Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 59.07 59.27 58.66 58.68 571,700 -0.64(-1.08%)
Dec 28, 2006 59.40 59.55 59.08 59.32 656,200 -0.20(-0.34%)
Dec 27, 2006 59.42 59.72 59.39 59.52 558,900 +0.16(+0.27%)
Dec 26, 2006 58.76 59.42 58.64 59.36 310,200 +0.49(+0.83%)
Dec 22, 2006 59.06 59.14 58.59 58.87 727,500 -0.18(-0.30%)
Dec 21, 2006 59.45 59.45 58.98 59.05 981,100 -0.31(-0.52%)
Dec 20, 2006 59.20 59.49 59.13 59.36 819,000 +0.05(+0.08%)
Dec 19, 2006 59.15 59.34 58.97 59.31 802,700 +0.16(+0.27%)
Dec 18, 2006 59.13 59.30 58.97 59.15 614,900 -0.15(-0.25%)
Dec 15, 2006 58.71 59.33 58.62 59.30 1,112,500 +0.46(+0.78%)
Dec 14, 2006 58.38 58.96 58.28 58.84 592,000 +0.37(+0.63%)
Dec 13, 2006 58.81 58.96 58.40 58.47 906,600 -0.85(-1.43%)
Dec 12, 2006 59.08 59.32 58.51 59.32 1,150,100 -0.05(-0.08%)
Dec 11, 2006 59.04 59.50 59.04 59.37 883,500 +0.23(+0.39%)
Dec 08, 2006 58.89 59.26 58.84 59.14 496,400 +0.09(+0.15%)
Dec 07, 2006 58.99 59.50 58.98 59.05 498,000 -0.08(-0.14%)
Dec 06, 2006 58.55 59.22 58.53 59.13 696,400 +0.44(+0.75%)
Dec 05, 2006 58.48 58.88 58.34 58.69 506,100 +0.10(+0.17%)
Dec 04, 2006 58.32 58.69 58.26 58.59 805,400 +0.61(+1.05%)
Dec 01, 2006 58.05 58.39 57.55 57.98 857,000 -0.27(-0.46%)
Nov 30, 2006 58.50 58.58 57.88 58.25 752,700 -0.38(-0.65%)
Nov 29, 2006 58.01 58.63 57.93 58.63 652,700 +0.87(+1.51%)
Nov 28, 2006 57.77 58.16 57.55 57.76 1,046,000 -0.01(-0.02%)
Nov 27, 2006 58.52 58.55 57.70 57.77 718,200 -0.75(-1.28%)
Nov 24, 2006 58.20 58.68 58.20 58.52 149,500 -0.03(-0.05%)
Nov 22, 2006 58.70 59.08 58.32 58.55 601,600 -0.22(-0.37%)
Nov 21, 2006 59.31 59.32 58.68 58.77 611,400 -0.65(-1.09%)
Nov 20, 2006 59.12 59.54 59.12 59.42 522,700 +0.24(+0.41%)
Nov 17, 2006 59.11 59.25 58.99 59.18 581,500 -0.14(-0.24%)
Nov 16, 2006 59.24 59.50 59.12 59.32 777,200 +0.17(+0.29%)
Nov 15, 2006 59.30 59.49 59.03 59.15 1,037,400 -0.30(-0.50%)
Nov 14, 2006 58.88 59.46 58.43 59.45 692,300 +0.57(+0.97%)
Nov 13, 2006 58.70 59.25 58.68 58.88 643,500 -0.10(-0.17%)
Nov 10, 2006 58.70 58.98 58.31 58.98 611,400 +0.41(+0.70%)
Nov 09, 2006 58.44 58.65 58.25 58.57 853,400 +0.11(+0.19%)
Nov 08, 2006 58.07 58.61 58.07 58.46 649,700 +0.16(+0.27%)
Nov 07, 2006 58.10 58.47 57.99 58.30 402,500 +0.27(+0.47%)
Nov 06, 2006 57.86 58.24 57.78 58.03 538,300 +0.22(+0.38%)
Nov 03, 2006 57.80 58.10 57.54 57.81 788,900 +0.06(+0.10%)
Nov 02, 2006 58.00 58.16 57.67 57.75 977,300 -0.35(-0.60%)
Nov 01, 2006 58.30 58.47 58.07 58.10 861,200 -0.09(-0.15%)
Oct 31, 2006 58.25 58.71 57.84 58.19 1,807,100 -0.78(-1.32%)
Oct 30, 2006 58.66 58.97 58.57 58.97 736,400 +0.39(+0.67%)
Oct 27, 2006 58.42 58.85 58.24 58.58 678,500 +0.16(+0.27%)
Oct 26, 2006 58.25 58.46 57.95 58.42 651,400 +0.11(+0.19%)
Oct 25, 2006 58.36 58.44 58.12 58.31 662,400 +0.06(+0.10%)
Oct 24, 2006 58.50 58.55 58.10 58.25 620,600 -0.43(-0.73%)
Oct 23, 2006 58.39 58.97 58.33 58.68 933,900 +0.29(+0.50%)
Oct 20, 2006 58.90 58.96 58.35 58.39 1,097,800 -0.26(-0.44%)
Oct 19, 2006 57.75 58.76 57.56 58.65 1,691,000 +1.00(+1.73%)
Oct 18, 2006 57.95 57.98 57.47 57.65 1,619,400 -0.21(-0.36%)
Oct 17, 2006 57.68 57.86 57.24 57.86 1,354,100 +0.17(+0.29%)
Oct 16, 2006 57.34 57.69 57.01 57.69 967,600 +0.45(+0.79%)
Oct 13, 2006 57.00 57.60 57.00 57.24 740,700 +0.14(+0.25%)
Oct 12, 2006 57.05 57.21 56.93 57.10 826,600 +0.09(+0.16%)
Oct 11, 2006 56.35 57.01 56.14 57.01 1,216,200 +0.63(+1.12%)
Oct 10, 2006 56.50 56.72 56.25 56.38 1,232,200 -0.07(-0.12%)
Oct 09, 2006 56.16 56.55 55.86 56.45 1,335,700 +0.29(+0.52%)
Oct 06, 2006 56.33 56.64 55.98 56.16 1,008,600 -0.14(-0.25%)
Oct 05, 2006 56.80 56.83 56.06 56.30 1,202,000 -0.60(-1.05%)
Oct 04, 2006 56.15 56.98 55.82 56.90 1,274,500 +0.58(+1.03%)
Oct 03, 2006 56.43 57.04 56.13 56.32 1,166,400 -0.08(-0.14%)
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.