Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 30, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 26, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 25, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 24, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 23, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 22, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 19, 2006 10.90 10.90 10.90 10.90 300 -0.26(-2.32%)
May 18, 2006 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
May 17, 2006 12.61 11.16 11.16 11.16 700 -1.45(-11.51%)
May 16, 2006 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
May 15, 2006 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
May 12, 2006 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
May 11, 2006 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
May 10, 2006 12.61 12.61 12.61 12.61 5,000 -0.28(-2.19%)
May 09, 2006 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
May 08, 2006 12.89 12.89 12.89 12.89 0 +0.00(+0.00%)
May 05, 2006 12.89 12.89 12.84 12.89 300 +0.22(+1.75%)
May 04, 2006 12.67 12.67 12.67 12.67 100 +0.09(+0.72%)
May 03, 2006 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
May 02, 2006 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
May 01, 2006 12.58 12.58 12.58 12.58 300 +0.19(+1.53%)
Apr 28, 2006 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Apr 27, 2006 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Apr 26, 2006 12.39 12.39 12.39 12.39 100 +0.42(+3.47%)
Apr 25, 2006 11.97 12.52 12.52 11.97 600 +0.00(+0.00%)
Apr 24, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Apr 21, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Apr 20, 2006 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Apr 19, 2006 11.85 11.97 11.97 11.97 250 +0.13(+1.10%)
Apr 18, 2006 11.85 11.85 11.68 11.85 2,430 +0.50(+4.36%)
Apr 17, 2006 11.35 11.45 11.35 11.35 1,200 +0.30(+2.71%)
Apr 13, 2006 10.69 11.05 11.05 11.05 2,000 +0.36(+3.38%)
Apr 12, 2006 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Apr 11, 2006 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Apr 10, 2006 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Apr 07, 2006 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Apr 06, 2006 10.69 10.69 10.69 10.69 700 -0.28(-2.56%)
Apr 05, 2006 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Apr 04, 2006 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Apr 03, 2006 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Mar 31, 2006 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Mar 30, 2006 10.97 10.97 10.97 10.97 0 +0.00(+0.00%)
Mar 29, 2006 10.97 10.97 10.97 10.97 500 -0.46(-4.01%)
Mar 28, 2006 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Mar 27, 2006 11.43 11.43 11.43 11.43 800 +0.41(+3.76%)
Mar 24, 2006 11.02 11.02 11.02 11.02 0 +0.08(+0.70%)
Mar 21, 2006 10.94 11.08 10.94 10.94 5,000 -0.28(-2.53%)
Mar 20, 2006 11.22 11.22 11.22 11.22 50,000 +0.00(+0.00%)
Mar 17, 2006 11.22 11.22 11.22 11.22 11,300 -0.08(-0.70%)
Mar 16, 2006 11.30 11.30 11.30 11.30 7,500 +0.00(+0.00%)
Mar 15, 2006 11.30 11.30 11.30 11.30 3,000 +0.00(+0.00%)
Mar 14, 2006 11.35 11.30 11.30 11.30 100 -0.05(-0.46%)
Mar 13, 2006 11.35 11.35 11.35 11.35 300 +0.06(+0.55%)
Mar 10, 2006 11.29 11.29 10.80 11.29 1,550 +0.24(+2.22%)
Mar 09, 2006 11.04 11.04 11.04 11.04 100 -0.61(-5.19%)
Mar 08, 2006 11.65 11.84 11.65 11.65 1,430 -0.79(-6.35%)
Mar 07, 2006 12.44 12.44 12.44 12.44 0 -0.21(-1.66%)
Mar 06, 2006 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Mar 03, 2006 12.65 12.65 12.65 12.65 250 +0.27(+2.18%)
Mar 02, 2006 12.38 12.38 12.38 12.38 1,000 -0.03(-0.23%)
Mar 01, 2006 12.41 12.47 12.41 12.41 53,000 +0.45(+3.79%)
Feb 28, 2006 11.20 11.96 11.77 11.96 7,500 +0.75(+6.72%)
Feb 27, 2006 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Feb 24, 2006 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Feb 23, 2006 11.20 11.29 11.20 11.20 1,100 -0.20(-1.74%)
Feb 22, 2006 11.40 11.40 11.38 11.40 65,400 +0.05(+0.48%)
Feb 21, 2006 11.35 11.35 11.26 11.35 5,500 +0.83(+7.89%)
Feb 17, 2006 10.52 10.52 10.52 10.52 3,000 +0.13(+1.30%)
Feb 16, 2006 10.38 10.41 10.38 10.38 28,850 +0.06(+0.56%)
Feb 15, 2006 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Feb 14, 2006 10.32 10.33 10.32 10.32 80,475 -1.16(-10.08%)
Feb 13, 2006 11.48 11.48 11.01 11.48 53,450 -2.52(-18.00%)
Feb 10, 2006 14.00 14.00 13.82 14.00 53,880 +0.12(+0.86%)
Feb 09, 2006 13.88 13.88 13.70 13.88 58,100 +0.87(+6.67%)
Feb 08, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Feb 07, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Feb 06, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Feb 03, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Feb 02, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Feb 01, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Jan 31, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Jan 30, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Jan 27, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Jan 26, 2006 13.01 13.01 13.01 13.01 0 +0.00(+0.00%)
