Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 45.81 46.20 45.55 45.99 1,410,400 +0.57(+1.25%)
Nov 29, 2006 45.44 45.64 45.15 45.42 800,300 +0.20(+0.44%)
Nov 28, 2006 44.96 45.67 44.96 45.22 1,269,100 +0.28(+0.62%)
Nov 27, 2006 45.08 45.30 44.82 44.94 1,900,700 -0.28(-0.62%)
Nov 24, 2006 45.86 45.93 45.20 45.22 377,900 -0.63(-1.37%)
Nov 22, 2006 45.78 46.09 45.60 45.85 987,000 +0.06(+0.13%)
Nov 21, 2006 46.21 46.27 45.50 45.79 1,580,300 -0.46(-0.99%)
Nov 20, 2006 46.85 46.91 45.97 46.25 1,333,200 -0.72(-1.53%)
Nov 17, 2006 47.36 47.60 46.37 46.97 1,689,000 -0.40(-0.84%)
Nov 16, 2006 47.12 47.49 47.04 47.37 1,263,900 +0.40(+0.85%)
Nov 15, 2006 46.34 47.18 46.30 46.97 1,811,500 +0.63(+1.36%)
Nov 14, 2006 44.99 46.59 44.99 46.34 2,622,400 +1.36(+3.02%)
Nov 13, 2006 45.00 45.10 44.63 44.98 1,270,300 -0.15(-0.33%)
Nov 10, 2006 45.04 45.44 44.86 45.13 1,621,500 +0.24(+0.53%)
Nov 09, 2006 45.86 46.10 44.85 44.89 1,580,200 -0.77(-1.69%)
Nov 08, 2006 44.90 45.80 44.90 45.66 1,608,700 -0.20(-0.44%)
Nov 07, 2006 46.00 46.36 45.64 45.86 1,144,300 +0.06(+0.13%)
Nov 06, 2006 45.40 46.22 45.26 45.80 2,320,800 +0.38(+0.84%)
Nov 03, 2006 46.28 46.41 45.18 45.42 2,224,800 -0.86(-1.86%)
Nov 02, 2006 47.50 48.00 45.30 46.28 3,767,800 -0.86(-1.82%)
Nov 01, 2006 47.25 47.60 46.86 47.14 3,036,200 -0.06(-0.13%)
Oct 31, 2006 46.76 47.35 46.67 47.20 1,367,500 +0.38(+0.81%)
Oct 30, 2006 46.73 47.08 46.44 46.82 742,300 +0.09(+0.19%)
Oct 27, 2006 46.39 46.74 45.87 46.73 1,037,700 +0.24(+0.52%)
Oct 26, 2006 46.50 46.86 46.35 46.49 1,023,600 -0.01(-0.02%)
Oct 25, 2006 47.48 47.64 46.42 46.50 1,722,800 -0.89(-1.88%)
Oct 24, 2006 47.30 47.41 46.98 47.39 643,800 +0.00(+0.00%)
Oct 23, 2006 46.59 47.47 46.50 47.39 644,100 +0.70(+1.50%)
Oct 20, 2006 46.63 46.78 46.39 46.69 529,600 +0.19(+0.41%)
Oct 19, 2006 46.35 46.94 46.27 46.50 614,400 +0.14(+0.30%)
Oct 18, 2006 46.46 46.86 46.23 46.36 715,900 +0.15(+0.32%)
Oct 17, 2006 46.00 46.46 46.00 46.21 743,600 +0.18(+0.39%)
Oct 16, 2006 46.15 46.27 45.99 46.03 1,088,700 -0.12(-0.26%)
Oct 13, 2006 46.55 46.71 46.02 46.15 1,086,200 -0.02(-0.04%)
Oct 12, 2006 46.15 46.29 45.96 46.17 813,900 +0.18(+0.39%)
Oct 11, 2006 45.80 46.19 45.65 45.99 1,572,100 +0.12(+0.26%)
Oct 10, 2006 46.12 46.19 45.73 45.87 1,539,000 -0.13(-0.28%)
Oct 09, 2006 45.84 46.28 45.65 46.00 864,400 +0.05(+0.11%)
Oct 06, 2006 46.51 46.55 44.98 45.95 2,677,900 -0.78(-1.67%)
Oct 05, 2006 46.05 46.78 45.93 46.73 1,800,000 +0.71(+1.54%)
Oct 04, 2006 45.27 46.03 45.25 46.02 911,400 +0.76(+1.68%)
Oct 03, 2006 45.24 45.38 44.94 45.26 779,600 +0.04(+0.09%)
Oct 02, 2006 45.38 45.64 45.07 45.22 932,600 +0.02(+0.04%)
Sep 29, 2006 45.22 45.49 45.00 45.20 1,351,900 +0.20(+0.44%)
Sep 28, 2006 44.52 45.08 44.39 45.00 911,500 +0.41(+0.92%)
Sep 27, 2006 44.40 44.76 44.01 44.59 1,212,200 +0.13(+0.29%)
Sep 26, 2006 44.87 44.96 44.00 44.46 1,128,400 -0.41(-0.91%)
Sep 25, 2006 44.49 45.00 44.06 44.87 1,467,500 +0.44(+0.99%)
Sep 22, 2006 43.33 44.96 43.33 44.43 1,129,100 +0.20(+0.45%)
Sep 21, 2006 46.08 46.08 44.01 44.23 2,959,000 -1.98(-4.28%)
Sep 20, 2006 46.30 46.51 46.01 46.21 1,221,400 +0.02(+0.04%)
Sep 19, 2006 46.40 46.92 46.18 46.19 1,409,300 -0.06(-0.13%)
Sep 18, 2006 46.20 46.48 45.88 46.25 1,218,400 -0.16(-0.34%)
Sep 15, 2006 45.88 46.52 45.75 46.41 1,573,800 +0.95(+2.09%)
Sep 14, 2006 46.14 46.14 45.34 45.46 718,000 -0.71(-1.54%)
Sep 13, 2006 45.63 46.21 45.63 46.17 975,300 +0.56(+1.23%)
Sep 12, 2006 45.12 45.68 45.09 45.61 614,600 +0.43(+0.95%)
Sep 11, 2006 44.96 45.43 44.80 45.18 799,300 +0.23(+0.51%)
Sep 08, 2006 44.93 45.10 44.83 44.95 659,300 +0.24(+0.54%)
Sep 07, 2006 44.61 44.95 44.52 44.71 614,700 -0.08(-0.18%)
Sep 06, 2006 44.97 45.15 44.64 44.79 773,900 -0.36(-0.80%)
Sep 05, 2006 45.48 45.49 45.03 45.15 822,800 -0.29(-0.64%)
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.