Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 30, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 29, 2006 3.100 3.100 3.100 3.100 500 +0.05(+1.64%)
Aug 28, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 25, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 24, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 23, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 22, 2006 3.050 3.050 3.050 3.050 2,000 +0.10(+3.39%)
Aug 21, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 18, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 17, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 16, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 15, 2006 2.950 2.950 2.900 2.950 2,000 +0.10(+3.51%)
Aug 14, 2006 2.850 2.850 2.850 2.850 2,000 +0.05(+1.79%)
Aug 11, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 10, 2006 2.800 2.800 2.800 2.800 172,000 +0.00(+0.00%)
Aug 09, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 08, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 07, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 04, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 03, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 02, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 01, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 31, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 28, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 27, 2006 2.800 2.800 2.800 2.800 2,990 +0.00(+0.00%)
Jul 26, 2006 2.800 2.820 2.800 2.800 3,166 -0.10(-3.45%)
Jul 25, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 24, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 21, 2006 2.900 2.900 2.900 2.900 2,000 +0.08(+2.84%)
Jul 20, 2006 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jul 19, 2006 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jul 18, 2006 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jul 17, 2006 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jul 14, 2006 2.820 2.820 2.820 2.820 200,500 -0.11(-3.75%)
Jul 13, 2006 2.930 2.930 2.930 2.930 91,285 +0.08(+2.81%)
Jul 12, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 11, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 10, 2006 2.850 2.850 2.850 2.850 1,200 -0.05(-1.72%)
Jul 07, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 06, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 05, 2006 2.900 2.900 2.900 2.900 370 -0.05(-1.69%)
Jul 03, 2006 2.950 2.950 2.950 2.950 1,100 +0.10(+3.51%)
Jun 30, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 29, 2006 2.850 2.850 2.850 2.850 0 -0.10(-3.39%)
Jun 28, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jun 27, 2006 2.950 2.950 2.950 2.950 0 +0.14(+4.98%)
Jun 23, 2006 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Jun 22, 2006 2.810 2.810 2.810 2.810 94,740 -0.04(-1.40%)
Jun 21, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 20, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jun 19, 2006 2.850 2.850 2.850 2.850 1,600 +0.05(+1.79%)
Jun 16, 2006 2.800 3.000 2.800 2.800 3,300 +0.10(+3.70%)
Jun 15, 2006 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 14, 2006 2.700 2.700 2.700 2.700 2,985 -0.30(-10.00%)
Jun 13, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 12, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 09, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 08, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 07, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 06, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 05, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 02, 2006 3.000 3.000 3.000 3.000 700 +0.10(+3.45%)
Jun 01, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 31, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
May 30, 2006 2.900 2.900 2.900 2.900 795 -0.15(-4.92%)
May 26, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 25, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 24, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
May 23, 2006 3.050 3.050 2.950 3.050 2,551 +0.05(+1.67%)
May 22, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 19, 2006 3.000 3.000 3.000 3.000 9,500 +0.00(+0.00%)
May 18, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 17, 2006 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
May 16, 2006 3.000 3.000 3.000 3.000 2,000 -0.20(-6.25%)
May 15, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 12, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 11, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 10, 2006 3.200 3.200 3.200 3.200 700 +0.00(+0.00%)
May 09, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 08, 2006 3.200 3.200 3.200 3.200 200 -0.10(-3.03%)
May 05, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 04, 2006 3.300 3.300 3.300 3.300 1,800 -0.05(-1.49%)
May 03, 2006 3.350 3.350 3.350 3.350 1,000 -0.20(-5.63%)
May 02, 2006 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
May 01, 2006 3.550 3.550 3.550 3.550 3,000 +0.03(+0.85%)
Apr 28, 2006 3.520 3.520 3.520 3.520 0 +0.12(+3.53%)
Apr 27, 2006 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 26, 2006 3.400 3.400 3.400 3.400 219 -0.05(-1.45%)
Apr 25, 2006 3.450 3.450 3.450 3.450 1,926 +0.00(+0.00%)
Apr 24, 2006 3.450 3.550 3.550 3.450 1,000 +0.00(+0.00%)
Apr 21, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 20, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 19, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 18, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 17, 2006 3.450 3.500 3.450 3.450 700 +0.00(+0.00%)
Apr 13, 2006 3.350 3.450 3.450 3.450 200 +0.10(+2.99%)
Apr 12, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 11, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 10, 2006 3.350 3.350 3.340 3.350 1,620 -0.05(-1.47%)
Apr 07, 2006 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 06, 2006 3.400 3.400 3.350 3.400 3,187 +0.05(+1.49%)
Apr 05, 2006 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 04, 2006 3.350 3.400 3.350 3.350 1,500 +0.35(+11.67%)
Apr 03, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 31, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 30, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 29, 2006 3.000 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Mar 28, 2006 2.850 3.000 3.000 3.000 2,000 +0.15(+5.26%)
Mar 27, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 24, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 21, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 20, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 17, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 16, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 15, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 14, 2006 3.000 2.850 2.850 2.850 1,500 -0.15(-5.00%)
Mar 13, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 10, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 09, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 08, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 07, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 06, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 03, 2006 3.000 3.000 3.000 3.000 1,500 -0.12(-3.85%)
Mar 02, 2006 3.120 3.120 3.120 3.120 1,000 +0.17(+5.76%)
