Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4875 4882 4858 4878 0 -1.70(-0.03%)
Feb 27, 2006 4851 4880 4849 4880 0 +30.70(+0.63%)
Feb 24, 2006 4856 4857 4836 4849 0 -17.90(-0.37%)
Feb 23, 2006 4853 4882 4853 4867 0 +24.80(+0.51%)
Feb 22, 2006 4834 4849 4827 4842 0 +12.30(+0.25%)
Feb 21, 2006 4798 4830 4794 4830 0 +42.10(+0.88%)
Feb 20, 2006 4762 4788 4756 4788 0 +39.60(+0.83%)
Feb 17, 2006 4770 4791 4746 4748 0 -18.40(-0.39%)
Feb 16, 2006 4775 4776 4740 4767 0 -14.60(-0.31%)
Feb 15, 2006 4826 4837 4781 4782 0 -26.70(-0.56%)
Feb 14, 2006 4767 4808 4763 4808 0 +43.10(+0.90%)
Feb 13, 2006 4804 4806 4760 4765 0 -52.60(-1.09%)
Feb 10, 2006 4828 4855 4816 4818 0 -2.50(-0.05%)
Feb 09, 2006 4785 4820 4784 4820 0 +43.20(+0.90%)
Feb 08, 2006 4845 4845 4771 4777 0 -73.30(-1.51%)
Feb 07, 2006 4863 4868 4838 4850 0 -9.50(-0.20%)
Feb 06, 2006 4827 4860 4814 4860 0 +27.70(+0.57%)
Feb 03, 2006 4852 4855 4798 4832 0 -23.30(-0.48%)
Feb 02, 2006 4910 4927 4855 4855 0 -48.50(-0.99%)
Feb 01, 2006 4887 4904 4886 4904 0 +23.70(+0.49%)
Jan 31, 2006 4894 4913 4877 4880 0 -12.00(-0.25%)
Jan 30, 2006 4869 4896 4869 4892 0 +24.90(+0.51%)
Jan 27, 2006 4829 4870 4828 4867 0 +55.30(+1.15%)
Jan 26, 2006 4784 4820 4780 4812 0 +0.00(+0.00%)
Jan 25, 2006 4784 4820 4780 4812 0 +32.20(+0.67%)
Jan 24, 2006 4769 4782 4761 4780 0 +13.20(+0.28%)
Jan 23, 2006 4801 4801 4729 4767 0 -39.50(-0.82%)
Jan 20, 2006 4801 4814 4797 4806 0 +15.20(+0.32%)
Jan 19, 2006 4743 4791 4731 4791 0 +51.10(+1.08%)
Jan 18, 2006 4820 4820 4740 4740 0 -77.50(-1.61%)
Jan 17, 2006 4788 4818 4788 4817 0 +31.40(+0.66%)
Jan 16, 2006 4788 4806 4779 4786 0 +1.60(+0.03%)
Jan 13, 2006 4779 4786 4766 4784 0 +2.60(+0.05%)
Jan 12, 2006 4785 4801 4773 4782 0 +0.60(+0.01%)
Jan 11, 2006 4760 4791 4760 4781 0 +19.40(+0.41%)
Jan 10, 2006 4775 4782 4751 4762 0 -14.10(-0.30%)
Jan 09, 2006 4748 4779 4748 4776 0 +39.40(+0.83%)
Jan 06, 2006 4758 4758 4731 4736 0 -21.50(-0.45%)
Jan 05, 2006 4765 4773 4752 4758 0 -7.20(-0.15%)
Jan 04, 2006 4731 4768 4731 4765 0 +44.00(+0.93%)
Jan 03, 2006 4708 4727 4698 4721 0 +12.30(+0.26%)
Dec 30, 2005 4717 4718 4695 4709 0 -6.40(-0.14%)
Dec 29, 2005 4702 4716 4700 4715 0 +17.90(+0.38%)
Dec 28, 2005 4669 4701 4667 4697 0 +4693.09(+111474.82%)
Dec 27, 2005 4.210 4.320 4.200 4.210 210,800 -4666.59(-99.91%)
Dec 23, 2005 4654 4675 4654 4671 0 +18.80(+0.40%)
Dec 22, 2005 4662 4670 4647 4652 0 -7.90(-0.17%)
Dec 21, 2005 4617 4661 4617 4660 0 +43.20(+0.94%)
Dec 20, 2005 4603 4620 4584 4617 0 +15.90(+0.35%)
Dec 19, 2005 4593 4622 4593 4601 0 +9.90(+0.22%)
Dec 16, 2005 4576 4591 4555 4591 0 +15.50(+0.34%)
