Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 30, 2007 7.400 7.400 7.400 7.400 3,000 +0.15(+2.07%)
May 29, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 25, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 24, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 23, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 22, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 21, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 18, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 17, 2007 7.250 7.250 7.250 7.250 10,675 +0.15(+2.11%)
May 16, 2007 7.100 7.350 7.100 7.100 6,000 +0.20(+2.90%)
May 15, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 14, 2007 6.900 6.900 6.900 6.900 500 +0.00(+0.00%)
May 11, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
May 10, 2007 6.900 6.900 6.900 6.900 1,000 -0.40(-5.48%)
May 09, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 08, 2007 7.300 7.300 7.300 7.300 900 +0.15(+2.10%)
May 07, 2007 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 04, 2007 7.150 7.150 7.150 7.150 253 -0.25(-3.38%)
May 03, 2007 7.400 7.400 7.400 7.400 5,900 +0.25(+3.50%)
May 02, 2007 7.150 7.200 7.150 7.150 8,014 -0.19(-2.59%)
May 01, 2007 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Apr 30, 2007 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Apr 27, 2007 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Apr 26, 2007 7.340 7.340 7.340 7.340 0 +0.00(+0.00%)
Apr 25, 2007 7.200 7.340 7.340 7.340 32,000 +0.14(+1.94%)
Apr 24, 2007 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 23, 2007 7.200 7.200 7.200 7.200 200 -0.10(-1.37%)
Apr 20, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 19, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 18, 2007 7.300 7.300 7.300 7.300 2,500 -0.35(-4.58%)
Apr 17, 2007 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 16, 2007 7.650 7.650 7.650 7.650 1,000 +0.25(+3.38%)
Apr 13, 2007 7.400 7.400 7.400 7.400 700 -0.20(-2.63%)
Apr 12, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Apr 11, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Apr 10, 2007 7.600 7.600 7.600 7.600 200 +0.25(+3.40%)
Apr 09, 2007 7.350 7.350 7.350 7.350 1,000 +0.20(+2.80%)
Apr 05, 2007 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Apr 04, 2007 7.150 7.400 7.150 7.150 2,394 -0.05(-0.69%)
Apr 03, 2007 7.200 7.200 7.200 7.200 1,056 -0.10(-1.37%)
Apr 02, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 30, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 29, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 28, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Mar 27, 2007 7.300 7.300 7.300 7.300 1,400 -0.05(-0.68%)
Mar 26, 2007 7.350 7.350 7.350 7.350 1,500 -0.15(-2.00%)
Mar 23, 2007 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 22, 2007 7.500 7.500 7.500 7.500 6,650 +0.10(+1.35%)
Mar 21, 2007 7.400 7.400 7.400 7.400 30,600 +0.20(+2.78%)
Mar 20, 2007 7.200 7.200 6.950 7.200 28,000 +0.30(+4.35%)
Mar 19, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 16, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 15, 2007 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 14, 2007 6.900 7.000 6.700 6.900 1,300 -0.30(-4.17%)
Mar 13, 2007 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 12, 2007 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 09, 2007 7.200 7.200 7.150 7.200 5,300 -0.10(-1.37%)
Mar 08, 2007 7.300 7.300 7.200 7.300 1,800 +0.35(+5.04%)
Mar 07, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Mar 06, 2007 6.950 6.950 6.950 6.950 2,800 +0.35(+5.30%)
Mar 05, 2007 6.600 7.000 6.600 6.600 4,890 -0.65(-8.97%)
Mar 02, 2007 7.300 7.250 7.250 7.250 1,000 -0.05(-0.68%)
Mar 01, 2007 7.300 7.300 7.250 7.300 3,000 -0.10(-1.35%)
Feb 28, 2007 7.400 7.400 7.400 7.400 500 -0.05(-0.67%)
Feb 27, 2007 7.450 7.450 7.450 7.450 1,100 -0.35(-4.49%)
Feb 26, 2007 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 23, 2007 7.800 7.800 7.800 7.800 1,000 +0.35(+4.70%)
Feb 22, 2007 7.450 7.450 7.420 7.450 62,574 +0.10(+1.36%)
Feb 21, 2007 7.350 7.700 7.350 7.350 57,298 -0.38(-4.92%)
Feb 20, 2007 7.730 7.800 7.730 7.730 1,353 -0.17(-2.15%)
Feb 16, 2007 7.900 7.900 7.900 7.900 200 -0.05(-0.63%)
Feb 15, 2007 7.950 7.950 7.950 7.950 1,500 -0.20(-2.45%)
Feb 14, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 13, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 12, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 09, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 08, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 07, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 06, 2007 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Feb 05, 2007 8.150 8.150 8.150 8.150 1,000 +0.05(+0.62%)
Feb 02, 2007 8.100 8.100 8.100 8.100 600 +0.40(+5.19%)
Feb 01, 2007 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Jan 31, 2007 7.700 7.700 7.700 7.700 1,000 -0.10(-1.28%)
