Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 46.89 46.89 46.03 46.19 4,688,502 -0.52(-1.12%)
Sep 29, 2006 46.83 47.08 46.64 46.71 4,129,641 -0.11(-0.24%)
Sep 28, 2006 46.83 47.07 46.53 46.83 4,360,641 -0.03(-0.07%)
Sep 27, 2006 46.98 47.06 46.67 46.86 5,417,824 -0.06(-0.13%)
Sep 26, 2006 46.51 47.08 46.45 46.92 7,788,202 +0.66(+1.42%)
Sep 25, 2006 45.94 46.32 45.59 46.26 6,745,994 +0.40(+0.86%)
Sep 22, 2006 46.01 46.17 45.33 45.87 3,837,466 -0.03(-0.05%)
Sep 21, 2006 46.29 46.42 45.62 45.89 5,317,300 -0.19(-0.42%)
Sep 20, 2006 46.01 46.51 45.93 46.09 6,141,412 +0.11(+0.23%)
Sep 19, 2006 46.94 47.31 45.80 45.98 4,175,363 -0.40(-0.87%)
Sep 18, 2006 46.34 46.70 46.14 46.38 3,948,824 -0.16(-0.34%)
Sep 15, 2006 46.61 46.89 46.46 46.54 9,011,706 +0.38(+0.83%)
Sep 14, 2006 46.07 46.31 45.95 46.16 4,181,417 +0.10(+0.22%)
Sep 13, 2006 45.57 46.32 45.57 46.05 5,665,711 +0.50(+1.10%)
Sep 12, 2006 44.99 45.67 44.71 45.55 6,161,485 +0.77(+1.71%)
Sep 11, 2006 44.89 44.89 44.44 44.79 3,488,099 -0.10(-0.22%)
Sep 08, 2006 44.41 44.94 44.32 44.89 3,690,263 +0.58(+1.30%)
Sep 07, 2006 44.88 45.01 44.31 44.31 5,220,758 -0.57(-1.27%)
Sep 06, 2006 44.79 45.03 44.59 44.88 3,988,652 +0.09(+0.21%)
Sep 05, 2006 45.03 45.19 44.65 44.79 4,640,709 -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.