Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 60.04 60.16 59.63 59.78 2,825,118 -0.38(-0.62%)
Dec 28, 2006 59.91 60.18 59.67 60.15 2,543,715 +0.25(+0.42%)
Dec 27, 2006 59.69 60.14 59.69 59.90 2,486,582 +0.31(+0.52%)
Dec 26, 2006 59.72 59.81 58.99 59.59 3,204,587 -0.33(-0.55%)
Dec 22, 2006 60.28 60.69 59.42 59.92 4,520,360 -0.36(-0.59%)
Dec 21, 2006 61.87 61.93 59.35 60.28 7,686,574 -1.23(-2.00%)
Dec 20, 2006 62.45 62.51 61.42 61.51 4,161,358 -1.23(-1.96%)
Dec 19, 2006 61.71 62.76 61.20 62.73 4,480,282 +0.93(+1.51%)
Dec 18, 2006 62.52 62.71 61.61 61.80 3,048,536 -0.70(-1.13%)
Dec 15, 2006 62.25 62.73 62.22 62.50 4,243,221 +0.41(+0.66%)
Dec 14, 2006 62.56 62.89 61.98 62.09 4,574,936 -0.28(-0.45%)
Dec 13, 2006 63.85 63.93 62.27 62.38 5,189,759 -1.15(-1.82%)
Dec 12, 2006 63.81 64.15 63.17 63.53 4,211,669 -0.16(-0.25%)
Dec 11, 2006 64.13 64.54 63.50 63.69 4,706,257 -0.35(-0.55%)
Dec 08, 2006 63.17 64.06 62.90 64.05 4,727,576 +0.88(+1.39%)
Dec 07, 2006 63.71 64.20 62.97 63.17 4,516,949 -0.33(-0.52%)
Dec 06, 2006 63.09 64.15 63.04 63.50 4,569,819 -0.04(-0.07%)
Dec 05, 2006 62.74 63.74 62.50 63.54 5,067,818 +1.02(+1.63%)
Dec 04, 2006 62.38 62.69 61.82 62.52 4,957,815 +0.20(+0.32%)
Dec 01, 2006 62.28 63.04 61.80 62.32 4,701,993 -0.49(-0.78%)
Nov 30, 2006 63.33 63.50 62.33 62.81 4,069,262 -0.40(-0.64%)
Nov 29, 2006 62.97 63.73 61.93 63.21 6,070,637 +0.24(+0.38%)
Nov 28, 2006 62.61 63.31 61.69 62.97 6,262,503 +0.49(+0.79%)
Nov 27, 2006 64.73 64.73 62.39 62.48 7,070,045 -2.40(-3.70%)
Nov 24, 2006 64.95 65.43 64.26 64.88 1,728,498 -0.07(-0.11%)
Nov 22, 2006 65.14 65.14 64.25 64.95 4,174,149 +0.22(+0.34%)
Nov 21, 2006 63.51 64.83 63.38 64.73 6,549,023 +1.22(+1.92%)
Nov 20, 2006 62.91 63.91 62.19 63.51 7,784,639 +0.77(+1.23%)
Nov 17, 2006 63.09 64.14 62.56 62.74 12,103,754 -0.59(-0.94%)
Nov 16, 2006 62.15 63.79 62.15 63.33 10,856,199 +0.88(+1.42%)
Nov 15, 2006 59.84 62.50 59.69 62.45 13,252,391 +2.20(+3.66%)
Nov 14, 2006 58.80 60.34 58.54 60.24 8,375,586 +1.73(+2.95%)
Nov 13, 2006 58.17 58.83 57.58 58.52 5,652,796 +0.37(+0.64%)
Nov 10, 2006 58.40 58.87 57.93 58.14 4,574,083 +0.06(+0.11%)
Nov 09, 2006 59.16 59.22 57.93 58.08 4,725,870 -1.11(-1.87%)
Nov 08, 2006 59.34 59.68 58.87 59.19 5,416,587 -0.58(-0.97%)
Nov 07, 2006 59.80 60.57 59.59 59.77 4,503,306 -0.26(-0.43%)
Nov 06, 2006 59.01 60.17 58.79 60.02 5,580,313 +1.27(+2.15%)
Nov 03, 2006 58.82 59.57 58.28 58.76 5,303,173 -0.01(-0.02%)
Nov 02, 2006 58.44 59.16 58.28 58.77 5,721,015 -0.02(-0.04%)
Nov 01, 2006 58.75 60.22 58.61 58.79 9,554,069 +0.04(+0.07%)
Oct 31, 2006 58.81 59.33 58.07 58.75 5,568,375 +0.12(+0.20%)
Oct 30, 2006 59.26 59.33 58.53 58.63 4,356,635 -0.62(-1.05%)
Oct 27, 2006 59.08 59.84 58.52 59.26 7,020,586 +0.69(+1.17%)
Oct 26, 2006 58.23 58.67 57.38 58.57 5,322,786 +0.35(+0.59%)
Oct 25, 2006 59.80 59.81 58.22 58.22 6,004,976 -1.00(-1.68%)
Oct 24, 2006 59.25 59.94 57.69 59.22 8,437,836 +0.21(+0.35%)
Oct 23, 2006 57.71 59.02 56.90 59.02 10,361,611 +1.53(+2.67%)
Oct 20, 2006 58.75 58.91 57.46 57.48 6,108,157 -1.27(-2.16%)
Oct 19, 2006 59.60 59.84 58.65 58.75 6,587,396 -0.73(-1.23%)
Oct 18, 2006 60.75 60.75 59.24 59.48 9,644,459 -1.08(-1.79%)
Oct 17, 2006 62.74 62.74 59.81 60.57 27,716,522 +1.55(+2.63%)
Oct 16, 2006 58.64 59.40 58.40 59.02 3,549,945 +0.28(+0.47%)
Oct 13, 2006 58.61 59.57 58.48 58.74 4,049,649 +0.11(+0.18%)
Oct 12, 2006 58.87 59.26 58.11 58.63 5,430,231 +0.12(+0.20%)
Oct 11, 2006 58.87 59.63 58.05 58.52 5,971,719 -0.47(-0.79%)
Oct 10, 2006 60.74 60.86 58.68 58.99 8,211,860 -2.17(-3.55%)
Oct 09, 2006 57.33 61.51 57.29 61.15 10,713,792 +3.60(+6.25%)
Oct 06, 2006 57.55 57.78 57.11 57.56 3,017,837 -0.11(-0.19%)
Oct 05, 2006 57.31 57.83 56.78 57.67 4,304,618 +0.29(+0.51%)
Oct 04, 2006 55.64 57.58 55.52 57.38 5,985,363 +1.56(+2.79%)
Oct 03, 2006 55.00 55.82 54.75 55.82 4,247,484 +1.07(+1.96%)
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.