Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 27, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Apr 26, 2006 21.10 21.10 21.10 21.10 900 -0.22(-1.03%)
Apr 25, 2006 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Apr 24, 2006 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Apr 21, 2006 19.50 21.32 21.32 21.32 193 +1.82(+9.33%)
Apr 20, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 19, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 18, 2006 19.50 19.50 19.50 19.50 100,180 +0.00(+0.00%)
Apr 17, 2006 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 13, 2006 19.50 19.50 19.50 19.50 101,243 +0.00(+0.00%)
Apr 12, 2006 18.27 19.50 19.50 19.50 201,110 +1.23(+6.73%)
Apr 11, 2006 18.27 18.27 18.27 18.27 3,300 +0.00(+0.00%)
Apr 10, 2006 18.27 18.27 18.27 18.27 214,835 +0.00(+0.00%)
Apr 07, 2006 18.27 18.27 18.27 18.27 70,961 +0.00(+0.00%)
Apr 06, 2006 18.27 18.27 18.27 18.27 104,288 +0.00(+0.00%)
Apr 05, 2006 18.27 18.27 18.27 18.27 235,044 +0.00(+0.00%)
Apr 04, 2006 18.27 18.27 18.27 18.27 249,905 +0.00(+0.00%)
Apr 03, 2006 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Mar 31, 2006 18.27 18.27 18.27 18.27 60,163 +1.37(+8.11%)
Mar 30, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 29, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 28, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 27, 2006 16.90 16.90 16.90 16.90 80,000 +0.00(+0.00%)
Mar 24, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Mar 21, 2006 16.90 16.90 16.90 16.90 713 -0.35(-2.03%)
Mar 20, 2006 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Mar 17, 2006 17.25 17.25 17.25 17.25 10,000 +1.25(+7.81%)
Mar 16, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 15, 2006 16.00 16.00 16.00 16.00 80,000 +0.00(+0.00%)
Mar 14, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 13, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 10, 2006 16.00 16.00 16.00 16.00 188 -1.20(-6.98%)
Mar 09, 2006 17.20 17.20 17.20 17.20 60,000 +0.00(+0.00%)
Mar 08, 2006 17.20 17.20 17.20 17.20 60,000 +0.00(+0.00%)
Mar 07, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 06, 2006 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 03, 2006 17.20 17.20 17.20 17.20 100 +0.00(+0.00%)
Mar 02, 2006 17.20 17.20 17.20 17.20 100 -0.60(-3.37%)
Mar 01, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 28, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 27, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 24, 2006 17.80 17.80 17.80 17.80 3,200 +0.00(+0.00%)
Feb 23, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Feb 22, 2006 17.80 17.80 17.45 17.80 3,360 +1.30(+7.88%)
Feb 21, 2006 16.50 16.50 16.50 16.50 20,000 +0.00(+0.00%)
Feb 17, 2006 16.50 16.50 16.50 16.50 230,000 +0.00(+0.00%)
Feb 16, 2006 16.50 16.50 16.35 16.50 5,421 +0.05(+0.30%)
Feb 15, 2006 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Feb 14, 2006 16.45 16.45 16.45 16.45 113 -2.20(-11.80%)
Feb 13, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 10, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 09, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 08, 2006 18.65 18.65 18.65 18.65 40,000 +0.00(+0.00%)
Feb 07, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 06, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 03, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 02, 2006 18.65 18.65 18.65 18.65 110,000 +0.00(+0.00%)
Feb 01, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jan 31, 2006 18.65 18.65 18.65 18.65 148 +0.00(+0.00%)
Jan 30, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jan 27, 2006 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jan 26, 2006 18.65 18.65 18.65 18.65 68,540 +1.35(+7.80%)
Jan 25, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 24, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 23, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 20, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 19, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 18, 2006 17.30 17.30 17.30 17.30 50,000 +0.00(+0.00%)
Jan 17, 2006 17.30 17.30 17.30 17.30 420 +0.00(+0.00%)
Jan 13, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 12, 2006 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jan 11, 2006 17.30 17.30 16.90 17.30 35,318 -0.25(-1.42%)
Jan 10, 2006 17.55 17.55 17.55 17.55 30,000 +0.00(+0.00%)
Jan 09, 2006 17.55 17.60 17.55 17.55 1,809 +0.05(+0.29%)
Jan 06, 2006 17.50 17.50 16.67 17.50 30,157 +0.65(+3.86%)
Jan 05, 2006 16.85 17.00 16.85 16.85 669 +0.35(+2.12%)
Jan 04, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jan 03, 2006 16.50 16.50 16.50 16.50 25,000 +0.00(+0.00%)
Dec 30, 2005 16.50 16.50 16.45 16.50 389 +0.38(+2.36%)
Dec 29, 2005 16.12 16.12 16.12 16.12 1,702 -0.03(-0.19%)
Dec 28, 2005 16.15 16.25 16.10 16.15 9,908 +1.10(+7.31%)