Dec 15, 2005 4570 4592 4561 4575 0 +8.10(+0.18%)
Dec 14, 2005 4542 4572 4542 4567 0 +28.60(+0.63%)
Dec 13, 2005 4561 4561 4539 4539 0 -23.50(-0.52%)
Dec 12, 2005 4537 4580 4537 4562 0 +27.40(+0.60%)
Dec 09, 2005 4529 4542 4506 4535 0 +3.20(+0.07%)
Dec 08, 2005 4572 4574 4532 4532 0 -44.70(-0.98%)
Dec 07, 2005 4572 4584 4571 4576 0 +7.60(+0.17%)
Dec 06, 2005 4574 4587 4556 4569 0 -8.10(-0.18%)
Dec 05, 2005 4578 4582 4563 4577 0 +3.00(+0.07%)
Dec 02, 2005 4550 4589 4550 4574 0 +41.50(+0.92%)
Dec 01, 2005 4576 4576 4530 4532 0 -51.30(-1.12%)
Nov 30, 2005 4588 4622 4584 4584 0 -1.70(-0.04%)
Nov 29, 2005 4601 4602 4570 4585 0 -24.90(-0.54%)
Nov 28, 2005 4596 4610 4590 4610 0 +17.70(+0.39%)
Nov 25, 2005 4595 4607 4589 4592 0 -2.40(-0.05%)
Nov 24, 2005 4566 4598 4566 4595 0 +32.50(+0.71%)
Nov 23, 2005 4572 4590 4561 4562 0 -7.10(-0.16%)
Nov 22, 2005 4604 4622 4568 4570 0 -28.70(-0.62%)
Nov 21, 2005 4608 4614 4598 4598 0 -12.40(-0.27%)
Nov 18, 2005 4578 4611 4578 4611 0 +40.50(+0.89%)
Nov 17, 2005 4560 4585 4559 4570 0 +9.90(+0.22%)
Nov 16, 2005 4543 4564 4538 4560 0 +15.30(+0.34%)
Nov 15, 2005 4546 4554 4539 4545 0 -3.00(-0.07%)
Nov 14, 2005 4525 4554 4524 4548 0 +31.10(+0.69%)
Nov 11, 2005 4496 4527 4496 4517 0 +24.50(+0.55%)
Nov 10, 2005 4477 4493 4470 4492 0 +16.00(+0.36%)
Nov 09, 2005 4496 4496 4465 4476 0 -24.90(-0.55%)
Nov 08, 2005 4460 4501 4459 4501 0 +40.40(+0.91%)
Nov 07, 2005 4463 4467 4447 4461 0 -7.50(-0.17%)
Nov 04, 2005 4462 4480 4454 4468 0 +7.40(+0.17%)
Nov 03, 2005 4419 4467 4419 4461 0 +52.10(+1.18%)
Nov 02, 2005 4426 4431 4395 4409 0 -16.20(-0.37%)
Nov 01, 2005 4417 4429 4413 4425 0 +12.30(+0.28%)
Oct 31, 2005 4355 4413 4355 4413 0 +72.20(+1.66%)
Oct 28, 2005 4387 4387 4340 4340 0 -48.70(-1.11%)
Oct 27, 2005 4400 4408 4382 4389 0 -11.40(-0.26%)
Oct 26, 2005 4353 4401 4353 4401 0 +49.80(+1.14%)
Oct 25, 2005 4332 4373 4332 4351 0 +33.50(+0.78%)
Oct 24, 2005 4323 4326 4301 4317 0 -7.90(-0.18%)
Oct 21, 2005 4331 4335 4277 4325 0 -19.90(-0.46%)
Oct 20, 2005 4355 4385 4334 4345 0 -0.80(-0.02%)
Oct 19, 2005 4410 4411 4346 4346 0 -76.60(-1.73%)
Oct 18, 2005 4399 4425 4399 4422 0 +32.60(+0.74%)
Oct 17, 2005 4382 4413 4382 4390 0 +18.60(+0.43%)
Oct 14, 2005 4390 4395 4360 4371 0 -23.60(-0.54%)
Oct 13, 2005 4418 4418 4368 4395 0 -34.50(-0.78%)
Oct 12, 2005 4400 4434 4399 4429 0 +37.10(+0.84%)
Oct 11, 2005 4427 4428 4379 4392 0 -35.60(-0.80%)
Oct 10, 2005 4406 4438 4406 4428 0 +27.80(+0.63%)
Oct 07, 2005 4404 4431 4383 4400 0 -1.70(-0.04%)
Oct 06, 2005 4478 4478 4401 4402 0 -95.00(-2.11%)
