Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.45 14.45 14.45 14.45 2,000 +0.00(+0.00%)
May 30, 2006 14.45 14.45 14.45 14.45 400 -0.05(-0.34%)
May 26, 2006 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
May 25, 2006 14.50 14.50 14.50 14.50 100 +0.05(+0.35%)
May 24, 2006 14.45 14.45 14.45 14.45 300 -0.05(-0.34%)
May 23, 2006 14.50 14.50 14.50 14.50 200 -0.05(-0.34%)
May 22, 2006 14.55 14.55 14.55 14.55 200 -0.05(-0.34%)
May 19, 2006 14.65 14.65 14.60 14.60 400 +0.00(+0.00%)
May 18, 2006 14.60 14.60 14.60 14.60 100 +0.08(+0.55%)
May 17, 2006 14.57 14.57 14.52 14.52 600 -0.05(-0.34%)
May 16, 2006 14.57 14.57 14.57 14.57 0 +0.00(+0.00%)
May 15, 2006 14.62 14.62 14.57 14.57 700 -0.10(-0.68%)
May 12, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
May 11, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
May 10, 2006 14.67 14.67 14.67 14.67 200 +0.12(+0.82%)
May 09, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
May 08, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
May 05, 2006 14.65 14.65 14.55 14.55 400 -0.10(-0.68%)
May 04, 2006 14.65 14.65 14.65 14.65 0 +0.00(+0.00%)
May 03, 2006 14.65 14.65 14.65 14.65 200 -0.05(-0.34%)
May 02, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
May 01, 2006 14.70 14.70 14.70 14.70 300 -0.01(-0.07%)
Apr 28, 2006 14.71 14.71 14.71 14.71 0 -0.03(-0.20%)
Apr 27, 2006 14.75 14.75 14.74 14.74 600 -0.05(-0.34%)
Apr 26, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Apr 25, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Apr 24, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Apr 21, 2006 14.79 14.80 14.79 14.79 400 +0.04(+0.27%)
Apr 20, 2006 14.70 14.75 14.70 14.75 500 +0.00(+0.00%)
Apr 19, 2006 14.60 14.75 14.60 14.75 1,000 +0.10(+0.68%)
Apr 18, 2006 14.60 14.65 14.58 14.65 2,000 +0.00(+0.00%)
Apr 17, 2006 14.60 14.65 14.60 14.65 2,400 +0.04(+0.27%)
Apr 13, 2006 14.60 14.61 14.59 14.61 1,400 +0.01(+0.07%)
Apr 12, 2006 14.60 14.60 14.60 14.60 600 +0.00(+0.00%)
Apr 11, 2006 14.52 14.65 14.52 14.60 1,800 +0.13(+0.90%)
Apr 10, 2006 14.47 14.47 14.47 14.47 200 +0.02(+0.14%)
Apr 07, 2006 14.45 14.45 14.45 14.45 500 +0.00(+0.00%)
Apr 06, 2006 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Apr 05, 2006 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Apr 04, 2006 14.45 14.45 14.45 14.45 200 -0.15(-1.03%)
Apr 03, 2006 14.59 14.65 14.59 14.60 900 +0.00(+0.00%)
Mar 31, 2006 14.60 14.60 14.60 14.60 100 +0.05(+0.34%)
Mar 30, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Mar 29, 2006 14.55 14.55 14.55 14.55 400 -0.05(-0.34%)
Mar 28, 2006 14.59 14.60 14.59 14.60 600 +0.02(+0.14%)
Mar 27, 2006 14.55 14.58 14.55 14.58 600 -0.02(-0.14%)
Mar 24, 2006 14.50 14.60 14.50 14.60 700 +0.29(+2.03%)
Mar 21, 2006 14.40 14.40 14.31 14.31 3,900 -0.09(-0.62%)
Mar 20, 2006 14.30 14.40 14.30 14.40 300 +0.19(+1.34%)
Mar 17, 2006 14.31 14.32 14.20 14.21 11,900 -0.19(-1.32%)
Mar 16, 2006 14.50 14.50 14.40 14.40 22,100 -0.11(-0.76%)
Mar 15, 2006 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Mar 14, 2006 14.55 14.55 14.50 14.51 1,600 +0.01(+0.07%)
Mar 13, 2006 14.60 14.60 14.50 14.50 1,100 +0.00(+0.00%)
Mar 10, 2006 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 09, 2006 14.55 14.60 14.50 14.50 1,700 +0.00(+0.00%)
Mar 08, 2006 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 07, 2006 14.50 14.50 14.50 14.50 0 +0.03(+0.21%)
Mar 06, 2006 14.47 14.47 14.47 14.47 300 -0.03(-0.21%)
Mar 03, 2006 14.50 14.50 14.50 14.50 500 +0.05(+0.35%)
