 2006 50.63 51.19 49.54 50.20 8,722,557 -0.93(-1.82%)
Nov 30, 2006 50.77 51.35 50.57 51.13 3,709,062 +0.30(+0.59%)
Nov 29, 2006 50.59 50.97 50.54 50.83 2,835,086 +0.36(+0.71%)
Nov 28, 2006 50.15 50.66 50.06 50.47 3,426,605 +0.11(+0.22%)
Nov 27, 2006 50.91 50.94 50.25 50.36 4,514,694 -0.58(-1.13%)
Nov 24, 2006 50.76 51.16 50.69 50.94 1,106,410 -0.20(-0.39%)
Nov 22, 2006 51.22 51.33 50.76 51.14 3,003,158 -0.11(-0.21%)
Nov 21, 2006 50.79 51.44 50.59 51.25 4,528,076 +0.16(+0.32%)
Nov 20, 2006 51.10 51.16 50.74 51.08 2,987,386 -0.01(-0.02%)
Nov 17, 2006 50.52 51.31 50.38 51.10 4,857,530 +0.70(+1.38%)
Nov 16, 2006 50.37 50.81 50.30 50.40 3,086,159 -0.26(-0.52%)
Nov 15, 2006 50.12 50.93 50.12 50.66 5,478,840 +0.39(+0.77%)
Nov 14, 2006 49.90 50.34 49.49 50.27 4,680,377 +0.37(+0.74%)
Nov 13, 2006 49.62 50.07 49.49 49.90 4,102,080 +0.19(+0.39%)
Nov 10, 2006 49.68 49.81 49.39 49.71 3,327,832 +0.18(+0.37%)
Nov 09, 2006 49.93 50.14 49.33 49.53 5,196,064 -0.33(-0.65%)
Nov 08, 2006 49.87 50.06 49.59 49.85 2,758,457 +0.00(+0.00%)
Nov 07, 2006 49.91 50.30 49.76 49.85 3,380,883 -0.11(-0.21%)
Nov 06, 2006 49.53 50.07 49.33 49.96 3,399,681 +0.63(+1.29%)
Nov 03, 2006 49.64 49.80 49.04 49.33 2,891,482 -0.19(-0.38%)
Nov 02, 2006 49.49 49.78 49.33 49.51 4,619,839 +0.03(+0.05%)
Nov 01, 2006 49.48 49.66 49.14 49.49 4,636,726 +0.00(+0.00%)
Oct 31, 2006 49.58 49.97 49.03 49.49 4,265,214 -0.06(-0.13%)
Oct 30, 2006 49.58 49.75 49.30 49.55 1,901,209 -0.01(-0.01%)
Oct 27, 2006 49.71 50.05 49.51 49.56 3,710,496 -0.18(-0.37%)
Oct 26, 2006 49.88 49.90 49.30 49.74 3,811,021 -0.14(-0.28%)
Oct 25, 2006 50.06 50.19 49.48 49.88 3,660,313 -0.27(-0.54%)
Oct 24, 2006 50.19 50.58 50.03 50.15 5,092,353 -0.13(-0.25%)
Oct 23, 2006 49.27 50.77 49.27 50.27 8,403,778 +1.02(+2.06%)
Oct 20, 2006 49.02 49.84 48.52 49.26 12,742,912 +1.30(+2.71%)
Oct 19, 2006 47.41 48.00 47.41 47.96 4,433,765 +0.55(+1.15%)
Oct 18, 2006 47.71 47.86 47.20 47.41 4,088,698 -0.17(-0.36%)
Oct 17, 2006 47.23 47.71 47.17 47.58 4,009,840 +0.03(+0.07%)
Oct 16, 2006 47.45 47.70 47.29 47.55 3,078,512 +0.22(+0.46%)
Oct 13, 2006 47.60 47.66 47.30 47.33 2,793,028 -0.02(-0.04%)
Oct 12, 2006 47.35 47.42 46.99 47.35 3,362,562 -0.03(-0.05%)
Oct 11, 2006 47.20 47.45 47.07 47.37 4,246,256 +0.17(+0.36%)
Oct 10, 2006 47.51 47.55 47.17 47.20 3,024,506 -0.38(-0.79%)
Oct 09, 2006 47.43 47.65 47.35 47.58 2,896,102 -0.09(-0.20%)
Oct 06, 2006 47.66 47.81 47.56 47.67 4,134,261 +0.02(+0.04%)
Oct 05, 2006 47.08 47.67 47.08 47.66 4,168,354 +0.66(+1.40%)
Oct 04, 2006 46.47 47.09 46.47 47.00 4,819,455 +0.53(+1.13%)
Oct 03, 2006 45.99 46.53 45.82 46.47 4,738,047 +0.28(+0.60%)
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.