Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 30, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 26, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 25, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 24, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 23, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 22, 2006 6.100 6.100 6.100 6.100 500 -0.35(-5.43%)
May 19, 2006 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
May 18, 2006 6.450 6.450 6.450 6.450 5,000 -0.55(-7.86%)
May 17, 2006 7.500 7.000 7.000 7.000 500 -0.50(-6.67%)
May 16, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
May 15, 2006 7.500 7.500 7.500 7.500 1,000 -0.50(-6.25%)
May 12, 2006 8.000 8.000 7.650 8.000 2,200 -0.20(-2.44%)
May 11, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
May 10, 2006 8.200 8.200 8.200 8.200 500 -0.12(-1.44%)
May 09, 2006 8.320 8.320 8.050 8.320 5,800 +0.22(+2.72%)
May 08, 2006 8.100 8.400 8.100 8.100 17,500 -0.12(-1.46%)
May 05, 2006 8.220 8.220 8.000 8.220 8,029 +0.52(+6.75%)
May 04, 2006 7.700 7.700 7.640 7.700 5,250 -0.10(-1.28%)
May 03, 2006 7.800 7.800 7.800 7.800 4,000 +0.12(+1.56%)
May 02, 2006 7.680 7.850 7.680 7.680 5,000 -0.02(-0.26%)
May 01, 2006 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Apr 28, 2006 7.700 7.700 7.700 7.700 0 +0.20(+2.67%)
Apr 27, 2006 7.500 7.500 7.280 7.500 4,000 +0.04(+0.54%)
Apr 26, 2006 7.460 7.460 7.460 7.460 2,000 +0.38(+5.37%)
Apr 25, 2006 7.080 7.550 7.250 7.080 5,000 +0.00(+0.00%)
Apr 24, 2006 7.080 7.080 7.080 7.080 0 +0.00(+0.00%)
Apr 21, 2006 7.100 7.350 7.080 7.080 4,000 -0.02(-0.28%)
Apr 20, 2006 7.000 7.100 7.040 7.100 10,500 +0.10(+1.43%)
Apr 19, 2006 6.800 7.350 7.000 7.000 12,400 +0.20(+2.94%)
Apr 18, 2006 6.800 6.800 6.800 6.800 4,420 -0.10(-1.45%)
Apr 17, 2006 6.900 6.950 6.600 6.900 7,550 +0.10(+1.47%)
Apr 13, 2006 6.550 6.800 6.500 6.800 3,664 +0.25(+3.82%)
Apr 12, 2006 6.300 6.550 6.550 6.550 3,600 +0.25(+3.97%)
Apr 11, 2006 6.300 6.300 6.300 6.300 3,600 -0.25(-3.82%)
Apr 10, 2006 6.550 6.550 6.280 6.550 13,600 +0.15(+2.34%)
Apr 07, 2006 6.400 6.400 6.350 6.400 1,300 +0.50(+8.47%)
Apr 06, 2006 5.900 5.900 5.900 5.900 500 -0.10(-1.67%)
Apr 05, 2006 6.000 6.000 6.000 6.000 3,800 +0.10(+1.69%)
Apr 04, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 03, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 31, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 30, 2006 5.900 5.900 5.850 5.900 4,250 -0.15(-2.48%)
Mar 29, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Mar 28, 2006 5.950 6.050 6.050 6.050 5,000 +0.10(+1.68%)
Mar 27, 2006 5.950 5.950 5.950 5.950 5,000 +0.00(+0.00%)
Mar 24, 2006 5.920 5.950 5.850 5.950 4,000 +0.03(+0.51%)
Mar 21, 2006 5.920 5.920 5.920 5.920 0 +0.00(+0.00%)
Mar 20, 2006 5.920 5.920 5.920 5.920 0 +0.00(+0.00%)
Mar 17, 2006 5.920 5.920 5.920 5.920 4,750 +0.14(+2.42%)
Mar 16, 2006 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Mar 15, 2006 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Mar 14, 2006 5.550 5.780 5.780 5.780 2,300 +0.23(+4.14%)
Mar 13, 2006 5.550 5.550 5.550 5.550 2,325 +0.30(+5.71%)
Mar 10, 2006 5.250 5.250 5.250 5.250 3,500 -0.05(-0.94%)
Mar 09, 2006 5.300 5.300 5.300 5.300 5,700 +0.05(+0.95%)
Mar 08, 2006 5.250 5.250 5.250 5.250 5,500 -0.13(-2.46%)
Mar 07, 2006 5.382 5.382 5.382 5.382 200,000 -0.02(-0.33%)
Mar 06, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Mar 03, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Mar 02, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Mar 01, 2006 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Feb 28, 2006 5.350 5.400 5.400 5.400 500 +0.05(+0.94%)
