Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.57 49.14 48.56 48.74 7,921,769 -0.16(-0.34%)
Dec 28, 2006 48.80 48.95 48.43 48.90 7,458,504 +0.06(+0.12%)
Dec 27, 2006 49.23 49.39 48.70 48.85 6,130,189 -0.16(-0.33%)
Dec 26, 2006 49.02 49.32 48.70 49.01 4,172,231 -0.01(-0.03%)
Dec 22, 2006 49.23 49.42 48.95 49.02 6,241,889 -0.36(-0.74%)
Dec 21, 2006 49.44 49.79 49.15 49.39 7,008,015 -0.16(-0.33%)
Dec 20, 2006 50.21 50.23 49.49 49.55 7,319,568 -0.61(-1.21%)
Dec 19, 2006 49.84 50.30 49.57 50.16 8,449,490 +0.18(+0.36%)
Dec 18, 2006 50.09 50.54 49.84 49.98 7,270,199 -0.12(-0.24%)
Dec 15, 2006 51.05 51.36 50.03 50.10 22,284,496 +0.12(+0.24%)
Dec 14, 2006 49.97 50.42 49.89 49.98 11,598,967 +0.15(+0.30%)
Dec 13, 2006 49.74 50.21 49.34 49.83 10,239,328 +0.12(+0.24%)
Dec 12, 2006 49.79 49.89 49.30 49.71 8,832,131 -0.16(-0.31%)
Dec 11, 2006 49.89 50.27 49.57 49.87 8,333,024 +0.01(+0.01%)
Dec 08, 2006 49.23 50.27 49.16 49.86 13,460,881 +0.49(+0.98%)
Dec 07, 2006 49.90 49.92 49.12 49.37 13,180,806 -0.49(-0.99%)
Dec 06, 2006 49.87 49.94 49.36 49.87 14,601,884 +0.59(+1.20%)
Dec 05, 2006 49.48 49.52 48.87 49.27 13,332,174 -0.06(-0.13%)
Dec 04, 2006 49.20 49.59 49.02 49.34 15,765,880 -0.16(-0.33%)
Dec 01, 2006 50.52 50.66 49.15 49.50 22,722,796 -1.18(-2.34%)
Nov 30, 2006 51.49 51.61 50.43 50.69 14,885,118 -0.98(-1.91%)
Nov 29, 2006 51.30 51.74 51.18 51.67 8,121,260 +0.47(+0.92%)
Nov 28, 2006 51.09 51.59 50.97 51.20 10,118,299 -0.09(-0.17%)
Nov 27, 2006 51.49 51.72 51.02 51.29 7,018,196 -0.44(-0.86%)
Nov 24, 2006 51.60 52.08 51.53 51.73 2,609,634 -0.13(-0.25%)
Nov 22, 2006 52.23 52.29 51.79 51.86 6,876,396 -0.21(-0.41%)
Nov 21, 2006 52.23 52.30 51.64 52.07 9,117,340 +0.04(+0.08%)
Nov 20, 2006 51.39 52.43 51.37 52.03 11,944,412 +0.29(+0.57%)
Nov 17, 2006 51.30 51.94 51.23 51.74 10,873,535 +0.05(+0.10%)
Nov 16, 2006 52.38 52.89 51.36 51.69 15,014,439 -0.83(-1.59%)
Nov 15, 2006 52.33 52.81 52.04 52.52 10,694,339 +0.34(+0.64%)
Nov 14, 2006 51.76 52.33 51.30 52.18 15,098,514 +0.31(+0.61%)
Nov 13, 2006 51.96 52.36 51.77 51.87 19,034,530 -0.54(-1.03%)
Nov 10, 2006 52.30 53.23 51.97 52.41 11,213,674 -0.05(-0.10%)
Nov 09, 2006 53.21 53.69 52.30 52.46 9,668,552 -0.88(-1.65%)
Nov 08, 2006 53.37 53.64 52.60 53.34 9,293,304 -0.32(-0.60%)
Nov 07, 2006 53.56 54.11 53.33 53.66 6,879,738 +0.07(+0.13%)
Nov 06, 2006 53.60 53.98 53.51 53.59 5,696,502 +0.17(+0.32%)
Nov 03, 2006 53.69 53.73 52.95 53.42 6,823,232 -0.30(-0.56%)
Nov 02, 2006 53.45 53.75 53.35 53.72 6,770,022 +0.01(+0.01%)
Nov 01, 2006 54.23 54.29 53.20 53.71 9,732,316 -0.45(-0.83%)
Oct 31, 2006 54.46 54.58 53.79 54.16 10,558,703 -0.42(-0.77%)
Oct 30, 2006 53.78 54.89 53.74 54.58 9,220,121 +0.70(+1.30%)
Oct 27, 2006 54.13 54.94 53.75 53.88 9,540,434 -0.33(-0.61%)
Oct 26, 2006 53.63 54.45 53.32 54.21 10,152,205 +0.39(+0.73%)
Oct 25, 2006 53.43 53.82 53.38 53.82 10,094,029 +0.35(+0.65%)
Oct 24, 2006 53.73 53.82 53.17 53.47 26,644,626 +1.12(+2.14%)
Oct 23, 2006 52.38 52.71 51.73 52.35 15,060,905 -0.41(-0.78%)
Oct 20, 2006 52.30 52.80 51.72 52.76 15,671,075 +0.64(+1.23%)
Oct 19, 2006 52.03 52.20 51.57 52.12 12,445,908 +0.48(+0.93%)
Oct 18, 2006 51.38 51.95 50.89 51.64 11,023,206 +0.42(+0.82%)
Oct 17, 2006 51.26 51.42 50.77 51.22 13,530,813 -0.46(-0.88%)
Oct 16, 2006 51.82 51.94 51.23 51.68 13,417,164 -0.56(-1.08%)
Oct 13, 2006 52.65 52.86 51.93 52.24 10,094,501 -0.62(-1.17%)
Oct 12, 2006 52.54 52.88 52.27 52.86 8,160,987 +0.44(+0.84%)
Oct 11, 2006 52.28 52.73 51.76 52.42 9,911,352 -0.19(-0.35%)
Oct 10, 2006 52.75 52.90 52.20 52.61 6,540,515 -0.14(-0.26%)
Oct 09, 2006 52.58 52.93 52.41 52.74 6,824,241 -0.06(-0.12%)
Oct 06, 2006 53.26 53.28 52.45 52.81 9,452,365 -0.51(-0.96%)
Oct 05, 2006 52.03 53.45 51.98 53.32 17,722,776 +1.26(+2.41%)
Oct 04, 2006 50.88 52.06 50.83 52.06 17,834,728 +1.17(+2.30%)
Oct 03, 2006 50.30 51.15 50.19 50.89 12,100,695 +0.73(+1.47%)
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.