Dec 23, 2005 15.05 15.05 15.05 15.05 1,000 +0.00(+0.00%)
Dec 22, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 21, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 20, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 19, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 16, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 15, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 14, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 13, 2005 15.05 15.05 15.05 7,000 +0.00(+0.00%)
Dec 12, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 09, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 08, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 07, 2005 15.05 15.05 15.05 16,000 +0.00(+0.00%)
Dec 06, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 05, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 02, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Dec 01, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 30, 2005 15.05 15.05 15.05 10,000 +0.00(+0.00%)
Nov 29, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 28, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 25, 2005 15.05 15.05 15.05 10,000 +0.00(+0.00%)
Nov 23, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 22, 2005 15.05 15.05 15.05 20,000 +0.00(+0.00%)
Nov 21, 2005 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 18, 2005 15.05 15.05 15.05 15.05 199 +0.10(+0.67%)
Nov 17, 2005 14.95 14.95 14.95 14.95 193 +0.30(+2.05%)
Nov 16, 2005 14.65 14.65 14.65 14.65 199 -0.35(-2.33%)
Nov 15, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 14, 2005 15.00 15.00 15.00 15.00 140 +0.42(+2.88%)
Nov 11, 2005 14.58 14.58 14.58 45,000 +0.00(+0.00%)
Nov 10, 2005 14.58 14.58 14.58 25,000 +0.00(+0.00%)
Nov 09, 2005 14.58 14.58 14.58 56,976 +0.00(+0.00%)
Nov 08, 2005 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Nov 07, 2005 14.58 14.58 14.58 14.58 31,650 -0.17(-1.15%)
Nov 04, 2005 14.75 14.75 14.75 35,000 +0.00(+0.00%)
Nov 03, 2005 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Nov 02, 2005 14.75 14.75 14.75 14.75 3,000 +0.51(+3.61%)
Nov 01, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 31, 2005 14.24 14.24 14.24 14.24 24,990 +0.00(+0.00%)
Oct 28, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 27, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 26, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 25, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 24, 2005 14.24 14.24 14.24 14.24 14,000 +0.34(+2.46%)
Oct 21, 2005 13.89 13.89 13.89 13.89 38,400 -0.39(-2.74%)
Oct 20, 2005 14.29 14.29 14.29 14.29 0 +0.00(+0.00%)
Oct 19, 2005 14.29 14.29 14.29 14.29 0 +0.00(+0.00%)
Oct 18, 2005 14.29 14.29 14.29 14.29 22,000 -0.74(-4.93%)
Oct 17, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 14, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 13, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 12, 2005 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Oct 11, 2005 15.03 15.03 15.03 15.03 5,350 +0.13(+0.84%)
Oct 10, 2005 14.40 14.90 14.77 14.90 50,350 +0.50(+3.47%)
Oct 07, 2005 14.40 14.40 14.40 14.40 851 -1.25(-7.99%)
Oct 06, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 05, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 04, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Oct 03, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 30, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 29, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 28, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 27, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 26, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 23, 2005 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Sep 22, 2005 15.65 15.65 15.65 15.65 2,000 -0.28(-1.76%)
Sep 21, 2005 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Sep 20, 2005 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Sep 19, 2005 15.93 15.93 15.93 15.93 1,000 +0.99(+6.61%)
Sep 16, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 15, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 14, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 13, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 12, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 09, 2005 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Sep 08, 2005 14.94 14.94 14.94 14.94 30,000 +0.16(+1.08%)
Sep 07, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Sep 06, 2005 14.78 14.78 14.78 14.78 13,000 +0.00(+0.00%)
Sep 02, 2005 14.78 14.78 14.78 14.78 6,907 +0.00(+0.00%)
Sep 01, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Aug 31, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Aug 30, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Aug 29, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Aug 26, 2005 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Aug 25, 2005 14.78 14.78 14.35 14.78 21,200 +0.28(+1.90%)