Jan 30, 2007 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Jan 29, 2007 7.800 7.800 7.800 7.800 800 +0.00(+0.00%)
Jan 26, 2007 7.800 8.050 7.800 7.800 2,500 -0.40(-4.88%)
Jan 25, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jan 24, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jan 23, 2007 8.200 8.200 8.150 8.200 2,400 +0.15(+1.86%)
Jan 22, 2007 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jan 19, 2007 8.050 8.050 7.750 8.050 11,000 +0.37(+4.82%)
Jan 18, 2007 7.680 7.680 7.680 7.680 54,880 +0.00(+0.00%)
Jan 17, 2007 7.680 7.900 7.680 7.680 63,380 +0.19(+2.54%)
Jan 16, 2007 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Jan 12, 2007 7.490 7.490 7.490 7.490 1,000 +0.34(+4.76%)
Jan 11, 2007 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jan 10, 2007 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jan 09, 2007 7.150 7.150 7.150 7.150 3,000 -0.20(-2.72%)
Jan 08, 2007 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 05, 2007 7.350 7.350 7.350 7.350 200 -0.40(-5.16%)
Jan 04, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jan 03, 2007 7.750 7.750 7.750 7.750 750 +0.20(+2.65%)
Dec 29, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 28, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 27, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 26, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 22, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 21, 2006 7.550 7.550 7.550 7.550 32,265 +0.00(+0.00%)
Dec 20, 2006 7.550 7.550 7.550 7.550 29,091 -0.45(-5.63%)
Dec 19, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 18, 2006 8.000 8.000 8.000 8.000 72,000 -0.25(-3.03%)
Dec 15, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 14, 2006 8.250 8.250 8.250 8.250 23,322 +0.00(+0.00%)
Dec 13, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 12, 2006 8.250 8.250 8.250 8.250 140,000 +0.00(+0.00%)
Dec 11, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 08, 2006 8.250 8.250 8.250 8.250 300 +0.35(+4.43%)
Dec 07, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Dec 06, 2006 7.900 8.100 7.900 7.900 3,500 -0.05(-0.63%)
Dec 05, 2006 7.950 8.100 7.950 7.950 55,500 -0.24(-2.93%)
Dec 04, 2006 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Dec 01, 2006 8.190 8.190 8.190 8.190 300 +0.29(+3.67%)
Nov 30, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Nov 29, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Nov 28, 2006 7.900 7.900 7.900 7.900 150 -0.30(-3.66%)
Nov 27, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 24, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 22, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 21, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 20, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 17, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 16, 2006 8.200 8.200 8.200 8.200 500 +0.25(+3.14%)
Nov 15, 2006 7.950 7.950 7.950 7.950 2,500 -0.05(-0.62%)
Nov 14, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 13, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 10, 2006 8.000 8.050 8.000 8.000 65,050 -0.05(-0.62%)
Nov 09, 2006 8.050 8.050 8.050 8.050 21,350 +0.25(+3.21%)
Nov 08, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 07, 2006 7.800 8.000 7.750 7.800 10,100 +0.15(+1.96%)
Nov 06, 2006 7.650 7.650 7.650 7.650 1,500 +0.15(+2.00%)
Nov 03, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 02, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Nov 01, 2006 7.500 7.500 7.500 7.500 1,000 +0.10(+1.35%)
Oct 31, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Oct 30, 2006 7.400 7.400 7.400 7.400 2,500 -0.15(-1.99%)
Oct 27, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 26, 2006 7.550 7.550 7.550 7.550 4,000 +0.01(+0.13%)
Oct 25, 2006 7.540 7.850 7.540 7.540 7,100 -0.01(-0.13%)
Oct 24, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 23, 2006 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 20, 2006 7.550 7.550 7.550 7.550 8,750 -0.15(-1.95%)
Oct 19, 2006 7.700 7.700 7.513 7.700 2,900 +0.55(+7.69%)
Oct 18, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 17, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 16, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 13, 2006 7.150 7.150 7.150 7.150 1,000 +0.50(+7.52%)
Oct 12, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 11, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 10, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 09, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 06, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 05, 2006 6.650 6.650 6.650 6.650 6,500 -0.15(-2.21%)
Oct 04, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 03, 2006 6.800 7.100 6.780 6.800 7,000 -0.21(-3.00%)
Oct 02, 2006 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 29, 2006 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 28, 2006 7.010 7.010 7.010 7.010 500 +0.06(+0.86%)
