Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 51.16 51.28 50.10 50.36 14,982,185 -0.98(-1.91%)
Nov 29, 2006 50.97 51.41 50.85 51.34 8,174,219 +0.47(+0.92%)
Nov 28, 2006 50.76 51.26 50.64 50.87 10,184,282 -0.09(-0.17%)
Nov 27, 2006 51.15 51.39 50.69 50.95 7,063,962 -0.44(-0.86%)
Nov 24, 2006 51.27 51.74 51.19 51.39 2,626,652 -0.13(-0.25%)
Nov 22, 2006 51.89 51.95 51.45 51.52 6,921,238 -0.21(-0.41%)
Nov 21, 2006 51.89 51.96 51.31 51.73 9,176,794 +0.04(+0.08%)
Nov 20, 2006 51.06 52.09 51.04 51.69 12,022,302 +0.29(+0.57%)
Nov 17, 2006 50.97 51.61 50.90 51.40 10,944,442 +0.05(+0.10%)
Nov 16, 2006 52.04 52.55 51.03 51.35 15,112,349 -0.83(-1.59%)
Nov 15, 2006 52.00 52.46 51.70 52.18 10,764,077 +0.33(+0.64%)
Nov 14, 2006 51.43 51.99 50.97 51.85 15,196,972 +0.31(+0.61%)
Nov 13, 2006 51.63 52.02 51.44 51.53 19,158,656 -0.54(-1.03%)
Nov 10, 2006 51.96 52.88 51.63 52.07 11,286,799 -0.05(-0.10%)
Nov 09, 2006 52.87 53.34 51.96 52.12 9,731,601 -0.87(-1.65%)
Nov 08, 2006 53.02 53.29 52.26 52.99 9,353,906 -0.32(-0.60%)
Nov 07, 2006 53.21 53.76 52.99 53.31 6,924,601 +0.07(+0.13%)
Nov 06, 2006 53.25 53.63 53.17 53.24 5,733,649 +0.17(+0.32%)
Nov 03, 2006 53.34 53.38 52.61 53.07 6,867,727 -0.30(-0.56%)
Nov 02, 2006 53.10 53.40 53.01 53.37 6,814,170 +0.01(+0.01%)
Nov 01, 2006 53.87 53.94 52.86 53.36 9,795,781 -0.45(-0.83%)
Oct 31, 2006 54.11 54.23 53.44 53.81 10,627,557 -0.42(-0.77%)
Oct 30, 2006 53.43 54.53 53.39 54.23 9,280,246 +0.69(+1.30%)
Oct 27, 2006 53.78 54.58 53.41 53.53 9,602,648 -0.33(-0.61%)
Oct 26, 2006 53.28 54.10 52.97 53.86 10,218,408 +0.39(+0.73%)
Oct 25, 2006 53.08 53.47 53.04 53.47 10,159,852 +0.35(+0.65%)
Oct 24, 2006 53.38 53.47 52.82 53.12 26,818,376 +1.11(+2.14%)
Oct 23, 2006 52.05 52.36 51.39 52.01 15,159,118 -0.41(-0.78%)
Oct 20, 2006 51.96 52.46 51.39 52.42 15,773,267 +0.64(+1.23%)
Oct 19, 2006 51.70 51.86 51.24 51.78 12,527,068 +0.48(+0.93%)
Oct 18, 2006 51.05 51.61 50.56 51.31 11,095,089 +0.42(+0.82%)
Oct 17, 2006 50.93 51.09 50.44 50.89 13,619,048 -0.45(-0.88%)
Oct 16, 2006 51.49 51.60 50.90 51.34 13,504,659 -0.56(-1.08%)
Oct 13, 2006 52.31 52.52 51.59 51.90 10,160,328 -0.62(-1.17%)
Oct 12, 2006 52.20 52.54 51.93 52.52 8,214,205 +0.44(+0.84%)
Oct 11, 2006 51.94 52.39 51.42 52.08 9,975,985 -0.18(-0.35%)
Oct 10, 2006 52.41 52.56 51.86 52.26 6,583,167 -0.13(-0.26%)
Oct 09, 2006 52.24 52.59 52.07 52.40 6,868,743 -0.06(-0.12%)
Oct 06, 2006 52.91 52.93 52.11 52.46 9,514,005 -0.51(-0.96%)
Oct 05, 2006 51.69 53.11 51.64 52.97 17,838,346 +1.25(+2.41%)
Oct 04, 2006 50.55 51.73 50.50 51.73 17,951,028 +1.16(+2.30%)
Oct 03, 2006 49.98 50.82 49.87 50.56 12,179,605 +0.73(+1.47%)
Oct 02, 2006 50.61 50.95 49.68 49.83 11,695,821 -0.87(-1.72%)
Sep 29, 2006 50.74 51.19 50.32 50.71 9,073,466 -0.01(-0.03%)
Sep 28, 2006 50.58 51.20 50.38 50.72 17,154,182 -0.42(-0.82%)
Sep 27, 2006 50.00 51.30 49.71 51.14 20,759,818 +0.99(+1.96%)
Sep 26, 2006 50.71 50.85 49.81 50.15 10,178,828 -0.33(-0.66%)
Sep 25, 2006 50.45 50.76 49.48 50.49 13,185,743 +0.23(+0.47%)
Sep 22, 2006 51.27 51.31 49.98 50.25 12,488,047 -0.79(-1.56%)
Sep 21, 2006 50.51 51.44 50.37 51.05 18,890,268 +0.73(+1.45%)
Sep 20, 2006 49.69 50.49 49.61 50.32 14,287,911 +1.08(+2.20%)
Sep 19, 2006 49.59 49.62 49.12 49.23 17,563,584 -0.22(-0.44%)
Sep 18, 2006 49.36 49.63 49.15 49.45 11,682,871 -0.01(-0.01%)
Sep 15, 2006 49.62 49.63 49.01 49.46 13,924,136 +0.14(+0.29%)
Sep 14, 2006 49.04 49.57 48.73 49.32 8,067,957 +0.30(+0.61%)
Sep 13, 2006 48.78 49.29 48.53 49.02 7,838,052 -0.01(-0.01%)
Sep 12, 2006 48.56 49.18 48.15 49.03 8,283,153 +0.62(+1.27%)
Sep 11, 2006 47.96 48.56 47.67 48.41 9,785,714 +0.26(+0.53%)
Sep 08, 2006 48.51 48.58 48.04 48.15 6,433,695 -0.28(-0.59%)
Sep 07, 2006 48.66 48.71 48.13 48.44 8,494,946 -0.11(-0.23%)
Sep 06, 2006 48.80 49.03 48.44 48.55 6,849,240 -0.55(-1.11%)
Sep 05, 2006 48.79 49.41 48.23 49.10 7,537,857 +0.62(+1.27%)
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.