Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 29, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 28, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 27, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 24, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 22, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 21, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 20, 2006 10.15 10.15 10.15 10.15 11,461 +0.00(+0.00%)
Nov 17, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 16, 2006 10.15 10.20 10.15 10.15 1,678 +0.05(+0.50%)
Nov 15, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 14, 2006 10.10 10.10 10.10 10.10 189 -0.35(-3.35%)
Nov 13, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 10, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 09, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 08, 2006 10.45 10.45 10.45 10.45 2,682 +0.00(+0.00%)
Nov 07, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 06, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 03, 2006 10.45 10.45 10.45 10.45 1,397 +0.25(+2.45%)
Nov 02, 2006 10.20 10.20 10.20 10.20 178 -0.05(-0.49%)
Nov 01, 2006 10.25 10.25 10.25 10.25 10,159 -0.05(-0.49%)
Oct 31, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 30, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 27, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 26, 2006 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 25, 2006 10.30 10.30 10.30 10.30 3,536 +0.00(+0.00%)
Oct 24, 2006 10.30 10.30 10.25 10.30 938 +0.05(+0.49%)
Oct 23, 2006 10.30 10.25 10.25 10.25 907 -0.05(-0.49%)
Oct 20, 2006 10.30 10.30 10.30 10.30 896 +0.25(+2.49%)
Oct 19, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Oct 18, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Oct 17, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Oct 16, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Oct 13, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Oct 12, 2006 10.05 10.05 10.05 10.05 2,410 +0.00(+0.00%)
Oct 11, 2006 10.05 10.05 10.05 10.05 792 +0.00(+0.00%)
Oct 10, 2006 10.05 10.05 10.05 10.05 4,005 -0.30(-2.90%)
Oct 09, 2006 10.35 10.35 10.35 10.35 7,709 +0.00(+0.00%)
Oct 06, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 05, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 04, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 03, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 02, 2006 10.35 10.35 10.35 10.35 431 +0.00(+0.00%)
Sep 29, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 28, 2006 10.35 10.35 10.35 10.35 19,245 +0.00(+0.00%)
Sep 27, 2006 10.35 10.35 10.35 10.35 63,230 +0.00(+0.00%)
Sep 26, 2006 10.35 10.35 10.35 10.35 106,691 +0.00(+0.00%)
Sep 25, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 22, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 21, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 20, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Sep 19, 2006 10.35 10.35 10.35 10.35 5,122 -0.15(-1.43%)
Sep 18, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 15, 2006 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 14, 2006 10.50 10.50 10.50 10.50 390 -0.05(-0.47%)
Sep 13, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 12, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 11, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 08, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 07, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 06, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 05, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Sep 01, 2006 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Aug 31, 2006 10.55 10.55 10.55 10.55 623 +0.20(+1.93%)
Aug 30, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Aug 29, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Aug 28, 2006 10.35 10.35 10.35 10.35 229 +0.10(+0.98%)
Aug 25, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 24, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 23, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 22, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 21, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 18, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 17, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 16, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 15, 2006 10.25 10.25 10.25 10.25 14,000 +0.00(+0.00%)
Aug 14, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 11, 2006 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 10, 2006 10.25 10.25 10.25 10.25 5,500 +0.00(+0.00%)
Aug 09, 2006 10.25 10.25 10.25 10.25 123 +0.05(+0.49%)
Aug 08, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 07, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 04, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 03, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 02, 2006 10.20 10.20 10.20 10.20 1,248 -0.10(-0.97%)
