Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.080 5.080 5.080 5.080 0 +0.04(+0.79%)
May 30, 2006 5.040 5.040 5.040 5.040 0 +0.02(+0.40%)
May 26, 2006 5.020 5.020 5.020 5.020 0 +0.01(+0.20%)
May 25, 2006 5.010 5.010 5.010 5.010 0 +0.02(+0.40%)
May 24, 2006 4.990 4.990 4.990 4.990 0 -0.03(-0.60%)
May 23, 2006 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
May 22, 2006 5.020 5.020 5.020 5.020 0 +0.02(+0.40%)
May 19, 2006 5.000 5.000 5.000 5.000 0 +0.02(+0.40%)
May 18, 2006 4.980 4.980 4.980 4.980 0 -0.02(-0.40%)
May 17, 2006 5.000 5.000 5.000 5.000 0 +0.01(+0.20%)
May 16, 2006 4.990 4.990 4.990 4.990 0 -0.03(-0.60%)
May 15, 2006 5.020 5.020 5.020 5.020 0 +0.02(+0.40%)
May 12, 2006 5.000 5.000 5.000 5.000 0 -0.03(-0.60%)
May 11, 2006 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
May 10, 2006 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
May 09, 2006 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
May 08, 2006 5.030 5.030 5.030 5.030 0 +0.03(+0.60%)
May 05, 2006 5.000 5.000 5.000 5.000 0 -0.01(-0.20%)
May 04, 2006 5.010 5.010 5.010 5.010 0 +0.01(+0.20%)
May 03, 2006 5.000 5.000 5.000 5.000 0 +0.02(+0.40%)
May 02, 2006 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
May 01, 2006 4.980 4.980 4.980 4.980 0 +0.07(+1.43%)
Apr 28, 2006 4.910 4.910 4.910 4.910 0 -0.02(-0.41%)
Apr 27, 2006 4.930 4.930 4.930 4.930 0 -0.05(-1.00%)
Apr 26, 2006 4.980 4.980 4.980 4.980 0 +0.05(+1.01%)
Apr 25, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Apr 24, 2006 4.930 4.930 4.930 4.930 0 +0.03(+0.61%)
Apr 21, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 20, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 19, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Apr 18, 2006 4.900 4.900 4.900 4.900 0 -0.03(-0.61%)
Apr 17, 2006 4.930 4.930 4.930 4.930 0 -0.01(-0.20%)
Apr 13, 2006 4.940 4.940 4.940 4.940 0 +0.03(+0.61%)
Apr 12, 2006 4.910 4.910 4.910 4.910 0 +0.03(+0.61%)
Apr 11, 2006 4.880 4.880 4.880 4.880 0 -0.01(-0.20%)
Apr 10, 2006 4.890 4.890 4.890 4.890 0 +0.04(+0.82%)
Apr 07, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Apr 06, 2006 4.850 4.850 4.850 4.850 0 +0.02(+0.41%)
Apr 05, 2006 4.830 4.830 4.830 4.830 0 -0.02(-0.41%)
Apr 04, 2006 4.850 4.850 4.850 4.850 0 -0.01(-0.21%)
Apr 03, 2006 4.860 4.860 4.860 4.860 0 +0.05(+1.04%)
Mar 31, 2006 4.810 4.810 4.810 4.810 0 -0.03(-0.62%)
Mar 30, 2006 4.840 4.840 4.840 4.840 0 +0.01(+0.21%)
Mar 29, 2006 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Mar 28, 2006 4.830 4.830 4.830 4.830 0 +0.03(+0.63%)
Mar 27, 2006 4.800 4.800 4.800 4.800 0 +0.02(+0.42%)
Mar 24, 2006 4.780 4.780 4.780 4.780 0 -0.04(-0.83%)
Mar 21, 2006 4.820 4.820 4.820 4.820 0 +0.03(+0.63%)
Mar 20, 2006 4.790 4.790 4.790 4.790 0 +0.01(+0.21%)
