Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 72.17 72.34 70.68 71.04 10,620,400 -1.38(-1.91%)
Nov 29, 2006 71.90 72.52 71.73 72.42 5,794,447 +0.66(+0.92%)
Nov 28, 2006 71.60 72.31 71.44 71.76 7,219,317 -0.12(-0.17%)
Nov 27, 2006 72.16 72.49 71.51 71.88 5,007,421 -0.62(-0.86%)
Nov 24, 2006 72.32 72.99 72.22 72.50 1,861,951 -0.18(-0.25%)
Nov 22, 2006 73.20 73.29 72.58 72.68 4,906,248 -0.30(-0.41%)
Nov 21, 2006 73.20 73.30 72.38 72.98 6,505,141 +0.06(+0.08%)
Nov 20, 2006 72.03 73.48 72.00 72.92 8,522,232 +0.41(+0.57%)
Nov 17, 2006 71.90 72.80 71.80 72.51 7,758,171 +0.07(+0.10%)
Nov 16, 2006 73.41 74.13 71.99 72.44 10,712,669 -1.17(-1.59%)
Nov 15, 2006 73.35 74.01 72.94 73.61 7,630,316 +0.47(+0.64%)
Nov 14, 2006 72.55 73.34 71.90 73.14 10,772,656 +0.44(+0.61%)
Nov 13, 2006 72.83 73.38 72.56 72.70 13,580,969 -0.76(-1.03%)
Nov 10, 2006 73.30 74.60 72.84 73.46 8,000,857 -0.07(-0.10%)
Nov 09, 2006 74.58 75.25 73.30 73.53 6,898,426 -1.23(-1.65%)
Nov 08, 2006 74.80 75.18 73.72 74.76 6,630,690 -0.45(-0.60%)
Nov 07, 2006 75.07 75.84 74.75 75.21 4,908,632 +0.10(+0.13%)
Nov 06, 2006 75.12 75.66 75.00 75.11 4,064,404 +0.24(+0.32%)
Nov 03, 2006 75.25 75.31 74.21 74.87 4,868,316 -0.42(-0.56%)
Nov 02, 2006 74.91 75.33 74.78 75.29 4,830,351 +0.01(+0.01%)
Nov 01, 2006 76.00 76.09 74.57 75.28 6,943,921 -0.63(-0.83%)
Oct 31, 2006 76.33 76.50 75.39 75.91 7,533,541 -0.59(-0.77%)
Oct 30, 2006 75.37 76.93 75.32 76.50 6,578,475 +0.98(+1.30%)
Oct 27, 2006 75.87 77.00 75.34 75.52 6,807,015 -0.46(-0.61%)
Oct 26, 2006 75.16 76.32 74.73 75.98 7,243,508 +0.55(+0.73%)
Oct 25, 2006 74.88 75.43 74.82 75.43 7,202,000 +0.49(+0.65%)
Oct 24, 2006 75.30 75.43 74.52 74.94 19,010,704 +1.57(+2.14%)
Oct 23, 2006 73.42 73.87 72.50 73.37 10,745,822 -0.58(-0.78%)
Oct 20, 2006 73.30 74.00 72.49 73.95 11,181,173 +0.90(+1.23%)
Oct 19, 2006 72.93 73.16 72.28 73.05 8,880,045 +0.67(+0.93%)
Oct 18, 2006 72.01 72.81 71.33 72.38 7,864,960 +0.59(+0.82%)
Oct 17, 2006 71.85 72.07 71.16 71.79 9,654,115 -0.64(-0.88%)
Oct 16, 2006 72.63 72.79 71.80 72.43 9,573,028 -0.79(-1.08%)
Oct 13, 2006 73.79 74.09 72.78 73.22 7,202,337 -0.87(-1.17%)
Oct 12, 2006 73.64 74.12 73.26 74.09 5,822,792 +0.62(+0.84%)
Oct 11, 2006 73.27 73.90 72.54 73.47 7,071,662 -0.26(-0.35%)
Oct 10, 2006 73.93 74.14 73.16 73.73 4,666,600 -0.19(-0.26%)
Oct 09, 2006 73.69 74.19 73.45 73.92 4,869,036 -0.09(-0.12%)
Oct 06, 2006 74.64 74.67 73.51 74.01 6,744,179 -0.72(-0.96%)
Oct 05, 2006 72.92 74.92 72.85 74.73 12,645,043 +1.76(+2.41%)
Oct 04, 2006 71.31 72.97 71.24 72.97 12,724,920 +1.64(+2.30%)
Oct 03, 2006 70.50 71.69 70.35 71.33 8,633,739 +1.03(+1.47%)
Oct 02, 2006 71.40 71.87 70.08 70.30 8,290,800 -1.23(-1.72%)
Sep 29, 2006 71.58 72.22 70.99 71.53 6,431,895 -0.02(-0.03%)
Sep 28, 2006 71.35 72.23 71.07 71.55 12,160,061 -0.59(-0.82%)
Sep 27, 2006 70.54 72.37 70.13 72.14 14,715,983 +1.39(+1.96%)
Sep 26, 2006 71.54 71.74 70.27 70.75 7,215,451 -0.47(-0.66%)
Sep 25, 2006 71.17 71.60 69.80 71.22 9,346,959 +0.33(+0.47%)
Sep 22, 2006 72.33 72.38 70.51 70.89 8,852,384 -1.12(-1.56%)
Sep 21, 2006 71.25 72.57 71.06 72.01 13,390,717 +1.03(+1.45%)
Sep 20, 2006 70.10 71.22 69.98 70.98 10,128,251 +1.53(+2.20%)
Sep 19, 2006 69.96 70.00 69.30 69.45 12,450,273 -0.31(-0.44%)
Sep 18, 2006 69.63 70.02 69.34 69.76 8,281,620 -0.01(-0.01%)
Sep 15, 2006 70.00 70.02 69.14 69.77 9,870,382 +0.20(+0.29%)
Sep 14, 2006 69.18 69.93 68.75 69.57 5,719,121 +0.42(+0.61%)
Sep 13, 2006 68.82 69.54 68.46 69.15 5,556,149 -0.01(-0.01%)
Sep 12, 2006 68.50 69.38 67.92 69.16 5,871,667 +0.87(+1.27%)
Sep 11, 2006 67.66 68.50 67.25 68.29 6,936,785 +0.36(+0.53%)
Sep 08, 2006 68.43 68.53 67.77 67.93 4,560,644 -0.40(-0.59%)
Sep 07, 2006 68.65 68.71 67.90 68.33 6,021,800 -0.16(-0.23%)
Sep 06, 2006 68.84 69.17 68.33 68.49 4,855,211 -0.77(-1.11%)
Sep 05, 2006 68.83 69.70 68.04 69.26 5,343,350 +0.87(+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.