Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 77.71 79.00 77.21 78.39 680,400 +0.78(+1.01%)
Nov 29, 2006 76.67 77.68 76.65 77.61 631,100 +0.77(+1.00%)
Nov 28, 2006 76.62 76.99 76.13 76.84 1,016,000 +0.24(+0.31%)
Nov 27, 2006 76.48 77.03 76.25 76.60 594,000 +0.22(+0.29%)
Nov 24, 2006 76.54 76.92 75.80 76.38 205,800 -0.31(-0.40%)
Nov 22, 2006 76.90 77.07 76.22 76.69 247,200 -0.01(-0.01%)
Nov 21, 2006 76.71 77.12 76.43 76.70 527,400 +0.19(+0.25%)
Nov 20, 2006 77.25 77.25 76.23 76.51 505,700 -0.86(-1.11%)
Nov 17, 2006 77.43 77.59 76.75 77.37 342,600 -0.57(-0.73%)
Nov 16, 2006 77.52 78.10 77.27 77.94 335,800 +0.26(+0.33%)
Nov 15, 2006 77.35 78.24 77.18 77.68 457,300 +0.18(+0.23%)
Nov 14, 2006 76.80 77.71 76.14 77.50 517,400 +0.96(+1.25%)
Nov 13, 2006 77.00 77.55 76.05 76.54 391,100 -0.46(-0.60%)
Nov 10, 2006 76.96 77.18 76.35 77.00 415,200 +0.30(+0.39%)
Nov 09, 2006 77.09 77.13 76.23 76.70 694,500 +0.01(+0.01%)
Nov 08, 2006 76.75 77.01 76.46 76.69 520,200 -0.70(-0.90%)
Nov 07, 2006 76.92 77.84 76.71 77.39 483,900 +0.32(+0.42%)
Nov 06, 2006 75.36 77.40 75.30 77.07 806,900 +1.71(+2.27%)
Nov 03, 2006 75.74 75.80 74.82 75.36 385,500 -0.37(-0.49%)
Nov 02, 2006 75.29 76.05 75.04 75.73 410,800 -0.06(-0.08%)
Nov 01, 2006 76.20 76.67 75.63 75.79 856,700 -0.22(-0.29%)
Oct 31, 2006 76.00 76.19 75.49 76.01 801,000 +0.04(+0.05%)
Oct 30, 2006 74.64 76.77 74.42 75.97 839,100 +1.34(+1.80%)
Oct 27, 2006 75.11 75.60 74.39 74.63 691,800 -0.98(-1.30%)
Oct 26, 2006 74.52 75.68 74.31 75.61 680,500 +1.00(+1.34%)
Oct 25, 2006 74.44 74.80 73.74 74.61 955,000 -0.13(-0.17%)
Oct 24, 2006 74.50 75.05 74.31 74.74 875,300 -0.31(-0.41%)
Oct 23, 2006 74.90 75.22 74.85 75.05 845,200 +0.05(+0.07%)
Oct 20, 2006 78.56 78.57 74.57 75.00 1,096,500 -0.73(-0.96%)
Oct 19, 2006 76.44 76.44 75.30 75.73 976,700 -0.21(-0.28%)
Oct 18, 2006 76.07 76.39 75.55 75.94 964,900 +0.17(+0.22%)
Oct 17, 2006 75.91 76.04 75.21 75.77 288,200 -0.39(-0.51%)
Oct 16, 2006 75.78 76.16 75.69 76.16 368,200 +0.48(+0.63%)
Oct 13, 2006 75.86 76.01 75.42 75.68 348,900 -0.27(-0.36%)
Oct 12, 2006 76.00 76.11 75.36 75.95 903,100 +0.17(+0.22%)
Oct 11, 2006 75.75 76.25 75.57 75.78 773,300 +0.33(+0.44%)
Oct 10, 2006 75.55 75.70 75.13 75.45 694,800 -0.15(-0.20%)
Oct 09, 2006 73.87 75.85 73.63 75.60 456,900 +1.38(+1.86%)
Oct 06, 2006 74.20 74.68 74.05 74.22 761,800 -0.31(-0.42%)
Oct 05, 2006 74.35 74.53 74.03 74.53 590,800 -0.32(-0.43%)
Oct 04, 2006 74.27 74.95 74.20 74.85 730,300 +0.08(+0.11%)
Oct 03, 2006 74.24 74.91 73.82 74.77 758,000 +1.02(+1.38%)
Oct 02, 2006 73.20 74.00 73.00 73.75 727,300 +0.80(+1.10%)
Sep 29, 2006 74.63 74.68 72.95 72.95 782,400 -1.43(-1.92%)
Sep 28, 2006 75.01 75.32 74.38 74.38 371,600 -0.63(-0.84%)
Sep 27, 2006 74.51 75.16 74.45 75.01 1,521,600 +0.57(+0.77%)
Sep 26, 2006 73.50 74.59 73.47 74.44 737,200 +0.84(+1.14%)
Sep 25, 2006 73.82 73.82 72.47 73.60 670,200 +0.03(+0.04%)
Sep 22, 2006 74.20 74.26 73.30 73.57 423,300 -0.43(-0.58%)
Sep 21, 2006 73.83 74.50 73.33 74.00 728,500 +0.07(+0.09%)
Sep 20, 2006 73.50 74.04 73.49 73.93 702,100 +0.13(+0.18%)
Sep 19, 2006 73.95 73.95 73.01 73.80 416,000 -0.35(-0.47%)
Sep 18, 2006 73.93 74.30 73.58 74.15 464,300 +0.35(+0.47%)
Sep 15, 2006 74.44 74.75 73.41 73.80 920,500 +0.36(+0.49%)
Sep 14, 2006 73.90 73.92 73.28 73.44 569,100 -0.51(-0.69%)
Sep 13, 2006 74.36 74.49 73.49 73.95 759,500 -0.35(-0.47%)
Sep 12, 2006 72.47 74.52 72.47 74.30 963,100 +1.53(+2.10%)
Sep 11, 2006 71.42 72.85 71.10 72.77 644,000 +1.35(+1.89%)
Sep 08, 2006 70.25 71.45 70.05 71.42 462,300 +1.32(+1.88%)
Sep 07, 2006 69.79 70.25 69.05 70.10 554,600 +0.51(+0.73%)
Sep 06, 2006 69.82 70.26 69.38 69.59 316,400 -0.78(-1.11%)
Sep 05, 2006 70.22 70.60 69.52 70.37 260,600 -0.05(-0.07%)
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.
 
bottom clear