Mar 17, 2006 4.780 4.780 4.780 4.780 0 +0.01(+0.21%)
Mar 16, 2006 4.770 4.770 4.770 4.770 0 -0.04(-0.83%)
Mar 15, 2006 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Mar 14, 2006 4.810 4.810 4.810 4.810 0 +0.03(+0.63%)
Mar 13, 2006 4.780 4.780 4.780 4.780 0 +0.04(+0.84%)
Mar 10, 2006 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Mar 09, 2006 4.740 4.740 4.740 4.740 0 +0.01(+0.21%)
Mar 08, 2006 4.730 4.730 4.730 4.730 0 -0.18(-3.67%)
Mar 07, 2006 4.910 4.910 4.910 4.910 0 +0.19(+4.03%)
Mar 06, 2006 4.720 4.720 4.720 4.720 0 +0.27(+6.07%)
Mar 03, 2006 4.450 4.450 4.450 4.450 0 -0.17(-3.68%)
Mar 02, 2006 4.620 4.620 4.620 4.620 0 -0.13(-2.74%)
Mar 01, 2006 4.750 4.750 4.750 4.750 0 +0.14(+3.04%)
Feb 28, 2006 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Feb 27, 2006 4.610 4.610 4.610 4.610 0 +0.03(+0.66%)
Feb 24, 2006 4.580 4.580 4.580 4.580 0 -0.12(-2.55%)
Feb 23, 2006 4.700 4.700 4.700 4.700 0 +0.22(+4.91%)
Feb 22, 2006 4.480 4.480 4.480 4.480 0 -0.23(-4.88%)
Feb 21, 2006 4.710 4.710 4.710 4.710 0 +0.17(+3.74%)
Feb 17, 2006 4.540 4.540 4.540 4.540 0 -0.16(-3.40%)
Feb 15, 2006 4.700 4.700 4.700 4.700 0 +0.01(+0.21%)
Feb 14, 2006 4.690 4.690 4.690 4.690 0 +0.03(+0.64%)
Feb 13, 2006 4.660 4.660 4.660 4.660 0 +0.07(+1.53%)
Feb 10, 2006 4.590 4.590 4.590 4.590 0 -0.08(-1.71%)
Feb 09, 2006 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Feb 08, 2006 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Feb 07, 2006 4.670 4.670 4.670 4.670 0 -0.01(-0.21%)
Feb 06, 2006 4.680 4.680 4.680 4.680 0 +0.05(+1.08%)
Feb 03, 2006 4.630 4.630 4.630 4.630 0 +0.01(+0.22%)
Feb 02, 2006 4.620 4.620 4.620 4.620 0 +0.02(+0.43%)
Feb 01, 2006 4.600 4.600 4.600 4.600 0 +0.01(+0.22%)
Jan 31, 2006 4.590 4.590 4.590 4.590 0 -0.03(-0.65%)
Jan 30, 2006 4.620 4.620 4.620 4.620 0 +0.08(+1.76%)
Jan 27, 2006 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Jan 26, 2006 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Jan 25, 2006 4.540 4.540 4.540 4.540 0 +0.03(+0.67%)
Jan 24, 2006 4.510 4.510 4.510 4.510 0 +0.01(+0.22%)
Jan 23, 2006 4.500 4.500 4.500 4.500 0 +0.02(+0.45%)
Jan 20, 2006 4.480 4.480 4.480 4.480 0 +0.01(+0.22%)
Jan 19, 2006 4.470 4.470 4.470 4.470 0 +0.01(+0.22%)
Jan 18, 2006 4.460 4.460 4.460 4.460 0 -0.01(-0.22%)
Jan 17, 2006 4.470 4.470 4.470 4.470 0 +0.04(+0.90%)
Jan 13, 2006 4.430 4.430 4.430 4.430 0 -0.02(-0.45%)
Jan 12, 2006 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jan 11, 2006 4.450 4.450 4.450 4.450 0 +0.03(+0.68%)
Jan 10, 2006 4.420 4.420 4.420 4.420 0 +0.02(+0.45%)
Jan 09, 2006 4.400 4.400 4.400 4.400 0 +0.01(+0.23%)
Jan 06, 2006 4.390 4.390 4.390 4.390 0 +0.02(+0.46%)
Jan 05, 2006 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
Jan 04, 2006 4.370 4.370 4.370 4.370 0 -0.03(-0.68%)
