Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 27, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 26, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 25, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 24, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 21, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 20, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 19, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 18, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 17, 2006 6.550 6.550 6.550 6.550 278 +0.00(+0.00%)
Apr 13, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 12, 2006 6.480 6.550 6.550 6.550 200 +0.07(+1.08%)
Apr 11, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Apr 10, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Apr 07, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Apr 06, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Apr 05, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Apr 04, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Apr 03, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 31, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 30, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 29, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 28, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 27, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 24, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 21, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 20, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 17, 2006 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Mar 16, 2006 6.480 6.480 6.480 6.480 200 +0.19(+3.02%)
Mar 15, 2006 5.900 6.290 6.290 6.290 100,000 +0.39(+6.61%)
Mar 14, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 13, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 10, 2006 5.900 5.900 5.900 5.900 5,000 +0.00(+0.00%)
Mar 09, 2006 5.900 5.900 5.900 5.900 24,200 +0.00(+0.00%)
Mar 08, 2006 5.900 5.900 5.900 5.900 300 -0.45(-7.09%)
Mar 07, 2006 6.350 6.350 6.350 6.350 275,800 +0.00(+0.00%)
Mar 06, 2006 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Mar 03, 2006 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Mar 02, 2006 6.350 6.350 6.219 6.350 806,250 +0.30(+4.96%)
Mar 01, 2006 6.050 6.050 6.050 6.050 3,964,000 +0.00(+0.00%)
Feb 28, 2006 6.050 6.050 6.050 6.050 1,452,700 +0.00(+0.00%)
Feb 27, 2006 6.050 6.050 6.050 6.050 221,100 +0.00(+0.00%)
Feb 24, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 23, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 22, 2006 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Feb 21, 2006 6.050 6.050 6.050 6.050 200 +0.08(+1.34%)
Feb 17, 2006 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Feb 16, 2006 5.970 5.970 5.850 5.970 23,420 +0.16(+2.75%)
Feb 15, 2006 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Feb 14, 2006 5.810 5.810 5.810 5.810 17,500 +0.01(+0.17%)
Feb 13, 2006 5.800 5.800 5.800 5.800 3,736 -0.20(-3.33%)
Feb 10, 2006 6.000 6.000 6.000 6.000 100 -0.15(-2.44%)
Feb 09, 2006 6.150 6.150 6.150 6.150 386 -0.15(-2.38%)
Feb 08, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 07, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 06, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 03, 2006 6.300 6.300 6.300 6.300 348 -0.15(-2.33%)
Feb 02, 2006 6.450 6.450 6.450 6.450 100 -0.05(-0.77%)
Feb 01, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 31, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 30, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 27, 2006 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 26, 2006 6.500 6.500 6.500 6.500 1,025 -0.10(-1.52%)
Jan 25, 2006 6.600 6.600 6.600 6.600 1,000 +0.34(+5.43%)
Jan 24, 2006 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
Jan 23, 2006 6.260 6.260 6.260 6.260 250 -0.14(-2.19%)
Jan 20, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 19, 2006 6.400 6.400 6.400 6.400 600 +0.25(+4.07%)
Jan 18, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 17, 2006 6.150 6.150 6.150 6.150 224 -0.05(-0.81%)
Jan 13, 2006 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 12, 2006 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jan 11, 2006 6.200 6.200 6.200 6.200 200 +0.10(+1.64%)
Jan 10, 2006 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 09, 2006 6.100 6.100 6.100 6.100 2,260 +0.00(+0.00%)
Jan 06, 2006 6.100 6.100 6.100 6.100 2,262 -0.09(-1.45%)
Jan 05, 2006 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Jan 04, 2006 6.050 6.190 6.190 6.190 8,336 +0.14(+2.31%)
Jan 03, 2006 6.050 6.100 6.050 6.050 662 +0.15(+2.54%)
Dec 30, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 29, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 28, 2005 5.900 5.900 5.900 5.900 1,044 -0.15(-2.48%)