Aug 01, 2006 10.30 10.30 10.20 10.30 1,679 +0.45(+4.57%)
Jul 31, 2006 9.850 9.850 9.850 9.850 32,560 +0.00(+0.00%)
Jul 28, 2006 9.850 9.850 9.850 9.850 88,863 +0.00(+0.00%)
Jul 27, 2006 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 26, 2006 9.850 9.850 9.850 9.850 777 -0.10(-1.01%)
Jul 25, 2006 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 24, 2006 9.950 9.950 9.950 9.950 2,346 +0.35(+3.65%)
Jul 21, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 20, 2006 9.600 9.600 9.600 9.600 60,000 +0.00(+0.00%)
Jul 19, 2006 9.600 9.600 9.600 9.600 38,803 -0.55(-5.42%)
Jul 18, 2006 10.15 10.15 10.15 10.15 76,942 +0.00(+0.00%)
Jul 17, 2006 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jul 14, 2006 10.15 10.15 10.15 10.15 44,924 +0.00(+0.00%)
Jul 13, 2006 10.15 10.15 10.15 10.15 7,092 +0.00(+0.00%)
Jul 12, 2006 10.15 10.15 10.15 10.15 627 -0.30(-2.87%)
Jul 11, 2006 10.45 10.45 10.45 10.45 54,659 +0.00(+0.00%)
Jul 10, 2006 10.45 10.45 10.45 10.45 18,200 +0.00(+0.00%)
Jul 07, 2006 10.45 10.45 10.45 10.45 22,750 +0.00(+0.00%)
Jul 06, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 05, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 03, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jun 30, 2006 10.45 10.45 10.45 10.45 166 +0.10(+0.97%)
Jun 29, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 28, 2006 10.35 10.35 10.35 10.35 54,452 +0.00(+0.00%)
Jun 27, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 23, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 22, 2006 10.35 10.35 10.35 10.35 30,318 +0.00(+0.00%)
Jun 21, 2006 10.35 10.35 10.35 10.35 57,000 +0.00(+0.00%)
Jun 20, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 19, 2006 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 16, 2006 10.35 10.35 10.35 10.35 145,399 +0.45(+4.55%)
Jun 15, 2006 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 14, 2006 9.900 9.900 9.900 9.900 5,000 -0.50(-4.81%)
Jun 13, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jun 12, 2006 10.40 10.40 10.40 10.40 45,301 +0.00(+0.00%)
Jun 09, 2006 10.40 10.40 10.40 10.40 85,300 +0.35(+3.48%)
Jun 08, 2006 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jun 07, 2006 10.05 10.05 10.05 10.05 777 +0.00(+0.00%)
Jun 06, 2006 10.05 10.05 10.05 10.05 3,920 +0.00(+0.00%)
Jun 05, 2006 10.05 10.05 10.05 10.05 19,749 +0.00(+0.00%)
Jun 02, 2006 10.05 10.05 10.05 10.05 97,000 +0.00(+0.00%)
Jun 01, 2006 10.05 10.05 10.05 10.05 142 +0.23(+2.34%)
May 31, 2006 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
May 30, 2006 9.820 9.820 9.820 9.820 0 +0.00(+0.00%)
May 26, 2006 9.820 9.850 9.820 9.820 127,328 +0.17(+1.76%)
May 25, 2006 9.650 9.650 9.650 9.650 220 +0.07(+0.73%)
May 24, 2006 9.580 9.580 9.580 9.580 0 +0.00(+0.00%)
May 23, 2006 9.580 9.580 9.580 9.580 0 +0.00(+0.00%)
May 22, 2006 9.580 9.580 9.580 9.580 92,500 +0.00(+0.00%)
May 19, 2006 9.580 9.580 9.580 9.580 300 -0.51(-5.05%)
May 18, 2006 10.09 10.09 10.09 10.09 334,000 +0.00(+0.00%)
May 17, 2006 10.09 10.09 10.09 10.09 110,000 +0.00(+0.00%)
May 16, 2006 10.09 10.09 10.09 10.09 229,956 +0.00(+0.00%)
May 15, 2006 10.09 10.09 10.09 10.09 361 +0.29(+2.96%)
May 12, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
May 11, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
May 10, 2006 9.800 9.800 9.800 9.800 174 -0.15(-1.51%)
May 09, 2006 9.950 9.950 9.950 9.950 395 +0.35(+3.65%)
May 08, 2006 9.600 9.600 9.600 9.600 100,091 +0.15(+1.59%)
May 05, 2006 9.450 9.450 9.450 9.450 38,500 +0.00(+0.00%)
May 04, 2006 9.450 9.450 9.450 9.450 5,000 +0.00(+0.00%)
May 03, 2006 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
May 02, 2006 9.450 9.450 9.450 9.450 38,500 +0.00(+0.00%)
May 01, 2006 9.450 9.450 9.450 9.450 8,000 +0.00(+0.00%)
Apr 28, 2006 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Apr 27, 2006 9.450 9.450 9.450 9.450 67,950 +0.45(+5.00%)
Apr 26, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 25, 2006 9.000 9.000 9.000 9.000 47,800 +0.00(+0.00%)
Apr 24, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 21, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 20, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 19, 2006 9.000 9.000 9.000 9.000 38,500 +0.00(+0.00%)
Apr 18, 2006 9.000 9.000 9.000 9.000 4,160 +0.00(+0.00%)
Apr 17, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 13, 2006 9.000 9.000 9.000 9.000 11,300 +0.00(+0.00%)
Apr 12, 2006 9.000 9.000 9.000 9.000 2,200 +0.00(+0.00%)
Apr 11, 2006 9.000 9.000 9.000 9.000 39,600 +0.00(+0.00%)
Apr 10, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 07, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 06, 2006 9.000 9.000 9.000 9.000 2,480 -0.25(-2.70%)