Jan 25, 2006 13.01 13.01 13.01 13.01 12,800 +0.02(+0.17%)
Jan 24, 2006 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Jan 23, 2006 12.99 12.99 12.99 12.99 400 -1.04(-7.41%)
Jan 20, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 19, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 18, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 17, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 13, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 12, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 11, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 10, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 09, 2006 14.03 14.03 14.03 14.03 0 +0.00(+0.00%)
Jan 06, 2006 14.03 14.03 14.03 14.03 280 +0.08(+0.57%)
Jan 05, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jan 04, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jan 03, 2006 13.95 13.95 13.95 13.95 3,000 +0.19(+1.38%)
Dec 30, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Dec 29, 2005 13.76 13.76 13.76 13.76 680 +0.08(+0.58%)
Dec 28, 2005 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 23, 2005 13.68 13.68 13.68 13.68 1,800 +0.35(+2.61%)
Dec 22, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 21, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 20, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 19, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 16, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 15, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 14, 2005 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Dec 13, 2005 13.33 13.33 13.33 13.33 1,000 -0.10(-0.72%)
Dec 12, 2005 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Dec 09, 2005 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Dec 08, 2005 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Dec 07, 2005 13.43 13.43 13.31 13.43 370 -0.16(-1.18%)
Dec 06, 2005 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Dec 05, 2005 13.59 13.59 13.59 9,000 +0.00(+0.00%)
Dec 02, 2005 13.59 13.61 13.59 13.59 200 -0.10(-0.70%)
Dec 01, 2005 13.69 13.69 13.69 13.69 1,000 +0.00(+0.00%)
Nov 30, 2005 13.69 13.69 13.69 13.69 5,000 -0.66(-4.59%)
Nov 29, 2005 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 28, 2005 14.35 14.35 14.35 14.35 217 +1.20(+9.09%)
Nov 25, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Nov 23, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Nov 22, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Nov 21, 2005 13.15 13.15 13.15 13.15 150 +0.73(+5.88%)
Nov 18, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Nov 17, 2005 12.42 12.42 12.42 12.42 200 +0.08(+0.69%)
Nov 16, 2005 12.34 12.34 12.32 12.34 5,300 +0.26(+2.15%)
Nov 15, 2005 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Nov 14, 2005 12.07 12.07 12.06 12.07 2,750 +0.09(+0.79%)
Nov 11, 2005 11.98 11.99 11.95 11.98 8,250 +0.27(+2.27%)
Nov 10, 2005 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Nov 09, 2005 11.71 11.71 11.71 11.71 300 -0.80(-6.40%)
Nov 08, 2005 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Nov 07, 2005 12.52 12.52 12.52 12.52 14,600 +0.15(+1.17%)
Nov 04, 2005 12.37 12.39 12.37 12.37 7,900 +0.22(+1.79%)
Nov 03, 2005 12.15 12.15 12.15 12.15 2,600 +0.17(+1.44%)
Nov 02, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Nov 01, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Oct 31, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Oct 28, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Oct 27, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Oct 26, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Oct 25, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Oct 24, 2005 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Oct 21, 2005 11.98 11.98 11.95 11.98 42,500 -0.32(-2.60%)
Oct 20, 2005 12.30 12.37 12.30 12.30 36,250 -0.28(-2.26%)
Oct 19, 2005 12.58 12.58 12.58 12.58 700 +0.13(+1.08%)
Oct 18, 2005 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Oct 17, 2005 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Oct 14, 2005 12.45 12.45 12.44 12.45 4,000 -1.27(-9.23%)
Oct 13, 2005 13.72 13.72 13.72 13.72 0 +0.00(+0.00%)
Oct 12, 2005 13.72 13.72 13.72 13.72 30,700 -1.84(-11.84%)
Oct 11, 2005 15.56 15.56 15.56 19,300 +0.00(+0.00%)
Oct 10, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Oct 07, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Oct 06, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Oct 05, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Oct 04, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Oct 03, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 30, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 29, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 28, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 27, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 26, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 23, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Sep 22, 2005 15.56 15.56 15.56 15.56 25,000 -0.47(-2.93%)