Oct 05, 2005 4591 4591 4497 4497 0 -94.70(-2.06%)
Oct 04, 2005 4590 4602 4581 4592 0 -1.70(-0.04%)
Oct 03, 2005 4594 4600 4577 4593 0 +0.60(+0.01%)
Sep 30, 2005 4619 4625 4593 4593 0 -24.80(-0.54%)
Sep 29, 2005 4585 4622 4585 4617 0 +42.20(+0.92%)
Sep 28, 2005 4576 4585 4562 4575 0 -1.50(-0.03%)
Sep 27, 2005 4569 4597 4566 4577 0 +11.40(+0.25%)
Sep 26, 2005 4517 4565 4517 4565 0 +51.30(+1.14%)
Sep 23, 2005 4510 4528 4500 4514 0 +2.50(+0.06%)
Sep 22, 2005 4504 4512 4489 4512 0 +9.70(+0.22%)
Sep 21, 2005 4522 4523 4501 4502 0 -25.40(-0.56%)
Sep 20, 2005 4501 4530 4500 4527 0 +27.60(+0.61%)
Sep 19, 2005 4501 4522 4500 4500 0 +0.20(+0.00%)
Sep 16, 2005 4473 4508 4473 4499 0 +33.00(+0.74%)
Sep 15, 2005 4470 4480 4460 4466 0 -7.20(-0.16%)
Sep 14, 2005 4455 4479 4448 4474 0 +17.30(+0.39%)
Sep 13, 2005 4439 4460 4432 4456 0 +18.80(+0.42%)
Sep 12, 2005 4438 4446 4431 4438 0 +4.80(+0.11%)
Sep 09, 2005 4437 4437 4410 4433 0 -7.10(-0.16%)
Sep 08, 2005 4457 4466 4439 4440 0 -16.50(-0.37%)
Sep 07, 2005 4429 4457 4429 4456 0 +34.00(+0.77%)
Sep 06, 2005 4416 4436 4416 4422 0 +5.10(+0.12%)
Sep 05, 2005 4435 4436 4406 4417 0 -18.70(-0.42%)
Sep 02, 2005 4464 4476 4436 4436 0 -24.20(-0.54%)
Sep 01, 2005 4420 4460 4420 4460 0 +46.60(+1.06%)
Aug 31, 2005 4408 4414 4386 4414 0 +6.10(+0.14%)
Aug 30, 2005 4369 4409 4369 4407 0 +38.90(+0.89%)
Aug 29, 2005 4409 4410 4364 4368 0 -50.60(-1.15%)
Aug 26, 2005 4401 4423 4401 4419 0 +25.50(+0.58%)
Aug 25, 2005 4406 4406 4386 4394 0 -23.40(-0.53%)
Aug 24, 2005 4447 4447 4407 4417 0 -34.60(-0.78%)
Aug 23, 2005 4465 4466 4450 4452 0 -11.10(-0.25%)
Aug 22, 2005 4436 4463 4435 4463 0 +32.80(+0.74%)
Aug 19, 2005 4410 4430 4408 4430 0 +19.70(+0.45%)
Aug 18, 2005 4430 4430 4402 4410 0 -19.60(-0.44%)
Aug 17, 2005 4440 4443 4426 4430 0 -16.50(-0.37%)
Aug 16, 2005 4426 4450 4426 4446 0 +20.80(+0.47%)
Aug 15, 2005 4430 4440 4417 4426 0 -6.40(-0.14%)
Aug 12, 2005 4429 4435 4418 4432 0 +8.00(+0.18%)
Aug 11, 2005 4387 4425 4386 4424 0 +39.10(+0.89%)
Aug 10, 2005 4378 4385 4367 4385 0 +10.30(+0.24%)
Aug 09, 2005 4371 4377 4358 4374 0 +9.30(+0.21%)
Aug 08, 2005 4335 4370 4330 4365 0 +32.10(+0.74%)
Aug 05, 2005 4328 4336 4317 4333 0 +4.60(+0.11%)
Aug 04, 2005 4335 4348 4327 4328 0 +2.20(+0.05%)
Aug 03, 2005 4349 4354 4326 4326 0 -17.10(-0.39%)
Aug 02, 2005 4337 4348 4325 4343 0 +5.80(+0.13%)
Aug 01, 2005 4347 4351 4333 4338 0 -9.10(-0.21%)
Jul 29, 2005 4335 4351 4335 4347 0 +17.60(+0.41%)
Jul 28, 2005 4352 4357 4327 4329 0 -18.50(-0.43%)
Jul 27, 2005 4338 4350 4338 4348 0 +9.50(+0.22%)
Jul 26, 2005 4333 4347 4326 4338 0 +2.50(+0.06%)