Dec 23, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 22, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 21, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 20, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 19, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 16, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 15, 2005 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Dec 14, 2005 6.050 6.050 6.050 6.050 6,626 +0.18(+3.05%)
Dec 13, 2005 5.871 5.871 5.871 5.871 0 +0.00(+0.00%)
Dec 12, 2005 5.871 5.871 5.871 5.871 0 +0.00(+0.00%)
Dec 09, 2005 5.871 5.871 5.871 5.871 0 +0.00(+0.00%)
Dec 08, 2005 5.871 5.871 5.871 5.871 0 +0.00(+0.00%)
Dec 07, 2005 5.871 5.871 5.871 5.871 1,000 +0.02(+0.36%)
Dec 06, 2005 5.850 5.850 5.850 5.850 650 +0.09(+1.56%)
Dec 05, 2005 5.760 5.760 5.760 5.760 0 +0.00(+0.00%)
Dec 02, 2005 5.760 5.760 5.760 5.760 700 +0.01(+0.17%)
Dec 01, 2005 5.400 5.750 5.750 5.750 390 +0.35(+6.48%)
Nov 30, 2005 5.400 5.400 5.400 5.400 186 -0.25(-4.36%)
Nov 29, 2005 5.646 5.646 5.646 5.646 0 +0.00(+0.00%)
Nov 28, 2005 5.646 5.646 5.646 5.646 572 -0.05(-0.95%)
Nov 25, 2005 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 23, 2005 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Nov 22, 2005 5.700 5.700 5.700 5.700 526 -0.10(-1.72%)
Nov 21, 2005 5.800 5.800 5.800 5.800 390 +0.05(+0.87%)
Nov 18, 2005 5.750 5.750 5.750 5.750 200 -0.05(-0.86%)
Nov 17, 2005 5.800 5.800 5.800 5.800 1,000 +0.25(+4.50%)
Nov 16, 2005 5.550 5.550 5.350 5.550 4,822 +0.20(+3.74%)
Nov 15, 2005 5.350 5.350 5.250 5.350 2,558 +0.05(+0.94%)
Nov 14, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 11, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 10, 2005 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Nov 09, 2005 5.300 5.300 5.300 5.300 42,400 +0.06(+1.15%)
Nov 08, 2005 5.240 5.240 5.240 5.240 208 +0.00(+0.00%)
Nov 07, 2005 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Nov 04, 2005 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Nov 03, 2005 5.240 5.300 5.240 5.240 1,956 -0.01(-0.19%)
Nov 02, 2005 5.250 5.250 5.250 5.250 100 +0.10(+1.94%)
Nov 01, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 31, 2005 4.900 5.150 5.150 5.150 204 +0.25(+5.10%)
Oct 28, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 27, 2005 4.900 4.900 4.900 4.900 312 +0.00(+0.00%)
Oct 26, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 25, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 24, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 21, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 20, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 19, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 18, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 17, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 14, 2005 4.900 4.900 4.900 4.900 1,000 -0.16(-3.16%)
Oct 13, 2005 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Oct 12, 2005 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Oct 11, 2005 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Oct 10, 2005 5.000 5.060 5.060 5.060 1,000 +0.06(+1.20%)
Oct 07, 2005 5.000 5.000 5.000 5.000 130 +0.00(+0.00%)
Oct 06, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 05, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 04, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 03, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 30, 2005 5.000 5.000 5.000 32,300 +0.00(+0.00%)
Sep 29, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 28, 2005 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Sep 27, 2005 5.000 5.000 5.000 5.000 2,354 -0.07(-1.38%)
Sep 26, 2005 5.070 5.070 5.070 5.070 29,900 -0.10(-1.93%)
Sep 23, 2005 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Sep 22, 2005 5.170 5.170 5.170 5.170 700 +0.07(+1.37%)
Sep 21, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 20, 2005 5.100 5.100 5.000 5.100 4,124 -0.11(-2.11%)
Sep 19, 2005 5.210 5.210 5.210 5.210 600 +0.21(+4.20%)
Sep 16, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 15, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 14, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 13, 2005 5.000 5.000 5.000 5.000 200 -0.25(-4.76%)
Sep 12, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 09, 2005 5.250 5.250 5.250 5.250 200 +0.10(+1.94%)
Sep 08, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 07, 2005 5.150 5.150 5.150 5.150 200 +0.00(+0.00%)
Sep 06, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Sep 02, 2005 5.150 5.150 5.050 5.150 950 +0.22(+4.46%)
Sep 01, 2005 4.930 4.930 4.930 4.930 400 +0.58(+13.33%)
Aug 31, 2005 4.350 4.350 4.350 4.350 2,000 +0.00(+0.00%)
Aug 30, 2005 4.350 4.350 4.350 4.350 100 -0.07(-1.58%)