Feb 27, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Feb 24, 2006 5.350 5.350 5.350 5.350 2,700 +0.00(+0.00%)
Feb 23, 2006 5.350 5.350 5.350 5.350 2,000 +0.00(+0.00%)
Feb 22, 2006 5.350 5.350 5.300 5.350 2,300 -0.10(-1.83%)
Feb 21, 2006 5.450 5.500 5.450 5.450 2,750 +0.45(+9.00%)
Feb 17, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 16, 2006 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Feb 15, 2006 5.000 5.000 5.000 5.000 2,000 +0.05(+1.01%)
Feb 14, 2006 4.950 4.950 4.900 4.950 3,500 -0.25(-4.81%)
Feb 13, 2006 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 10, 2006 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 09, 2006 5.200 5.400 5.200 5.200 2,217 -0.10(-1.89%)
Feb 08, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 07, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 06, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 03, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 02, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 01, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 31, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 30, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 27, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 26, 2006 5.300 5.300 5.300 5.300 3,000 +0.05(+0.95%)
Jan 25, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 24, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 23, 2006 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jan 20, 2006 5.250 5.250 5.250 5.250 1,000 -0.10(-1.87%)
Jan 19, 2006 5.350 5.350 5.100 5.350 2,100 -0.15(-2.73%)
Jan 18, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 17, 2006 5.500 5.500 5.200 5.500 4,000 +0.45(+8.91%)
Jan 13, 2006 5.050 5.050 5.050 5.050 2,500 -0.05(-0.98%)
Jan 12, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jan 11, 2006 5.100 5.100 4.900 5.100 2,200 +0.30(+6.25%)
Jan 10, 2006 4.800 5.050 4.800 4.800 2,000 -0.30(-5.88%)
Jan 09, 2006 5.100 5.100 5.100 5.100 600 +0.20(+4.08%)
Jan 06, 2006 4.900 4.900 4.900 4.900 500 +0.05(+1.03%)
Jan 05, 2006 4.850 5.100 4.850 4.850 14,400 -0.05(-1.02%)
Jan 04, 2006 4.900 4.950 4.900 4.900 6,000 +0.00(+0.00%)
Jan 03, 2006 4.900 4.900 4.900 4.900 1,500 +0.10(+2.08%)
Dec 30, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 29, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 28, 2005 4.800 4.800 4.800 4.800 7,000 +0.20(+4.35%)
Dec 23, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 22, 2005 4.800 4.600 4.600 4.600 1,000 -0.20(-4.17%)
Dec 21, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Dec 20, 2005 4.800 4.800 4.800 4.800 1,000 -0.10(-2.04%)
Dec 19, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Dec 16, 2005 4.900 4.900 4.850 4.900 2,500 +0.20(+4.26%)
Dec 15, 2005 4.700 4.890 4.700 4.700 9,112 +0.00(+0.00%)
Dec 14, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Dec 13, 2005 4.700 4.700 4.700 4.700 400 +0.06(+1.29%)
Dec 12, 2005 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 09, 2005 4.640 4.890 4.640 4.640 4,641 -0.21(-4.33%)
Dec 08, 2005 4.850 4.850 4.750 4.850 8,400 +0.05(+1.04%)
Dec 07, 2005 4.800 4.850 4.800 4.800 12,822 -0.10(-2.04%)
Dec 06, 2005 4.900 4.900 4.800 4.900 4,500 +0.25(+5.38%)
Dec 05, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 02, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 01, 2005 4.650 4.650 4.650 4.650 2,600 +0.00(+0.00%)
Nov 30, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 29, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 28, 2005 4.650 4.650 4.650 4.650 1,097 +0.05(+1.09%)