Jul 25, 2005 4324 4348 4324 4336 0 +11.40(+0.26%)
Jul 22, 2005 4301 4325 4295 4324 0 +21.50(+0.50%)
Jul 21, 2005 4272 4310 4272 4303 0 +39.40(+0.92%)
Jul 20, 2005 4242 4270 4242 4263 0 +23.50(+0.55%)
Jul 19, 2005 4255 4255 4236 4240 0 -20.10(-0.47%)
Jul 18, 2005 4251 4271 4248 4260 0 +5.70(+0.13%)
Jul 15, 2005 4256 4264 4254 4254 0 -3.50(-0.08%)
Jul 14, 2005 4243 4259 4242 4258 0 +17.50(+0.41%)
Jul 13, 2005 4228 4241 4228 4240 0 +15.10(+0.36%)
Jul 12, 2005 4229 4235 4224 4225 0 -1.50(-0.04%)
Jul 11, 2005 4200 4230 4200 4227 0 +32.80(+0.78%)
Jul 08, 2005 4194 4207 4180 4194 0 -3.80(-0.09%)
Jul 07, 2005 4238 4238 4196 4198 0 -36.50(-0.86%)
Jul 06, 2005 4257 4270 4234 4234 0 -19.50(-0.46%)
Jul 05, 2005 4238 4257 4238 4254 0 +18.90(+0.45%)
Jul 04, 2005 4227 4244 4226 4235 0 +10.60(+0.25%)
Jul 01, 2005 4226 4229 4201 4224 0 -5.80(-0.14%)
Jun 30, 2005 4216 4238 4209 4230 0 +13.30(+0.32%)
Jun 29, 2005 4226 4244 4208 4217 0 -5.40(-0.13%)
Jun 28, 2005 4191 4225 4191 4222 0 +30.80(+0.73%)
Jun 27, 2005 4204 4204 4184 4191 0 -12.60(-0.30%)
Jun 24, 2005 4218 4218 4184 4204 0 -21.80(-0.52%)
Jun 23, 2005 4230 4246 4221 4226 0 -6.50(-0.15%)
Jun 22, 2005 4252 4252 4227 4232 0 -23.20(-0.55%)
Jun 21, 2005 4262 4270 4251 4255 0 -7.00(-0.16%)
Jun 20, 2005 4269 4276 4256 4262 0 -5.00(-0.12%)
Jun 17, 2005 4230 4267 4229 4267 0 +46.00(+1.09%)
Jun 16, 2005 4212 4241 4208 4221 0 +17.50(+0.42%)
Jun 15, 2005 4190 4204 4185 4204 0 +14.20(+0.34%)
Jun 14, 2005 4180 4196 4180 4190 0 +9.60(+0.23%)
Jun 13, 2005 4180 4180 4180 4180 0 +0.00(+0.00%)
Jun 10, 2005 4168 4180 4168 4180 0 +11.10(+0.27%)
Jun 09, 2005 4171 4185 4163 4169 0 -4.40(-0.11%)
Jun 08, 2005 4158 4182 4148 4173 0 +13.20(+0.32%)
Jun 07, 2005 4154 4162 4152 4160 0 +5.50(+0.13%)
Jun 06, 2005 4147 4161 4137 4155 0 +5.30(+0.13%)
Jun 03, 2005 4138 4149 4128 4149 0 +12.90(+0.31%)
Jun 02, 2005 4112 4148 4112 4136 0 +32.70(+0.80%)
Jun 01, 2005 4069 4106 4061 4104 0 +33.30(+0.82%)
May 31, 2005 4089 4099 4070 4070 0 -19.10(-0.47%)
May 30, 2005 4074 4090 4074 4090 0 +15.60(+0.38%)
May 27, 2005 4050 4076 4050 4074 0 +23.50(+0.58%)
May 26, 2005 4044 4050 4033 4050 0 +3.10(+0.08%)
May 25, 2005 4057 4068 4047 4047 0 -7.00(-0.17%)
May 24, 2005 4027 4056 4024 4054 0 +30.00(+0.75%)
May 23, 2005 3991 4025 3991 4024 0 +33.50(+0.84%)
May 20, 2005 3994 4005 3991 3991 0 -2.90(-0.07%)
May 19, 2005 3951 3994 3950 3994 0 +53.20(+1.35%)
May 18, 2005 3917 3951 3917 3940 0 +28.80(+0.74%)
May 17, 2005 3929 3941 3902 3912 0 -12.10(-0.31%)
May 16, 2005 3957 3957 3919 3924 0 -41.70(-1.05%)
May 13, 2005 3970 3970 3946 3966 0 -13.70(-0.34%)
