Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
May 30, 2007 24.10 24.10 24.10 24.10 2,000 -1.00(-3.98%)
May 29, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
May 25, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
May 24, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
May 23, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
May 22, 2007 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
May 21, 2007 25.10 25.10 25.10 25.10 200 -0.15(-0.59%)
May 18, 2007 25.25 25.25 25.25 25.25 200 +1.20(+4.99%)
May 17, 2007 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 16, 2007 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 15, 2007 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 14, 2007 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
May 11, 2007 24.05 24.70 24.05 24.05 1,241 +0.25(+1.05%)
May 10, 2007 23.80 23.80 23.80 23.80 100 +0.00(+0.00%)
May 09, 2007 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
May 08, 2007 23.80 23.80 23.80 23.80 600 +0.70(+3.03%)
May 07, 2007 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
May 04, 2007 23.10 23.10 23.10 23.10 2,000 -0.15(-0.65%)
May 03, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
May 02, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
May 01, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 30, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 27, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 26, 2007 23.25 23.25 23.25 23.25 1,000 +1.00(+4.49%)
Apr 25, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Apr 24, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Apr 23, 2007 22.25 22.25 22.25 22.25 300 -0.35(-1.55%)
Apr 20, 2007 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 19, 2007 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 18, 2007 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 17, 2007 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 16, 2007 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 13, 2007 22.60 22.60 22.60 22.60 200 +0.20(+0.89%)
Apr 12, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 11, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 10, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 09, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 05, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 04, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 03, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 02, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Mar 30, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Mar 29, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Mar 28, 2007 22.40 22.40 22.40 22.40 1,700 +0.35(+1.59%)
Mar 27, 2007 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Mar 26, 2007 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Mar 23, 2007 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Mar 22, 2007 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Mar 21, 2007 22.05 22.05 22.05 22.05 5,400 +0.05(+0.23%)
Mar 20, 2007 22.00 22.00 22.00 22.00 5,400 -0.25(-1.12%)
Mar 19, 2007 22.25 22.25 22.25 22.25 730 +0.75(+3.49%)
Mar 16, 2007 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 15, 2007 21.50 21.60 21.50 21.50 1,376 +0.25(+1.18%)
Mar 14, 2007 21.25 21.25 21.15 21.25 10,100 +0.15(+0.71%)
Mar 13, 2007 21.15 22.00 21.10 21.10 1,920 -0.05(-0.24%)
Mar 12, 2007 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 09, 2007 21.15 21.15 21.15 21.15 2,000 +0.30(+1.44%)
Mar 08, 2007 20.85 20.85 20.85 20.85 500 +0.25(+1.21%)
Mar 07, 2007 20.60 21.10 20.60 20.60 644 +0.00(+0.00%)
Mar 06, 2007 20.60 20.60 20.60 20.60 4,400 +1.10(+5.64%)
Mar 05, 2007 19.50 19.50 19.50 19.50 600 -1.00(-4.88%)
Mar 02, 2007 20.55 20.50 20.50 20.50 2,000 -0.05(-0.24%)
Mar 01, 2007 20.55 20.55 20.55 20.55 800 +1.05(+5.38%)
Feb 28, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Feb 27, 2007 19.50 22.60 19.50 19.50 3,540 -3.00(-13.33%)
Feb 26, 2007 22.50 22.50 22.15 22.50 1,175 +0.90(+4.17%)
Feb 23, 2007 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Feb 22, 2007 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Feb 21, 2007 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Feb 20, 2007 21.60 22.00 21.60 21.60 2,085 +0.10(+0.47%)
Feb 16, 2007 21.50 22.20 21.40 21.50 6,100 -0.50(-2.27%)
Feb 15, 2007 22.00 22.17 22.00 22.00 23,170 +0.35(+1.62%)
Feb 14, 2007 21.65 21.65 21.60 21.65 1,410 +3.95(+22.32%)
Feb 13, 2007 17.70 17.70 17.70 17.70 500 -0.05(-0.28%)
Feb 12, 2007 17.85 17.75 17.75 17.75 300 -0.10(-0.56%)
Feb 09, 2007 17.85 17.85 17.85 17.85 200 +0.40(+2.29%)
Feb 08, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Feb 07, 2007 17.45 17.45 17.45 17.45 1,000 +0.45(+2.65%)
Feb 06, 2007 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 05, 2007 17.00 17.00 17.00 17.00 500 +0.50(+3.03%)
Feb 02, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 01, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jan 31, 2007 16.50 16.50 16.50 16.50 1,000 -0.10(-0.60%)