Jan 03, 2006 4.400 4.400 4.400 4.400 0 +0.03(+0.69%)
Dec 30, 2005 4.370 4.370 4.370 4.370 0 +0.03(+0.69%)
Dec 29, 2005 4.340 4.340 4.340 4.340 0 +0.01(+0.23%)
Dec 28, 2005 4.330 4.330 4.330 4.330 0 +0.01(+0.23%)
Dec 23, 2005 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Dec 22, 2005 4.320 4.320 4.320 4.320 0 -0.03(-0.69%)
Dec 21, 2005 4.350 4.350 4.350 4.350 0 -0.02(-0.46%)
Dec 20, 2005 4.370 4.370 4.370 4.370 0 +0.00(+0.00%)
Dec 19, 2005 4.370 4.370 4.370 4.370 0 +0.07(+1.63%)
Dec 16, 2005 4.300 4.300 4.300 4.300 0 -0.01(-0.23%)
Dec 15, 2005 4.310 4.310 4.310 4.310 0 +0.01(+0.23%)
Dec 14, 2005 4.300 4.300 4.300 4.300 0 -0.04(-0.92%)
Dec 13, 2005 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Dec 12, 2005 4.340 4.340 4.340 4.340 0 +0.07(+1.64%)
Dec 09, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Dec 08, 2005 4.270 4.270 4.270 4.270 0 -0.05(-1.16%)
Dec 07, 2005 4.320 4.320 4.320 4.320 0 -0.01(-0.23%)
Dec 06, 2005 4.330 4.330 4.330 4.330 0 -0.02(-0.46%)
Dec 05, 2005 4.350 4.350 4.350 4.350 0 +0.04(+0.93%)
Dec 02, 2005 4.310 4.310 4.310 4.310 0 -0.01(-0.23%)
Dec 01, 2005 4.320 4.320 4.320 4.320 0 +0.01(+0.23%)
Nov 30, 2005 4.310 4.310 4.310 4.310 0 -0.01(-0.23%)
Nov 29, 2005 4.320 4.320 4.320 4.320 0 +0.01(+0.23%)
Nov 28, 2005 4.310 4.310 4.310 4.310 0 +0.04(+0.94%)
Nov 25, 2005 4.270 4.270 4.270 4.270 0 -0.02(-0.47%)
Nov 23, 2005 4.290 4.290 4.290 4.290 0 +0.06(+1.42%)
Nov 22, 2005 4.230 4.230 4.230 4.230 0 -0.07(-1.63%)
Nov 21, 2005 4.300 4.300 4.300 4.300 0 -0.01(-0.23%)
Nov 18, 2005 4.310 4.310 4.310 4.310 0 +0.01(+0.23%)
Nov 17, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 16, 2005 4.300 4.300 4.300 4.300 0 -0.04(-0.92%)
Nov 15, 2005 4.340 4.340 4.340 4.340 0 -0.01(-0.23%)
Nov 14, 2005 4.350 4.350 4.350 4.350 0 +0.05(+1.16%)
Nov 11, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 10, 2005 4.300 4.300 4.300 4.300 0 -0.02(-0.46%)
Nov 09, 2005 4.320 4.320 4.320 4.320 0 +0.02(+0.47%)
Nov 08, 2005 4.300 4.300 4.300 4.300 0 -0.01(-0.23%)
Nov 07, 2005 4.310 4.310 4.310 4.310 0 +0.04(+0.94%)
Nov 04, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Nov 03, 2005 4.270 4.270 4.270 4.270 0 +0.02(+0.47%)
Nov 02, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Nov 01, 2005 4.250 4.250 4.250 4.250 0 +0.03(+0.71%)
Oct 31, 2005 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Oct 28, 2005 4.220 4.220 4.220 4.220 0 +0.02(+0.48%)
Oct 27, 2005 4.200 4.200 4.200 4.200 0 -0.01(-0.24%)
Oct 26, 2005 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Oct 25, 2005 4.210 4.210 4.210 4.210 0 +0.01(+0.24%)
Oct 24, 2005 4.200 4.200 4.200 4.200 0 +0.04(+0.96%)
Oct 21, 2005 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Oct 20, 2005 4.160 4.160 4.160 4.160 0 +0.01(+0.24%)