May 12, 2005 3958 3979 3956 3979 0 +20.60(+0.52%)
May 11, 2005 3944 3960 3935 3959 0 +9.50(+0.24%)
May 10, 2005 3957 3974 3937 3949 0 -7.70(-0.19%)
May 09, 2005 3942 3966 3934 3957 0 +17.00(+0.43%)
May 06, 2005 3916 3943 3912 3940 0 +24.80(+0.63%)
May 05, 2005 3912 3922 3886 3915 0 +9.50(+0.24%)
May 04, 2005 3946 3946 3894 3906 0 -38.10(-0.97%)
May 03, 2005 3973 3988 3932 3944 0 -25.60(-0.64%)
May 02, 2005 3950 3973 3950 3969 0 +26.10(+0.66%)
Apr 29, 2005 3966 3966 3930 3943 0 -32.20(-0.81%)
Apr 28, 2005 3980 3983 3967 3975 0 -12.20(-0.31%)
Apr 27, 2005 3990 3993 3969 3988 0 -11.60(-0.29%)
Apr 26, 2005 4011 4021 3989 3999 0 -10.50(-0.26%)
Apr 25, 2005 4010 4010 4010 4010 0 +0.00(+0.00%)
Apr 22, 2005 3996 4024 3996 4010 0 +21.00(+0.53%)
Apr 21, 2005 3994 3994 3966 3989 0 -13.30(-0.33%)
Apr 20, 2005 4004 4032 3993 4002 0 +5.50(+0.14%)
Apr 19, 2005 3944 3996 3944 3996 0 +59.90(+1.52%)
Apr 18, 2005 3981 3981 3935 3936 0 -56.90(-1.42%)
Apr 15, 2005 4050 4050 3990 3993 0 -69.90(-1.72%)
Apr 14, 2005 4112 4112 4060 4063 0 -51.70(-1.26%)
Apr 13, 2005 4124 4139 4110 4115 0 -8.40(-0.20%)
Apr 12, 2005 4114 4123 4112 4123 0 +7.60(+0.18%)
Apr 11, 2005 4145 4145 4112 4116 0 -32.70(-0.79%)
Apr 08, 2005 4120 4148 4120 4148 0 +36.10(+0.88%)
Apr 07, 2005 4110 4120 4103 4112 0 +6.20(+0.15%)
Apr 06, 2005 4118 4138 4098 4106 0 -11.00(-0.27%)
Apr 05, 2005 4110 4117 4102 4117 0 +8.00(+0.19%)
Apr 04, 2005 4127 4127 4103 4109 0 -17.20(-0.42%)
Apr 01, 2005 4108 4129 4107 4126 0 +25.80(+0.63%)
Mar 31, 2005 4089 4114 4089 4101 0 +17.00(+0.42%)
Mar 30, 2005 4083 4095 4052 4084 0 -8.30(-0.20%)
Mar 29, 2005 4130 4144 4086 4092 0 -39.70(-0.96%)
Mar 28, 2005 4132 4132 4132 4132 0 +0.00(+0.00%)
Mar 24, 2005 4158 4163 4121 4132 0 -33.00(-0.79%)
Mar 23, 2005 4219 4219 4165 4165 0 -60.90(-1.44%)
Mar 22, 2005 4256 4256 4224 4226 0 -30.30(-0.71%)
Mar 21, 2005 4238 4256 4238 4256 0 +19.00(+0.45%)
Mar 18, 2005 4223 4242 4222 4237 0 +19.50(+0.46%)
Mar 17, 2005 4230 4233 4210 4217 0 -12.60(-0.30%)
Mar 16, 2005 4210 4237 4210 4230 0 +19.00(+0.45%)
Mar 15, 2005 4219 4230 4210 4211 0 -7.70(-0.18%)
Mar 14, 2005 4192 4220 4185 4219 0 +26.10(+0.62%)
Mar 11, 2005 4199 4199 4184 4192 0 -6.70(-0.16%)
Mar 10, 2005 4217 4218 4196 4199 0 -23.80(-0.56%)
Mar 09, 2005 4224 4235 4216 4223 0 -0.30(-0.01%)
Mar 08, 2005 4213 4226 4213 4223 0 +4.70(+0.11%)
Mar 07, 2005 4208 4227 4207 4219 0 +16.70(+0.40%)
Mar 04, 2005 4186 4210 4186 4202 0 +16.10(+0.38%)
Mar 03, 2005 4171 4198 4166 4186 0 +13.60(+0.33%)
Mar 02, 2005 4159 4181 4159 4172 0 +7.90(+0.19%)
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.