Jan 30, 2007 16.60 16.60 16.60 16.60 1,000 -0.50(-2.92%)
Jan 29, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jan 26, 2007 17.10 17.10 17.10 17.10 300 +0.35(+2.09%)
Jan 25, 2007 16.75 16.75 16.75 16.75 1,000 +1.00(+6.35%)
Jan 24, 2007 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jan 23, 2007 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jan 22, 2007 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jan 19, 2007 15.75 15.75 15.75 15.75 1,000 +0.00(+0.00%)
Jan 18, 2007 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jan 17, 2007 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jan 16, 2007 15.75 15.75 15.75 15.75 1,000 +0.20(+1.29%)
Jan 12, 2007 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jan 11, 2007 15.55 15.55 15.55 15.55 340 -0.05(-0.32%)
Jan 10, 2007 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Jan 09, 2007 15.60 15.60 15.60 15.60 100 -1.45(-8.50%)
Jan 08, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jan 05, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jan 04, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jan 03, 2007 17.05 17.05 17.00 17.05 230 +0.55(+3.33%)
Dec 29, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 28, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 27, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 26, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 22, 2006 16.50 16.50 16.50 16.50 1,000 +0.05(+0.30%)
Dec 21, 2006 16.45 16.45 16.45 16.45 700 +0.10(+0.61%)
Dec 20, 2006 16.35 16.35 16.35 16.35 500 +0.25(+1.55%)
Dec 19, 2006 16.10 16.10 16.10 16.10 1,900 +1.10(+7.33%)
Dec 18, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 15, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 14, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Dec 13, 2006 15.00 15.00 15.00 15.00 1,000 -0.20(-1.32%)
Dec 12, 2006 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Dec 11, 2006 15.20 15.20 14.70 15.20 800 +0.75(+5.19%)
Dec 08, 2006 14.45 14.45 14.45 14.45 700 -0.50(-3.34%)
Dec 07, 2006 14.95 14.95 14.95 14.95 1,000 -0.01(-0.07%)
Dec 06, 2006 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Dec 05, 2006 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Dec 04, 2006 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Dec 01, 2006 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Nov 30, 2006 14.96 14.96 14.96 14.96 200 +0.31(+2.12%)
Nov 29, 2006 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Nov 28, 2006 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Nov 27, 2006 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Nov 24, 2006 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
Nov 22, 2006 14.65 14.65 14.65 14.65 1,000 -0.20(-1.35%)
Nov 21, 2006 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Nov 20, 2006 14.85 14.85 14.85 14.85 500 +0.50(+3.48%)
Nov 17, 2006 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 16, 2006 14.35 14.40 14.35 14.35 4,500 -0.50(-3.37%)
Nov 15, 2006 14.85 14.85 14.85 14.85 1,530 +0.25(+1.71%)
Nov 14, 2006 14.60 14.60 14.60 14.60 1,000 -0.45(-2.99%)
Nov 13, 2006 15.05 15.05 15.05 15.05 5,400 +0.05(+0.33%)
Nov 10, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 09, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 08, 2006 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 07, 2006 15.00 15.00 15.00 15.00 1,000 +1.05(+7.53%)
Nov 06, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Nov 03, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Nov 02, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Nov 01, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Oct 31, 2006 13.95 13.95 13.95 13.95 848 -0.20(-1.41%)
Oct 30, 2006 14.15 14.15 14.15 14.15 200 +0.75(+5.60%)
Oct 27, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 26, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 25, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 24, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 23, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 20, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 19, 2006 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 18, 2006 13.40 13.40 13.40 13.40 1,328 +0.85(+6.77%)
Oct 17, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 16, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 13, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 12, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 11, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 10, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 09, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 06, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 05, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 04, 2006 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 03, 2006 12.55 12.55 12.55 12.55 200 -0.25(-1.95%)
Oct 02, 2006 12.80 12.80 12.80 12.80 1,200 +0.00(+0.00%)
Sep 29, 2006 12.80 12.80 12.80 12.80 100 +0.15(+1.19%)