Oct 19, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Oct 18, 2005 4.150 4.150 4.150 4.150 0 -0.02(-0.48%)
Oct 17, 2005 4.170 4.170 4.170 4.170 0 +0.09(+2.21%)
Oct 14, 2005 4.080 4.080 4.080 4.080 0 -0.01(-0.24%)
Oct 13, 2005 4.090 4.090 4.090 4.090 0 -0.01(-0.24%)
Oct 12, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 11, 2005 4.100 4.100 4.100 4.100 0 +0.10(+2.50%)
Oct 10, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 07, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 06, 2005 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Oct 05, 2005 4.000 4.000 4.000 4.000 0 -0.02(-0.50%)
Oct 04, 2005 4.020 4.020 4.020 4.020 0 +0.09(+2.29%)
Oct 03, 2005 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 30, 2005 3.930 3.930 3.930 3.930 0 +0.04(+1.03%)
Sep 29, 2005 3.890 3.890 3.890 3.890 0 +0.02(+0.52%)
Sep 28, 2005 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 27, 2005 3.870 3.870 3.870 3.870 0 +0.05(+1.31%)
Sep 26, 2005 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Sep 23, 2005 3.820 3.820 3.820 3.820 0 +0.01(+0.26%)
Sep 22, 2005 3.810 3.810 3.810 3.810 0 -0.02(-0.52%)
Sep 21, 2005 3.830 3.830 3.830 3.830 0 -0.06(-1.54%)
Sep 20, 2005 3.890 3.890 3.890 3.890 0 +0.05(+1.30%)
Sep 19, 2005 3.840 3.840 3.840 3.840 0 +0.03(+0.79%)
Sep 16, 2005 3.810 3.810 3.810 3.810 0 +0.04(+1.06%)
Sep 15, 2005 3.770 3.770 3.770 3.770 0 +0.01(+0.27%)
Sep 14, 2005 3.760 3.760 3.760 3.760 0 +0.03(+0.80%)
Sep 13, 2005 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Sep 12, 2005 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Sep 09, 2005 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Sep 08, 2005 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Sep 07, 2005 3.730 3.730 3.730 3.730 0 +0.10(+2.75%)
Sep 06, 2005 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Sep 02, 2005 3.630 3.630 3.630 3.630 0 +0.01(+0.28%)
Sep 01, 2005 3.620 3.620 3.620 3.620 0 -0.12(-3.21%)
Aug 31, 2005 3.740 3.740 3.740 3.740 0 -0.05(-1.32%)
Aug 30, 2005 3.790 3.790 3.790 3.790 0 -0.04(-1.04%)
Aug 29, 2005 3.830 3.830 3.830 3.830 0 +0.01(+0.26%)
Aug 26, 2005 3.820 3.820 3.820 3.820 0 +0.01(+0.26%)
Aug 25, 2005 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 24, 2005 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Aug 23, 2005 3.810 3.810 3.810 3.810 0 -0.01(-0.26%)
Aug 22, 2005 3.820 3.820 3.820 3.820 0 +0.01(+0.26%)
Aug 19, 2005 3.810 3.810 3.810 3.810 0 +0.03(+0.79%)
Aug 18, 2005 3.780 3.780 3.780 3.780 0 -0.02(-0.53%)
Aug 17, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 16, 2005 3.800 3.800 3.800 3.800 0 -0.02(-0.52%)
Aug 15, 2005 3.820 3.820 3.820 3.820 0 +0.03(+0.79%)
Aug 12, 2005 3.790 3.790 3.790 3.790 0 +0.01(+0.26%)
Aug 11, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 10, 2005 3.780 3.780 3.780 3.780 0 -0.01(-0.26%)