Sep 21, 2005 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Sep 20, 2005 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Sep 19, 2005 16.03 16.03 16.03 16.03 700 +0.57(+3.68%)
Sep 16, 2005 15.46 15.46 15.46 15.46 1,500 +0.73(+4.93%)
Sep 15, 2005 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 14, 2005 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 13, 2005 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 12, 2005 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 09, 2005 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 08, 2005 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 07, 2005 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 06, 2005 14.73 14.90 14.73 14.73 880 +0.23(+1.60%)
Sep 02, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Sep 01, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 31, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 30, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 29, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 26, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 25, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 24, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 23, 2005 14.50 14.50 14.50 14.50 3,750 -0.14(-0.96%)
Aug 22, 2005 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Aug 19, 2005 14.64 14.64 14.64 14.64 900 -0.04(-0.29%)
Aug 18, 2005 14.68 14.68 14.68 14.68 11,000 +1.05(+7.72%)
Aug 17, 2005 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Aug 16, 2005 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Aug 15, 2005 13.63 13.63 13.63 13.63 500 -2.49(-15.44%)
Aug 12, 2005 16.12 16.12 16.12 16.12 0 +0.00(+0.00%)
Aug 11, 2005 16.12 16.12 16.12 16.12 0 +0.00(+0.00%)
Aug 10, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Aug 09, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Aug 08, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Aug 05, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Aug 04, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Aug 03, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Aug 02, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Aug 01, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Jul 29, 2005 16.12 16.12 16.12 16.12 2,000 +0.00(+0.00%)
Jul 28, 2005 16.12 16.12 16.12 16.12 2,000 -0.58(-3.48%)
Jul 27, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 26, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 25, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 22, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 21, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 20, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 19, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 18, 2005 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Jul 15, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 14, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 13, 2005 16.70 16.70 16.70 16.70 7,200 +0.00(+0.00%)
Jul 12, 2005 16.70 16.70 16.70 16.70 7,200 +0.98(+6.27%)
Jul 11, 2005 15.71 15.82 15.71 15.71 37,200 +0.00(+0.00%)
Jul 08, 2005 15.71 15.82 15.71 15.71 37,200 +0.00(+0.00%)
Jul 07, 2005 15.71 15.82 15.71 15.71 37,200 +0.00(+0.00%)
Jul 06, 2005 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Jul 05, 2005 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Jul 01, 2005 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Jun 30, 2005 15.71 15.82 15.71 15.71 37,200 +0.00(+0.00%)
Jun 29, 2005 15.71 15.82 15.71 15.71 37,200 -0.47(-2.92%)
Jun 28, 2005 16.19 16.19 16.19 16.19 1,000 +0.00(+0.00%)
Jun 27, 2005 16.19 16.19 16.19 16.19 1,000 +0.00(+0.00%)
Jun 24, 2005 16.19 16.19 16.19 16.19 1,000 +0.00(+0.00%)
Jun 23, 2005 16.19 16.19 16.19 16.19 1,000 -0.72(-4.24%)
Jun 22, 2005 16.91 16.91 16.91 16.91 2,000 +0.00(+0.00%)
Jun 21, 2005 16.91 16.91 16.91 16.91 2,000 -0.38(-2.19%)
Jun 20, 2005 17.28 17.28 17.28 17.28 1,000 +0.00(+0.00%)
Jun 17, 2005 17.28 17.28 17.28 17.28 1,000 +0.00(+0.00%)
Jun 16, 2005 17.28 17.28 17.28 17.28 1,000 +0.35(+2.10%)
Jun 15, 2005 16.93 16.93 16.92 16.93 1,000 -23.88(-58.52%)
Jun 14, 2005 40.81 40.85 40.81 40.81 10,000 +0.00(+0.00%)
Jun 13, 2005 40.81 40.85 40.81 40.81 10,000 +0.00(+0.00%)
Jun 10, 2005 40.81 40.85 40.81 40.81 10,000 +0.00(+0.00%)
Jun 09, 2005 40.81 40.85 40.81 40.81 10,000 +0.00(+0.00%)
Jun 08, 2005 40.81 40.85 40.81 40.81 10,000 +0.00(+0.00%)
Jun 07, 2005 40.81 40.85 40.81 40.81 10,000 +0.00(+0.00%)
Jun 06, 2005 40.81 40.85 40.81 40.81 10,000 +0.55(+1.38%)
Jun 03, 2005 40.26 40.26 40.26 40.26 10,000 +2.69(+7.15%)
Jun 02, 2005 37.57 37.57 37.57 37.57 2,500 +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.