Nov 25, 2005 4.600 4.600 4.600 4.600 1,000 +0.25(+5.75%)
Nov 23, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 22, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Nov 21, 2005 4.350 4.350 4.350 4.350 2,500 +0.10(+2.35%)
Nov 18, 2005 4.250 4.250 4.250 4.250 2,000 +0.02(+0.44%)
Nov 17, 2005 4.231 4.231 4.231 4.231 0 +0.00(+0.00%)
Nov 16, 2005 4.231 4.231 4.231 4.231 0 +0.00(+0.00%)
Nov 15, 2005 4.231 4.231 4.231 4.231 0 +0.00(+0.00%)
Nov 14, 2005 4.231 4.231 4.231 4.231 0 +0.00(+0.00%)
Nov 11, 2005 4.231 4.231 4.231 4.231 0 +0.00(+0.00%)
Nov 10, 2005 4.231 4.231 4.231 4.231 0 +0.00(+0.00%)
Nov 09, 2005 4.231 4.320 4.231 4.231 93,797 -0.17(-3.97%)
Nov 08, 2005 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Nov 07, 2005 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Nov 04, 2005 4.406 4.406 4.390 4.406 29,000 +0.06(+1.29%)
Nov 03, 2005 4.350 4.431 4.350 4.350 5,400 -0.15(-3.33%)
Nov 02, 2005 4.500 4.550 4.500 4.500 2,200 +0.28(+6.75%)
Nov 01, 2005 4.215 4.215 4.215 4.215 75,000 -0.18(-4.20%)
Oct 31, 2005 4.350 4.400 4.400 4.400 289 +0.05(+1.15%)
Oct 28, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Oct 27, 2005 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Oct 26, 2005 4.350 4.350 4.350 4.350 200 +0.05(+1.16%)
Oct 25, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Oct 24, 2005 4.300 4.300 4.300 4.300 2,400 +0.45(+11.69%)
Oct 21, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 20, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 19, 2005 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Oct 18, 2005 3.850 3.850 3.850 3.850 3,000 -0.35(-8.33%)
Oct 17, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 14, 2005 4.200 4.200 4.000 4.200 5,500 +0.00(+0.00%)
Oct 13, 2005 4.140 4.200 4.200 4.200 6,000 +0.06(+1.45%)
Oct 12, 2005 4.140 4.140 4.140 4.140 4,000 -0.06(-1.43%)
Oct 11, 2005 4.200 4.200 4.200 4.200 500 -0.45(-9.68%)
Oct 10, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 07, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 06, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 05, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 04, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 03, 2005 4.650 4.650 4.650 1,000 -0.05(-1.06%)
Sep 30, 2005 4.700 4.700 4.700 3,000 +0.20(+4.49%)
Sep 29, 2005 4.498 4.498 4.498 4.498 0 +0.00(+0.00%)
Sep 28, 2005 4.498 4.498 4.498 4.498 1,000 +0.09(+2.00%)
Sep 27, 2005 4.410 4.410 4.410 4.410 2,500 -0.14(-3.08%)
Sep 26, 2005 4.550 4.550 4.500 4.550 4,000 -0.05(-1.09%)
Sep 23, 2005 4.600 4.600 4.600 4.600 2,000 +0.00(+0.00%)
Sep 22, 2005 4.600 4.600 4.600 4.600 1,000 +0.05(+1.10%)
Sep 21, 2005 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 20, 2005 4.550 4.550 4.500 4.550 12,000 +0.15(+3.41%)
Sep 19, 2005 4.400 4.400 4.400 4.400 2,000 +0.15(+3.53%)
Sep 16, 2005 4.250 4.250 4.250 4.250 6,000 +0.14(+3.49%)
Sep 15, 2005 4.106 4.106 4.106 4.106 500 +0.01(+0.16%)
Sep 14, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 13, 2005 4.100 4.100 3.870 4.100 6,500 +0.00(+0.00%)
Sep 12, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 09, 2005 4.100 4.300 4.100 4.100 3,500 -0.02(-0.49%)
Sep 08, 2005 4.120 4.120 4.000 4.120 12,400 +0.02(+0.49%)
Sep 07, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 06, 2005 4.100 4.100 4.100 4.100 1,000 +0.45(+12.33%)