Aug 29, 2005 4.420 4.420 4.420 4.420 300 -0.03(-0.67%)
Aug 26, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 25, 2005 4.450 4.450 4.450 4.450 300 -0.20(-4.30%)
Aug 24, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 23, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 22, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 19, 2005 4.650 4.650 4.650 4.650 114 +0.00(+0.00%)
Aug 18, 2005 4.650 4.650 4.650 4.650 114 +0.00(+0.00%)
Aug 17, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 16, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 15, 2005 4.650 4.650 4.650 4.650 2,000 +0.20(+4.49%)
Aug 12, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 11, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Aug 10, 2005 4.450 4.450 4.450 4.450 8,300 +0.00(+0.00%)
Aug 09, 2005 4.450 4.450 4.450 4.450 8,300 +0.00(+0.00%)
Aug 08, 2005 4.450 4.450 4.450 4.450 8,300 +0.00(+0.00%)
Aug 05, 2005 4.450 4.450 4.450 4.450 5,840 +0.00(+0.00%)
Aug 04, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Aug 03, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Aug 02, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Aug 01, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Jul 29, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Jul 28, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Jul 27, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Jul 26, 2005 4.450 4.450 4.450 4.450 12,000 +0.00(+0.00%)
Jul 25, 2005 4.450 4.450 4.450 4.450 16,210 +0.00(+0.00%)
Jul 22, 2005 4.450 4.450 4.450 4.450 16,210 +0.00(+0.00%)
Jul 21, 2005 4.450 4.450 4.450 4.450 118,856 +0.00(+0.00%)
Jul 20, 2005 4.450 4.450 4.450 4.450 118,856 +0.00(+0.00%)
Jul 19, 2005 4.450 4.450 4.450 4.450 118,856 +0.00(+0.00%)
Jul 18, 2005 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jul 15, 2005 4.450 4.450 4.450 4.450 30,000 +0.00(+0.00%)
Jul 14, 2005 4.450 4.450 4.450 4.450 614 +0.05(+1.14%)
Jul 13, 2005 4.400 4.400 4.400 4.400 1,215 +0.10(+2.33%)
Jul 12, 2005 4.300 4.300 4.300 4.300 700,000 +0.00(+0.00%)
Jul 11, 2005 4.300 4.300 4.300 4.300 700,000 +0.00(+0.00%)
Jul 08, 2005 4.300 4.300 4.300 4.300 17,606 +0.00(+0.00%)
Jul 07, 2005 4.300 4.300 4.300 4.300 614 -4.05(-48.50%)
Jul 06, 2005 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jul 05, 2005 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jul 01, 2005 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 30, 2005 8.350 8.350 8.350 8.350 1,500 +0.00(+0.00%)
Jun 29, 2005 8.350 8.350 8.350 8.350 1,670 +0.00(+0.00%)
Jun 28, 2005 8.350 8.350 8.350 8.350 4,340 +0.00(+0.00%)
Jun 27, 2005 8.350 8.350 8.350 8.350 4,340 +0.00(+0.00%)
Jun 24, 2005 8.350 8.350 8.350 8.350 4,340 +0.00(+0.00%)
Jun 23, 2005 8.350 8.350 8.350 8.350 4,340 +0.00(+0.00%)
Jun 22, 2005 8.350 8.350 8.350 8.350 4,340 +0.00(+0.00%)
Jun 21, 2005 8.350 8.350 8.350 8.350 80,814 +0.00(+0.00%)
Jun 20, 2005 8.350 8.350 8.350 8.350 80,814 +0.00(+0.00%)
Jun 17, 2005 8.350 8.350 8.350 8.350 18,997 +0.05(+0.60%)
Jun 16, 2005 8.300 8.300 8.300 8.300 53,482 +0.00(+0.00%)
Jun 15, 2005 8.300 8.300 8.300 8.300 53,482 +0.00(+0.00%)
Jun 14, 2005 8.300 8.300 8.300 8.300 53,482 +0.18(+2.22%)
Jun 13, 2005 8.120 8.120 8.120 8.120 3,391 +0.07(+0.82%)
Jun 10, 2005 8.054 8.054 8.054 8.054 110 +0.00(+0.00%)
Jun 09, 2005 8.054 8.054 8.054 8.054 110 +0.55(+7.39%)
Jun 08, 2005 7.500 7.500 7.500 7.500 700 +0.00(+0.00%)
Jun 07, 2005 7.500 7.500 7.500 7.500 700 +0.00(+0.00%)
Jun 06, 2005 7.500 7.500 7.500 7.500 1,107 +0.00(+0.00%)
Jun 03, 2005 7.500 7.500 7.500 7.500 1,107 +0.00(+0.00%)
Jun 02, 2005 7.500 7.500 7.500 7.500 1,107 +0.00(+0.00%)
Jun 01, 2005 7.500 7.500 7.500 7.500 1,107 +0.00(+0.00%)
May 31, 2005 7.500 7.500 7.500 7.500 1,107 +0.00(+0.00%)
May 27, 2005 7.500 7.500 7.500 7.500 1,107 +0.00(+0.00%)
May 26, 2005 7.500 7.500 7.500 7.500 1,107 +0.10(+1.35%)
May 25, 2005 7.400 7.400 7.400 7.400 6,024 +0.00(+0.00%)
May 24, 2005 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 23, 2005 7.400 7.400 7.400 7.400 6,024 +0.00(+0.00%)
May 20, 2005 7.400 7.400 7.400 7.400 6,024 +0.00(+0.00%)
May 19, 2005 7.400 7.400 7.400 7.400 6,024 +0.20(+2.78%)
May 17, 2005 7.200 7.200 7.200 7.200 108 +0.00(+0.00%)
May 16, 2005 7.200 7.200 7.200 7.200 108 -0.15(-2.04%)
May 13, 2005 7.350 7.350 7.350 7.350 100 +0.00(+0.00%)
May 12, 2005 7.350 7.350 7.350 7.350 100 +0.00(+0.00%)
May 11, 2005 7.350 7.350 7.350 7.350 100 +0.00(+0.00%)
May 10, 2005 7.350 7.350 7.350 7.350 100 +0.15(+2.08%)
May 09, 2005 7.200 7.200 7.200 7.200 5,020 +0.00(+0.00%)
May 06, 2005 7.200 7.200 7.200 7.200 5,020 +0.00(+0.00%)
May 05, 2005 7.200 7.200 7.200 7.200 5,020 +0.00(+0.00%)
May 04, 2005 7.200 7.200 7.200 7.200 5,020 +0.00(+0.00%)
May 03, 2005 7.200 7.200 7.200 7.200 5,020 +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.