Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 49.70 49.77 49.36 49.39 47,800 -0.51(-1.02%)
Dec 28, 2006 49.35 49.90 49.35 49.90 54,300 +0.41(+0.83%)
Dec 27, 2006 49.50 49.70 49.30 49.49 62,500 -0.17(-0.34%)
Dec 26, 2006 49.85 50.00 49.56 49.66 57,100 -0.14(-0.28%)
Dec 22, 2006 49.40 49.85 49.40 49.80 58,100 +0.30(+0.61%)
Dec 21, 2006 49.52 49.88 49.50 49.50 54,300 -0.18(-0.36%)
Dec 20, 2006 49.76 50.00 49.66 49.68 50,200 -0.14(-0.28%)
Dec 19, 2006 50.12 50.25 49.71 49.82 138,400 -0.20(-0.40%)
Dec 18, 2006 50.26 50.36 49.89 50.02 62,700 -0.24(-0.48%)
Dec 15, 2006 49.90 50.30 49.60 50.26 130,900 +0.51(+1.03%)
Dec 14, 2006 49.75 49.89 49.65 49.75 55,200 +0.02(+0.04%)
Dec 13, 2006 49.70 49.90 49.45 49.73 90,000 -0.07(-0.14%)
Dec 12, 2006 49.89 49.94 49.70 49.80 57,200 -0.10(-0.20%)
Dec 11, 2006 49.73 49.90 49.61 49.90 87,700 -0.01(-0.02%)
Dec 08, 2006 50.57 50.60 49.61 49.91 89,000 -0.53(-1.05%)
Dec 07, 2006 50.55 50.75 50.42 50.44 56,100 -0.23(-0.45%)
Dec 06, 2006 50.49 50.75 50.30 50.67 58,600 +0.23(+0.46%)
Dec 05, 2006 50.12 50.50 50.12 50.44 47,400 +0.23(+0.46%)
Dec 04, 2006 50.24 50.50 50.10 50.21 80,200 -0.04(-0.08%)
Dec 01, 2006 49.94 50.25 49.90 50.25 59,400 +0.19(+0.38%)
Nov 30, 2006 50.24 50.25 49.81 50.06 91,200 -0.18(-0.36%)
Nov 29, 2006 50.00 50.24 49.86 50.24 68,100 +0.24(+0.48%)
Nov 28, 2006 49.75 50.00 49.67 50.00 54,200 +0.03(+0.06%)
Nov 27, 2006 49.75 49.98 49.70 49.97 69,600 +0.08(+0.16%)
Nov 24, 2006 49.67 49.89 49.61 49.89 14,800 +0.22(+0.44%)
Nov 22, 2006 49.75 49.80 49.50 49.67 62,800 -0.19(-0.38%)
Nov 21, 2006 49.27 49.86 49.27 49.86 61,600 +0.37(+0.75%)
Nov 20, 2006 49.55 49.60 49.26 49.49 76,900 -0.20(-0.40%)
Nov 17, 2006 49.35 49.73 49.30 49.69 82,900 -0.06(-0.12%)
Nov 16, 2006 49.98 50.21 49.69 49.75 77,300 -0.31(-0.62%)
Nov 15, 2006 49.97 50.35 49.90 50.06 99,600 +0.26(+0.52%)
Nov 14, 2006 49.84 49.95 49.69 49.80 78,300 -0.10(-0.20%)
Nov 13, 2006 49.99 50.09 49.70 49.90 68,500 -0.03(-0.06%)
Nov 10, 2006 50.00 50.10 49.55 49.93 54,500 -0.19(-0.38%)
Nov 09, 2006 50.50 50.50 50.10 50.12 65,900 -0.09(-0.18%)
Nov 08, 2006 50.05 50.40 50.00 50.21 67,600 +0.01(+0.02%)
Nov 07, 2006 49.90 50.24 49.90 50.20 96,300 +0.09(+0.18%)
Nov 06, 2006 50.00 50.16 49.91 50.11 94,900 +0.00(+0.00%)
Nov 03, 2006 49.65 50.11 49.58 50.11 118,900 +0.71(+1.44%)
Nov 02, 2006 49.46 49.75 49.16 49.40 130,300 -1.00(-1.98%)
Nov 01, 2006 49.49 50.41 49.49 50.40 155,800 +0.94(+1.90%)
Oct 31, 2006 49.75 49.82 49.14 49.46 149,100 -0.28(-0.56%)
Oct 30, 2006 50.99 50.99 49.71 49.74 128,800 -0.76(-1.50%)
Oct 27, 2006 50.20 50.69 50.09 50.50 102,300 +0.05(+0.10%)
Oct 26, 2006 50.34 50.45 49.88 50.45 78,700 +0.11(+0.22%)
Oct 25, 2006 50.15 50.38 49.88 50.34 109,000 +0.14(+0.28%)
Oct 24, 2006 50.20 50.35 49.76 50.20 86,900 +0.00(+0.00%)
Oct 23, 2006 49.80 50.24 49.76 50.20 86,400 +0.29(+0.58%)
Oct 20, 2006 50.04 50.20 49.80 49.91 91,200 -0.13(-0.26%)
Oct 19, 2006 49.20 50.12 49.20 50.04 131,200 +0.60(+1.21%)
Oct 18, 2006 49.50 49.57 49.00 49.44 169,300 +0.44(+0.90%)
Oct 17, 2006 48.75 49.00 48.45 49.00 135,100 +0.25(+0.51%)
Oct 16, 2006 48.35 48.75 48.15 48.75 72,900 +0.43(+0.89%)
Oct 13, 2006 47.98 48.40 47.92 48.32 74,300 +0.40(+0.83%)
Oct 12, 2006 47.80 47.94 47.53 47.92 68,700 +0.35(+0.74%)
Oct 11, 2006 47.74 47.74 47.33 47.57 75,100 +0.20(+0.42%)
Oct 10, 2006 47.10 47.40 46.99 47.37 66,500 +0.30(+0.64%)
Oct 09, 2006 47.10 47.15 46.75 47.07 76,800 +0.13(+0.28%)
Oct 06, 2006 47.00 47.12 46.86 46.94 75,100 +0.02(+0.04%)
Oct 05, 2006 46.55 46.96 46.32 46.92 94,200 +0.22(+0.47%)
Oct 04, 2006 46.10 46.70 46.10 46.70 119,900 +0.45(+0.97%)
Oct 03, 2006 46.46 46.52 46.20 46.25 90,500 -0.31(-0.67%)
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.