Mar 01, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 28, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 27, 2006 2.950 2.950 2.950 2.950 5,000 +0.02(+0.68%)
Feb 24, 2006 2.930 2.930 2.930 2.930 600 +0.03(+1.03%)
Feb 23, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 22, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 21, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 17, 2006 2.900 2.900 2.900 2.900 3,300 +0.10(+3.57%)
Feb 16, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 15, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 14, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 13, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 10, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 09, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 08, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 07, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 06, 2006 2.800 2.800 2.800 2.800 100 -0.12(-4.11%)
Feb 03, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Feb 02, 2006 2.920 2.920 2.920 2.920 1,103 -0.10(-3.31%)
Feb 01, 2006 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 31, 2006 3.020 3.050 3.000 3.020 100,000 +0.12(+4.14%)
Jan 30, 2006 2.900 2.900 2.900 2.900 1,250 -0.02(-0.68%)
Jan 27, 2006 2.920 2.920 2.920 2.920 3,000 +0.02(+0.69%)
Jan 26, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 25, 2006 2.900 2.900 2.850 2.900 1,800 +0.05(+1.75%)
Jan 24, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 23, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 20, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 19, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 18, 2006 2.850 2.850 2.850 2.850 4,000 -0.02(-0.70%)
Jan 17, 2006 2.870 2.870 2.870 2.870 300 +0.10(+3.61%)
Jan 13, 2006 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jan 12, 2006 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jan 11, 2006 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jan 10, 2006 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jan 09, 2006 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jan 06, 2006 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jan 05, 2006 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Jan 04, 2006 2.650 2.770 2.770 2.770 2,558 +0.12(+4.53%)
Jan 03, 2006 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 30, 2005 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Dec 29, 2005 2.750 2.780 2.750 2.750 3,000 -0.01(-0.36%)
Dec 28, 2005 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Dec 23, 2005 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Dec 22, 2005 2.750 2.760 2.760 2.760 1,000 +0.01(+0.36%)
Dec 21, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 20, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 19, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 16, 2005 2.750 2.750 2.750 2.750 4,000 +0.05(+1.85%)
Dec 15, 2005 2.700 2.700 2.700 2.700 1,800 +0.00(+0.00%)
Dec 14, 2005 2.700 2.700 2.700 2.700 1,151 +0.00(+0.00%)
Dec 13, 2005 2.700 2.700 2.700 2.700 2,000 +0.05(+1.89%)
Dec 12, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 09, 2005 2.650 2.650 2.650 2.650 1,116 -0.05(-1.85%)
Dec 08, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 07, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 06, 2005 2.700 2.700 2.700 2.700 500 -0.04(-1.46%)
Dec 05, 2005 2.740 2.740 2.740 2.740 1,000 +0.06(+2.24%)
Dec 02, 2005 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Dec 01, 2005 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Nov 30, 2005 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Nov 29, 2005 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Nov 28, 2005 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Nov 25, 2005 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Nov 23, 2005 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Nov 22, 2005 2.680 2.680 2.680 2.680 500 +0.03(+1.13%)
Nov 21, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 18, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 17, 2005 2.650 2.650 2.650 2.650 2,000 +0.05(+1.92%)
Nov 16, 2005 2.600 2.600 2.600 2.600 1,000 -0.02(-0.76%)
Nov 15, 2005 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Nov 14, 2005 2.620 2.620 2.620 2.620 4,000 +0.02(+0.77%)
Nov 11, 2005 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Nov 10, 2005 2.600 2.600 2.600 2.600 2,300 +0.05(+1.96%)
Nov 09, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 08, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 07, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 04, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 03, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 02, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Nov 01, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 31, 2005 2.500 2.550 2.550 2.550 1,000 +0.05(+2.00%)
Oct 28, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 27, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 26, 2005 2.500 2.500 2.500 2.500 1,200 -0.10(-3.85%)
Oct 25, 2005 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 24, 2005 2.600 2.600 2.600 2.600 700 -0.05(-1.89%)
Oct 21, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 20, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 19, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 18, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 17, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 14, 2005 2.650 2.650 2.650 2.650 1,000 +0.05(+1.92%)
Oct 13, 2005 2.760 2.600 2.600 2.600 2,000 -0.16(-5.80%)
Oct 12, 2005 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Oct 11, 2005 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Oct 10, 2005 2.704 2.760 2.680 2.760 1,700 +0.06(+2.07%)
Oct 07, 2005 2.704 2.704 2.704 2.704 7,000 -0.04(-1.31%)
Oct 06, 2005 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Oct 05, 2005 2.740 2.740 2.740 2.740 0 +0.09(+3.40%)
Oct 04, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 03, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 30, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 29, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 28, 2005 2.650 2.650 2.650 2.650 6,650 -0.15(-5.36%)
Sep 27, 2005 2.800 2.800 2.720 2.800 1,804 +0.03(+1.08%)
Sep 26, 2005 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
Sep 23, 2005 2.770 2.780 2.770 2.770 7,000 +0.05(+1.84%)
Sep 22, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 21, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 20, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 19, 2005 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Sep 16, 2005 2.720 2.720 2.700 2.720 1,640 -0.06(-2.16%)
Sep 15, 2005 2.780 2.780 2.780 2.780 2,000 +0.08(+2.96%)
Sep 14, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 13, 2005 2.700 2.700 2.700 2.700 10,000 +0.00(+0.00%)
Sep 12, 2005 2.700 2.800 2.700 2.700 12,155 -0.09(-3.20%)
Sep 09, 2005 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
Sep 08, 2005 2.789 2.789 2.789 2.789 5,000 +0.01(+0.33%)
Sep 07, 2005 2.780 2.780 2.780 2.780 30,000 +0.00(+0.00%)
Sep 06, 2005 2.780 2.780 2.780 2.780 500 +0.03(+1.09%)
Sep 02, 2005 2.750 2.750 2.750 2.750 200 -0.01(-0.36%)
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.