Aug 24, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 23, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 22, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 19, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 18, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 17, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 16, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 15, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 12, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 11, 2005 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Aug 10, 2005 14.51 14.51 14.51 14.51 442 +0.00(+0.00%)
Aug 09, 2005 14.51 14.51 14.51 14.51 442 +0.00(+0.00%)
Aug 08, 2005 14.51 14.51 14.51 14.51 442 +0.00(+0.00%)
Aug 05, 2005 14.51 14.51 14.51 14.51 442 +0.85(+6.21%)
Aug 04, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Aug 03, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Aug 02, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Aug 01, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Jul 29, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Jul 28, 2005 13.66 13.66 13.64 13.66 24,000 +0.00(+0.00%)
Jul 27, 2005 13.66 13.66 13.64 13.66 24,000 +0.81(+6.29%)
Jul 26, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 25, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 22, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 21, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 20, 2005 12.85 12.85 12.85 12.85 2,000 +0.00(+0.00%)
Jul 19, 2005 12.85 12.85 12.85 12.85 2,000 -0.59(-4.40%)
Jul 18, 2005 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Jul 15, 2005 13.44 13.53 13.44 13.44 9,280 +0.22(+1.66%)
Jul 14, 2005 13.22 13.24 13.13 13.22 11,698 +0.00(+0.00%)
Jul 13, 2005 13.22 13.24 13.13 13.22 11,698 +0.00(+0.00%)
Jul 12, 2005 13.22 13.24 13.13 13.22 11,698 +0.00(+0.00%)
Jul 11, 2005 13.22 13.24 13.13 13.22 11,698 +0.48(+3.77%)
Jul 08, 2005 12.74 12.74 12.74 12.74 2,978 +0.00(+0.00%)
Jul 07, 2005 12.74 12.74 12.74 12.74 2,978 -0.16(-1.23%)
Jul 06, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jul 05, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jul 01, 2005 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jun 30, 2005 12.90 13.18 12.90 12.90 30,500 +0.00(+0.00%)
Jun 29, 2005 12.90 13.18 12.90 12.90 30,500 +0.00(+0.00%)
Jun 28, 2005 12.90 13.18 12.90 12.90 30,500 -0.08(-0.64%)
Jun 27, 2005 12.98 12.98 12.98 12.98 600 +0.00(+0.00%)
Jun 24, 2005 12.98 12.98 12.98 12.98 20,000 +0.00(+0.00%)
Jun 23, 2005 12.98 12.98 12.98 12.98 20,000 +0.00(+0.00%)
Jun 22, 2005 12.98 12.98 12.98 12.98 20,000 -0.02(-0.13%)
Jun 21, 2005 13.00 13.00 13.00 13.00 3,192 +0.00(+0.00%)
Jun 20, 2005 13.00 13.00 13.00 13.00 3,192 +0.00(+0.00%)
Jun 17, 2005 13.00 13.00 13.00 13.00 3,192 +0.00(+0.00%)
Jun 16, 2005 13.00 13.00 13.00 13.00 3,192 +0.78(+6.35%)
Jun 15, 2005 12.22 12.22 12.22 12.22 900 -0.32(-2.57%)
Jun 14, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 13, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 10, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 09, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 08, 2005 12.55 12.55 12.54 12.55 1,452 +0.00(+0.00%)
Jun 07, 2005 12.55 12.55 12.54 12.55 25,000 +0.00(+0.00%)
Jun 06, 2005 12.55 12.55 12.54 12.55 25,000 +0.89(+7.61%)
Jun 03, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
Jun 02, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
Jun 01, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 31, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 27, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 26, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 25, 2005 11.66 11.68 11.63 11.66 1,960 +0.00(+0.00%)
May 24, 2005 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
May 23, 2005 11.66 11.68 11.63 11.66 1,960 +0.04(+0.32%)
May 20, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 19, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 17, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 16, 2005 11.62 11.62 11.62 11.62 600 +0.00(+0.00%)
May 13, 2005 11.62 11.62 11.62 11.62 500 -0.57(-4.67%)
May 12, 2005 12.19 12.19 12.19 12.19 23,000 +0.00(+0.00%)
May 11, 2005 12.19 12.19 12.19 12.19 23,000 -0.31(-2.48%)
May 10, 2005 12.50 12.50 12.50 12.50 1,176 +0.00(+0.00%)
May 09, 2005 12.50 12.50 12.50 12.50 1,176 +0.25(+2.04%)
May 06, 2005 12.25 12.25 12.15 12.25 1,484 +0.00(+0.00%)
May 05, 2005 12.25 12.25 12.15 12.25 1,484 -0.02(-0.18%)
May 04, 2005 12.27 12.27 12.27 12.27 10,000 +0.00(+0.00%)
May 03, 2005 12.27 12.27 12.27 12.27 10,000 -0.45(-3.51%)
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.