Aug 09, 2005 3.790 3.790 3.790 3.790 0 -0.03(-0.79%)
Aug 08, 2005 3.820 3.820 3.820 3.820 0 +0.07(+1.87%)
Aug 05, 2005 3.750 3.750 3.750 3.750 0 +0.03(+0.81%)
Aug 04, 2005 3.720 3.720 3.720 3.720 0 +0.00(+0.00%)
Aug 03, 2005 3.720 3.720 3.720 3.720 0 -0.01(-0.27%)
Aug 02, 2005 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Aug 01, 2005 3.730 3.730 3.730 3.730 0 +0.04(+1.08%)
Jul 29, 2005 3.690 3.690 3.690 3.690 0 +0.03(+0.82%)
Jul 28, 2005 3.660 3.660 3.660 3.660 0 -0.01(-0.27%)
Jul 27, 2005 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Jul 26, 2005 3.670 3.670 3.670 3.670 0 -0.01(-0.27%)
Jul 25, 2005 3.680 3.680 3.680 3.680 0 +0.07(+1.94%)
Jul 22, 2005 3.610 3.610 3.610 3.610 0 +0.01(+0.28%)
Jul 21, 2005 3.600 3.600 3.600 3.600 0 +0.06(+1.69%)
Jul 20, 2005 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Jul 19, 2005 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Jul 18, 2005 3.540 3.540 3.540 3.540 0 +0.06(+1.72%)
Jul 15, 2005 3.480 3.480 3.480 3.480 0 +0.01(+0.29%)
Jul 14, 2005 3.470 3.470 3.470 3.470 0 +0.01(+0.29%)
Jul 13, 2005 3.460 3.460 3.460 3.460 0 -0.02(-0.57%)
Jul 12, 2005 3.480 3.480 3.480 3.480 0 +0.02(+0.58%)
Jul 11, 2005 3.460 3.460 3.460 3.460 0 +0.07(+2.06%)
Jul 08, 2005 3.390 3.390 3.390 3.390 0 +0.02(+0.59%)
Jul 07, 2005 3.370 3.370 3.370 3.370 0 -0.04(-1.17%)
Jul 06, 2005 3.410 3.410 3.410 3.410 0 -0.02(-0.58%)
Jul 05, 2005 3.430 3.430 3.430 3.430 0 +0.05(+1.48%)
Jul 01, 2005 3.380 3.380 3.380 3.380 0 +0.04(+1.20%)
Jun 30, 2005 3.340 3.340 3.340 3.340 0 +0.01(+0.30%)
Jun 29, 2005 3.330 3.330 3.330 3.330 0 -0.02(-0.60%)
Jun 28, 2005 3.350 3.350 3.350 3.350 0 +0.02(+0.60%)
Jun 27, 2005 3.330 3.330 3.330 3.330 0 +0.06(+1.83%)
Jun 24, 2005 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Jun 23, 2005 3.270 3.270 3.270 3.270 0 +0.02(+0.62%)
Jun 22, 2005 3.250 3.250 3.250 3.250 0 -0.03(-0.91%)
Jun 21, 2005 3.280 3.280 3.280 3.280 0 +0.02(+0.61%)
Jun 20, 2005 3.260 3.260 3.260 3.260 0 +0.03(+0.93%)
Jun 17, 2005 3.230 3.230 3.230 3.230 0 +0.01(+0.31%)
Jun 16, 2005 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Jun 15, 2005 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Jun 14, 2005 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Jun 13, 2005 3.220 3.220 3.220 3.220 0 +0.08(+2.55%)
Jun 10, 2005 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Jun 09, 2005 3.140 3.140 3.140 3.140 0 -0.01(-0.32%)
Jun 08, 2005 3.150 3.150 3.150 3.150 0 +0.01(+0.32%)
Jun 07, 2005 3.140 3.140 3.140 3.140 0 -0.03(-0.95%)
Jun 06, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Jun 03, 2005 3.170 3.170 3.170 3.170 0 +0.00(+0.00%)
Jun 02, 2005 3.170 3.170 3.170 3.170 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.