Apr 05, 2006 9.250 9.250 9.250 9.250 525,000 +0.00(+0.00%)
Apr 04, 2006 9.250 9.250 9.250 9.250 304 +0.00(+0.00%)
Apr 03, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Mar 31, 2006 9.250 9.250 9.250 9.250 217 -0.15(-1.60%)
Mar 30, 2006 9.400 9.400 9.400 9.400 7,897 +0.00(+0.00%)
Mar 29, 2006 9.400 9.400 9.400 9.400 7,896 +0.00(+0.00%)
Mar 28, 2006 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 27, 2006 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 24, 2006 9.400 9.400 9.400 9.400 0 -0.08(-0.84%)
Mar 21, 2006 9.480 9.480 9.480 9.480 149,976 +0.00(+0.00%)
Mar 20, 2006 9.480 9.480 9.480 9.480 283,370 +0.28(+3.04%)
Mar 17, 2006 9.200 9.200 9.200 9.200 59,981 +0.00(+0.00%)
Mar 16, 2006 9.200 9.200 9.030 9.200 7,238 +0.20(+2.22%)
Mar 15, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 14, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 13, 2006 9.000 9.000 9.000 9.000 57,732 +0.00(+0.00%)
Mar 10, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 09, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 08, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 07, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 06, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 03, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 02, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 01, 2006 9.000 9.000 9.000 9.000 57,800 +0.00(+0.00%)
Feb 28, 2006 9.000 9.000 9.000 9.000 1,926,754 +0.00(+0.00%)
Feb 27, 2006 9.000 9.000 9.000 9.000 300,091 +0.00(+0.00%)
Feb 24, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 23, 2006 9.000 9.000 9.000 9.000 334 -0.15(-1.64%)
Feb 22, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 21, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 17, 2006 9.150 9.150 9.150 9.150 392 -880.85(-98.97%)
Feb 16, 2006 890.00 890.00 890.00 890.00 0 +0.00(+0.00%)
Feb 15, 2006 890.00 890.00 890.00 890.00 99,998 +0.00(+0.00%)
Feb 14, 2006 890.00 890.00 890.00 890.00 0 +0.00(+0.00%)
Feb 13, 2006 890.00 890.00 890.00 890.00 602 +881.30(+10129.89%)
Feb 10, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Feb 09, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Feb 08, 2006 8.700 8.700 8.700 8.700 164 +0.15(+1.75%)
Feb 07, 2006 8.550 8.550 8.550 8.550 452,146 +0.00(+0.00%)
Feb 06, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 03, 2006 8.550 8.550 8.550 8.550 299,905 +0.00(+0.00%)
Feb 02, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Feb 01, 2006 8.550 8.550 8.550 8.550 46,178 +0.00(+0.00%)
Jan 31, 2006 8.550 8.550 8.550 8.550 8,000 +0.00(+0.00%)
Jan 30, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 27, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 26, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 25, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 24, 2006 8.550 8.550 8.550 8.550 176 -0.05(-0.58%)
Jan 23, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 20, 2006 8.600 8.600 8.600 8.600 4,000 +0.00(+0.00%)
Jan 19, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 18, 2006 8.600 8.650 8.600 8.600 15,952 -0.15(-1.71%)
Jan 17, 2006 8.750 8.750 8.750 8.750 100 +0.15(+1.74%)
Jan 13, 2006 8.600 8.600 8.600 8.600 5,940 +0.00(+0.00%)
Jan 12, 2006 8.600 8.600 8.600 8.600 6,700 +0.00(+0.00%)
Jan 11, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 10, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 09, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 06, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 05, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jan 04, 2006 8.450 8.600 8.600 8.600 1,600 +0.15(+1.78%)
Jan 03, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Dec 30, 2005 8.450 8.450 8.450 8.450 176 -0.05(-0.59%)
Dec 29, 2005 8.500 8.500 8.500 8.500 10,000 +0.00(+0.00%)
Dec 28, 2005 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 23, 2005 8.500 8.500 8.500 8.500 2,387 -0.25(-2.86%)
Dec 22, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 21, 2005 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 20, 2005 8.750 8.750 8.750 8.750 3,100 -0.30(-3.31%)
Dec 19, 2005 9.050 9.050 9.050 9.050 272 +0.75(+9.04%)
Dec 16, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 15, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 14, 2005 8.300 8.300 8.300 15,000 +0.00(+0.00%)
Dec 13, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 12, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 09, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 08, 2005 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 07, 2005 8.300 8.300 8.300 8.300 465 -0.10(-1.19%)
Dec 06, 2005 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 05, 2005 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 02, 2005 8.400 8.400 8.400 8.400 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.