Sep 28, 2006 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
Sep 27, 2006 12.65 12.65 12.65 12.65 5,000 +1.05(+9.05%)
Sep 26, 2006 11.60 11.60 11.60 11.60 1,600 +0.00(+0.00%)
Sep 25, 2006 11.60 11.60 11.60 11.60 0 +0.00(+0.00%)
Sep 22, 2006 11.60 11.65 11.60 11.60 800 -0.20(-1.69%)
Sep 21, 2006 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Sep 20, 2006 11.80 11.80 11.80 11.80 1,000 -0.80(-6.35%)
Sep 19, 2006 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Sep 18, 2006 12.60 12.60 12.60 12.60 4,000 +0.30(+2.44%)
Sep 15, 2006 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Sep 14, 2006 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Sep 13, 2006 12.30 12.30 12.30 12.30 1,100 -1.70(-12.14%)
Sep 12, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 11, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 08, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 07, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 06, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Sep 05, 2006 14.00 14.00 14.00 14.00 1,300 -0.90(-6.04%)
Sep 01, 2006 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Aug 31, 2006 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Aug 30, 2006 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Aug 29, 2006 14.90 14.90 14.90 14.90 2,500 -0.90(-5.70%)
Aug 28, 2006 15.80 15.80 15.80 15.80 200 +0.05(+0.32%)
Aug 25, 2006 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Aug 24, 2006 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Aug 23, 2006 15.75 15.90 15.75 15.75 2,935 -0.05(-0.32%)
Aug 22, 2006 15.80 15.84 15.80 15.80 2,835 -0.05(-0.32%)
Aug 21, 2006 15.85 15.85 15.85 15.85 3,500 +0.25(+1.60%)
Aug 18, 2006 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Aug 17, 2006 15.60 15.70 15.60 15.60 222 +0.15(+0.97%)
Aug 16, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 15, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 14, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 11, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 10, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 09, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 08, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 07, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 04, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 03, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 02, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 01, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jul 31, 2006 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jul 28, 2006 15.45 15.45 15.45 15.45 200 +0.50(+3.34%)
Jul 27, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 26, 2006 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 25, 2006 14.95 14.95 14.95 14.95 1,000 +0.35(+2.40%)
Jul 24, 2006 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 21, 2006 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 20, 2006 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Jul 19, 2006 14.60 14.60 14.60 14.60 500 -0.15(-1.02%)
Jul 18, 2006 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jul 17, 2006 14.75 14.75 14.75 14.75 1,800 -0.65(-4.22%)
Jul 14, 2006 15.40 15.40 15.40 15.40 1,000 -0.85(-5.23%)
Jul 13, 2006 16.25 16.25 16.25 16.25 1,000 +0.90(+5.86%)
Jul 12, 2006 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Jul 11, 2006 15.15 15.35 15.35 15.35 250 +0.20(+1.32%)
Jul 10, 2006 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 07, 2006 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 06, 2006 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 05, 2006 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jul 03, 2006 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Jun 30, 2006 15.15 15.15 15.15 15.15 300 +1.00(+7.07%)
Jun 29, 2006 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Jun 28, 2006 14.15 14.15 14.15 14.15 200 +0.20(+1.43%)
Jun 27, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 23, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 22, 2006 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 21, 2006 13.95 13.95 13.95 13.95 250 -0.60(-4.12%)
Jun 20, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Jun 19, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Jun 16, 2006 14.55 14.60 14.55 14.55 2,500 +0.10(+0.69%)
Jun 15, 2006 14.45 14.45 14.45 14.45 1,200 +1.00(+7.43%)
Jun 14, 2006 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Jun 13, 2006 13.45 13.50 13.45 13.45 2,240 -0.60(-4.27%)
Jun 12, 2006 14.05 14.05 14.05 14.05 2,046 +0.00(+0.00%)
Jun 09, 2006 14.05 14.05 14.05 14.05 400 -1.65(-10.51%)
Jun 08, 2006 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Jun 07, 2006 15.70 15.70 15.70 15.70 500 -0.70(-4.27%)
Jun 06, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jun 05, 2006 16.40 16.40 16.30 16.40 600 +0.25(+1.55%)
Jun 02, 2006 16.15 16.20 16.15 16.15 450 -1.15(-6.65%)
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.