Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.59 49.15 48.57 48.75 7,919,623 -0.16(-0.34%)
Dec 28, 2006 48.82 48.97 48.44 48.92 7,456,484 +0.06(+0.12%)
Dec 27, 2006 49.24 49.40 48.72 48.86 6,128,529 -0.16(-0.33%)
Dec 26, 2006 49.04 49.34 48.71 49.02 4,171,100 -0.01(-0.03%)
Dec 22, 2006 49.24 49.44 48.96 49.04 6,240,198 -0.36(-0.74%)
Dec 21, 2006 49.46 49.80 49.16 49.40 7,006,117 -0.16(-0.33%)
Dec 20, 2006 50.22 50.24 49.51 49.57 7,317,585 -0.61(-1.21%)
Dec 19, 2006 49.85 50.31 49.58 50.17 8,447,200 +0.18(+0.36%)
Dec 18, 2006 50.11 50.56 49.85 49.99 7,268,230 -0.12(-0.24%)
Dec 15, 2006 51.06 51.38 50.04 50.11 22,278,458 +0.12(+0.24%)
Dec 14, 2006 49.98 50.44 49.90 49.99 11,595,824 +0.15(+0.30%)
Dec 13, 2006 49.75 50.22 49.35 49.84 10,236,554 +0.12(+0.24%)
Dec 12, 2006 49.80 49.91 49.32 49.72 8,829,738 -0.16(-0.31%)
Dec 11, 2006 49.91 50.28 49.59 49.88 8,330,766 +0.01(+0.01%)
Dec 08, 2006 49.24 50.28 49.17 49.87 13,457,234 +0.49(+0.98%)
Dec 07, 2006 49.92 49.93 49.14 49.39 13,177,234 -0.49(-0.99%)
Dec 06, 2006 49.89 49.95 49.37 49.88 14,597,928 +0.59(+1.20%)
Dec 05, 2006 49.49 49.53 48.89 49.29 13,328,562 -0.06(-0.13%)
Dec 04, 2006 49.21 49.60 49.03 49.35 15,761,609 -0.16(-0.33%)
Dec 01, 2006 50.54 50.67 49.16 49.52 22,716,638 -1.18(-2.34%)
Nov 30, 2006 51.51 51.63 50.44 50.70 14,881,085 -0.98(-1.91%)
Nov 29, 2006 51.31 51.76 51.19 51.69 8,119,059 +0.47(+0.92%)
Nov 28, 2006 51.10 51.61 50.99 51.21 10,115,558 -0.09(-0.17%)
Nov 27, 2006 51.50 51.73 51.04 51.30 7,016,295 -0.44(-0.86%)
Nov 24, 2006 51.61 52.09 51.54 51.74 2,608,927 -0.13(-0.25%)
Nov 22, 2006 52.24 52.31 51.80 51.87 6,874,533 -0.21(-0.41%)
Nov 21, 2006 52.24 52.31 51.66 52.08 9,114,869 +0.04(+0.08%)
Nov 20, 2006 51.41 52.44 51.39 52.04 11,941,176 +0.29(+0.57%)
Nov 17, 2006 51.31 51.96 51.24 51.75 10,870,589 +0.05(+0.10%)
Nov 16, 2006 52.39 52.91 51.38 51.70 15,010,371 -0.84(-1.59%)
Nov 15, 2006 52.35 52.82 52.06 52.53 10,691,441 +0.34(+0.64%)
Nov 14, 2006 51.78 52.34 51.31 52.20 15,094,423 +0.31(+0.61%)
Nov 13, 2006 51.98 52.37 51.78 51.88 19,029,374 -0.54(-1.03%)
Nov 10, 2006 52.31 53.24 51.98 52.43 11,210,636 -0.05(-0.10%)
Nov 09, 2006 53.23 53.70 52.31 52.48 9,665,932 -0.88(-1.65%)
Nov 08, 2006 53.38 53.65 52.61 53.36 9,290,786 -0.32(-0.60%)
Nov 07, 2006 53.58 54.13 53.35 53.68 6,877,874 +0.07(+0.13%)
Nov 06, 2006 53.61 54.00 53.53 53.60 5,694,959 +0.17(+0.32%)
Nov 03, 2006 53.70 53.75 52.96 53.43 6,821,384 -0.30(-0.56%)
Nov 02, 2006 53.46 53.76 53.37 53.73 6,768,188 +0.01(+0.01%)
Nov 01, 2006 54.24 54.30 53.22 53.73 9,729,679 -0.45(-0.83%)
Oct 31, 2006 54.48 54.60 53.80 54.18 10,555,842 -0.42(-0.77%)
Oct 30, 2006 53.79 54.90 53.75 54.60 9,217,623 +0.70(+1.30%)
Oct 27, 2006 54.15 54.95 53.77 53.90 9,537,849 -0.33(-0.61%)
Oct 26, 2006 53.64 54.47 53.33 54.23 10,149,454 +0.39(+0.73%)
Oct 25, 2006 53.44 53.83 53.40 53.83 10,091,294 +0.35(+0.65%)
Oct 24, 2006 53.74 53.83 53.18 53.48 26,637,406 +1.12(+2.14%)
Oct 23, 2006 52.40 52.72 51.74 52.36 15,056,824 -0.41(-0.78%)
Oct 20, 2006 52.31 52.81 51.73 52.78 15,666,829 +0.64(+1.23%)
Oct 19, 2006 52.05 52.21 51.59 52.13 12,442,536 +0.48(+0.93%)
Oct 18, 2006 51.39 51.96 50.91 51.66 11,020,220 +0.42(+0.82%)
Oct 17, 2006 51.28 51.43 50.79 51.24 13,527,147 -0.46(-0.88%)
Oct 16, 2006 51.83 51.95 51.24 51.69 13,413,529 -0.56(-1.08%)
Oct 13, 2006 52.66 52.88 51.94 52.26 10,091,766 -0.62(-1.17%)
Oct 12, 2006 52.56 52.90 52.28 52.88 8,158,776 +0.44(+0.84%)
Oct 11, 2006 52.29 52.74 51.77 52.43 9,908,667 -0.19(-0.35%)
Oct 10, 2006 52.76 52.91 52.21 52.62 6,538,743 -0.14(-0.26%)
Oct 09, 2006 52.59 52.95 52.42 52.76 6,822,393 -0.06(-0.12%)
Oct 06, 2006 53.27 53.29 52.46 52.82 9,449,805 -0.51(-0.96%)
Oct 05, 2006 52.04 53.47 51.99 53.33 17,717,974 +1.26(+2.41%)
Oct 04, 2006 50.89 52.08 50.84 52.08 17,829,896 +1.17(+2.30%)
Oct 03, 2006 50.31 51.16 50.21 50.91 12,097,417 +0.74(+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.