Sep 02, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 01, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 31, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 30, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 29, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 26, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 25, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 24, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 23, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 22, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 19, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 18, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 17, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 16, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 15, 2005 3.650 3.650 3.650 3.650 0 +0.20(+5.80%)
Aug 12, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 11, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 10, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Aug 09, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Aug 08, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Aug 05, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Aug 04, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Aug 03, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Aug 02, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Aug 01, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 29, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 28, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 27, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 26, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 25, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 22, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 21, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 20, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 19, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 18, 2005 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jul 15, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 14, 2005 3.450 3.450 3.450 3.450 1,500 +0.00(+0.00%)
Jul 13, 2005 3.450 3.450 3.450 3.450 1,500 +0.30(+9.52%)
Jul 12, 2005 3.150 3.150 3.150 3.150 500 +0.00(+0.00%)
Jul 11, 2005 3.150 3.150 3.150 3.150 500 +0.00(+0.00%)
Jul 08, 2005 3.150 3.150 3.150 3.150 500 +0.00(+0.00%)
Jul 07, 2005 3.150 3.150 3.150 3.150 500 -0.25(-7.35%)
Jul 06, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 05, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 01, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 30, 2005 3.400 3.400 3.400 3.400 500 +0.00(+0.00%)
Jun 29, 2005 3.400 3.400 3.400 3.400 500 +0.10(+3.03%)
Jun 28, 2005 3.300 3.300 3.300 3.300 3,000 +0.00(+0.00%)
Jun 27, 2005 3.300 3.300 3.300 3.300 3,000 -0.10(-2.94%)
Jun 24, 2005 3.400 3.400 3.400 3.400 1,100 +0.00(+0.00%)
Jun 23, 2005 3.400 3.400 3.400 3.400 1,100 +0.05(+1.49%)
Jun 22, 2005 3.350 3.600 3.350 3.350 13,100 +0.00(+0.00%)
Jun 21, 2005 3.350 3.600 3.350 3.350 13,100 +0.00(+0.00%)
Jun 20, 2005 3.350 3.600 3.350 3.350 13,100 -0.01(-0.36%)
Jun 17, 2005 3.362 3.362 3.362 3.362 980 +0.00(+0.00%)
Jun 16, 2005 3.362 3.362 3.362 3.362 980 +0.01(+0.36%)
Jun 15, 2005 3.350 3.350 3.300 3.350 410 +0.00(+0.00%)
Jun 14, 2005 3.350 3.350 3.300 3.350 1,270 +0.00(+0.00%)
Jun 13, 2005 3.350 3.350 3.300 3.350 1,270 +0.25(+8.06%)
Jun 10, 2005 3.100 3.100 3.100 3.100 5,000 +0.00(+0.00%)
Jun 09, 2005 3.100 3.100 3.100 3.100 5,000 +0.00(+0.00%)
Jun 08, 2005 3.100 3.100 3.100 3.100 5,000 +0.00(+0.00%)
Jun 07, 2005 3.100 3.100 3.100 3.100 5,000 -0.09(-2.82%)
Jun 06, 2005 3.190 3.190 3.190 3.190 1,400 +0.00(+0.00%)
Jun 03, 2005 3.190 3.190 3.190 3.190 6,000 +0.00(+0.00%)
Jun 02, 2005 3.190 3.190 3.190 3.190 6,000 +0.19(+6.33%)
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.