Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.96 45.14 44.92 44.96 1,198,500 -0.08(-0.18%)
Dec 28, 2006 45.19 45.22 44.89 45.04 884,500 +0.00(+0.00%)
Dec 27, 2006 44.78 45.20 44.69 45.04 1,129,800 +0.56(+1.26%)
Dec 26, 2006 44.65 45.13 44.45 44.48 1,683,800 -0.18(-0.40%)
Dec 22, 2006 45.02 45.15 44.29 44.66 1,984,000 -0.47(-1.04%)
Dec 21, 2006 45.52 46.17 45.03 45.13 1,759,100 -0.26(-0.57%)
Dec 20, 2006 45.54 45.76 45.35 45.39 2,138,300 +0.01(+0.02%)
Dec 19, 2006 45.61 46.13 45.06 45.38 2,655,000 -0.30(-0.66%)
Dec 18, 2006 46.39 46.45 45.64 45.68 2,208,300 -0.75(-1.62%)
Dec 15, 2006 46.36 46.73 46.14 46.43 2,075,000 +0.29(+0.63%)
Dec 14, 2006 47.26 47.48 46.13 46.14 2,015,000 -1.16(-2.45%)
Dec 13, 2006 48.00 48.02 46.85 47.30 1,615,100 +0.73(+1.57%)
Dec 12, 2006 46.23 46.64 46.17 46.57 1,374,400 +0.49(+1.06%)
Dec 11, 2006 46.05 46.23 45.82 46.08 1,628,200 +0.08(+0.17%)
Dec 08, 2006 46.40 46.43 45.80 46.00 1,363,800 -0.37(-0.80%)
Dec 07, 2006 46.45 46.73 46.25 46.37 1,049,700 -0.04(-0.09%)
Dec 06, 2006 46.53 46.65 46.07 46.41 1,182,500 -0.13(-0.28%)
Dec 05, 2006 46.93 47.00 46.33 46.54 1,399,800 -0.18(-0.39%)
Dec 04, 2006 45.86 46.78 45.69 46.72 1,857,600 +0.99(+2.16%)
Dec 01, 2006 45.65 46.24 45.45 45.73 1,415,900 -0.26(-0.57%)
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%)
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.