Sep 27, 2006 6.950 6.950 6.950 6.950 3,150 +0.45(+6.92%)
Sep 26, 2006 6.750 6.500 6.500 6.500 2,000 -0.25(-3.70%)
Sep 25, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 22, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 21, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 20, 2006 6.750 6.750 6.750 6.750 3,000 -0.35(-4.93%)
Sep 19, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 18, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 15, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 14, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 13, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 12, 2006 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Sep 11, 2006 7.100 7.100 7.100 7.100 2,000 -0.18(-2.47%)
Sep 08, 2006 7.280 7.280 7.280 7.280 1,725 +0.03(+0.41%)
Sep 07, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 06, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 05, 2006 7.250 7.250 7.250 7.250 1,000 +0.30(+4.32%)
Sep 01, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 31, 2006 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 30, 2006 6.950 7.000 6.950 6.950 1,125 -0.07(-1.00%)
Aug 29, 2006 7.020 7.020 7.020 7.020 625 -0.28(-3.84%)
Aug 28, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Aug 25, 2006 7.300 7.300 7.300 7.300 7,500 -0.05(-0.68%)
Aug 24, 2006 7.350 7.350 7.250 7.350 9,000 +0.15(+2.08%)
Aug 23, 2006 7.200 7.200 7.200 7.200 6,000 -0.05(-0.69%)
Aug 22, 2006 7.250 7.250 7.250 7.250 1,000 -0.25(-3.33%)
Aug 21, 2006 7.500 7.500 7.500 7.500 300 +0.15(+2.04%)
Aug 18, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 17, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 16, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 15, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 14, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Aug 11, 2006 7.350 7.450 7.350 7.350 12,500 -0.05(-0.68%)
Aug 10, 2006 7.400 7.400 7.400 7.400 2,500 -0.05(-0.67%)
Aug 09, 2006 7.450 7.450 7.450 7.450 2,000 -0.05(-0.67%)
Aug 08, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 07, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 04, 2006 7.500 7.500 7.500 7.500 3,000 +0.00(+0.00%)
Aug 03, 2006 7.500 7.500 7.500 7.500 1,000 +0.00(+0.00%)
Aug 02, 2006 7.500 7.500 7.450 7.500 4,550 +0.10(+1.35%)
Aug 01, 2006 7.400 7.400 7.400 7.400 10,000 +0.13(+1.79%)
Jul 31, 2006 7.270 7.270 7.270 7.270 200 +0.47(+6.91%)
Jul 28, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 27, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 26, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 25, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 24, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 21, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 20, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 19, 2006 6.800 6.800 6.770 6.800 3,200 +0.10(+1.49%)
Jul 18, 2006 6.700 6.750 6.700 6.700 1,800 -0.20(-2.90%)
Jul 17, 2006 6.900 6.900 6.900 6.900 1,000 -0.16(-2.32%)
Jul 14, 2006 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Jul 13, 2006 7.064 7.064 7.064 7.064 50,000 -0.39(-5.18%)
Jul 12, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 11, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 10, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Jul 07, 2006 7.450 7.450 7.450 7.450 400 +0.20(+2.76%)
Jul 06, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jul 05, 2006 7.250 7.250 7.250 7.250 1,000 +0.35(+5.07%)
Jul 03, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Jun 30, 2006 6.900 6.900 6.900 6.900 1,500 +0.25(+3.76%)
Jun 29, 2006 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jun 28, 2006 6.650 6.650 6.650 6.650 6,090 +0.00(+0.00%)
Jun 27, 2006 6.650 6.950 6.650 6.650 4,000 +0.10(+1.53%)
Jun 23, 2006 6.550 6.550 6.550 6.550 1,100 +0.55(+9.17%)
Jun 22, 2006 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 21, 2006 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 20, 2006 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 19, 2006 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 16, 2006 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 15, 2006 6.000 6.000 6.000 6.000 3,000 +0.50(+9.09%)
Jun 14, 2006 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 13, 2006 5.500 5.500 5.500 5.500 841 -0.70(-11.29%)
Jun 12, 2006 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 09, 2006 6.200 6.200 6.200 6.200 841 -0.65(-9.49%)
Jun 08, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 07, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 06, 2006 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Jun 05, 2006 6.850 6.850 6.850 6.850 2,000 +0.75(+12.30%)
Jun 02, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
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.