Mar 02, 2006 14.40 14.45 14.40 14.45 500 -0.05(-0.34%)
Mar 01, 2006 14.20 14.55 14.20 14.50 13,600 +0.35(+2.47%)
Feb 28, 2006 14.00 14.15 14.00 14.15 900 +0.15(+1.07%)
Feb 27, 2006 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 24, 2006 14.05 14.05 14.00 14.00 600 -0.15(-1.06%)
Feb 23, 2006 14.15 14.15 14.15 14.15 500 +0.05(+0.35%)
Feb 22, 2006 14.10 14.10 14.10 14.10 900 +0.00(+0.00%)
Feb 21, 2006 14.04 14.10 14.04 14.10 700 +0.10(+0.71%)
Feb 17, 2006 14.00 14.00 14.00 14.00 100 +0.05(+0.36%)
Feb 15, 2006 13.90 13.95 13.90 13.95 500 +0.05(+0.36%)
Feb 14, 2006 13.80 13.90 13.80 13.90 500 +0.10(+0.72%)
Feb 13, 2006 13.70 13.80 13.70 13.80 200 +0.10(+0.73%)
Feb 10, 2006 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 09, 2006 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 08, 2006 13.70 13.70 13.70 13.70 200 +0.05(+0.37%)
Feb 07, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Feb 06, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Feb 03, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Feb 02, 2006 13.65 13.65 13.65 13.65 100 +0.10(+0.74%)
Feb 01, 2006 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jan 31, 2006 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jan 30, 2006 13.55 13.55 13.55 13.55 1,000 -0.10(-0.73%)
Jan 27, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 26, 2006 13.39 13.65 13.39 13.65 4,600 +0.15(+1.11%)
Jan 25, 2006 13.51 13.51 13.50 13.50 700 -0.01(-0.07%)
Jan 24, 2006 13.51 13.51 13.51 13.51 500 -0.01(-0.07%)
Jan 23, 2006 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Jan 20, 2006 13.52 13.52 13.52 13.52 100 +0.02(+0.15%)
Jan 19, 2006 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 18, 2006 13.66 13.66 13.50 13.50 1,200 -0.21(-1.53%)
Jan 17, 2006 13.70 13.71 13.60 13.71 2,000 -0.09(-0.65%)
Jan 13, 2006 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jan 12, 2006 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jan 11, 2006 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jan 10, 2006 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jan 09, 2006 13.90 13.90 13.80 13.80 500 +0.05(+0.36%)
Jan 06, 2006 13.86 13.90 13.75 13.75 1,600 -0.15(-1.08%)
Jan 05, 2006 13.90 13.90 13.90 13.90 500 +0.04(+0.29%)
Jan 04, 2006 13.86 13.86 13.86 13.86 300 +0.06(+0.43%)
Jan 03, 2006 13.75 13.80 13.75 13.80 900 +0.15(+1.10%)
Dec 30, 2005 13.40 13.65 13.40 13.65 3,100 +0.10(+0.74%)
Dec 29, 2005 13.45 13.70 13.45 13.55 4,900 +0.06(+0.44%)
Dec 28, 2005 13.30 13.49 13.30 13.49 2,800 +0.44(+3.37%)
Dec 23, 2005 13.10 13.10 13.05 13.05 1,100 -0.05(-0.38%)
Dec 22, 2005 13.15 13.15 13.01 13.10 3,000 -0.10(-0.76%)
Dec 21, 2005 13.09 13.20 13.09 13.20 700 +0.06(+0.46%)
Dec 20, 2005 13.11 13.14 13.10 13.14 1,000 +0.04(+0.31%)
Dec 19, 2005 13.10 13.10 13.10 13.10 400 +0.00(+0.00%)
Dec 16, 2005 13.15 13.15 13.10 13.10 3,000 -0.10(-0.76%)
Dec 15, 2005 13.19 13.20 13.19 13.20 700 +0.10(+0.76%)
Dec 14, 2005 13.10 13.15 13.01 13.10 3,600 +0.00(+0.00%)
Dec 13, 2005 13.08 13.11 13.08 13.10 3,600 +0.02(+0.15%)
Dec 12, 2005 13.50 13.50 13.00 13.08 5,800 -0.28(-2.10%)
Dec 09, 2005 13.36 13.36 13.36 13.36 500 +0.01(+0.07%)
Dec 08, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Dec 07, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Dec 06, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Dec 05, 2005 13.50 13.50 13.35 13.35 1,200 -0.29(-2.13%)
Dec 02, 2005 13.55 13.64 13.55 13.64 800 +0.14(+1.04%)
Dec 01, 2005 13.50 13.50 13.50 13.50 200 +0.00(+0.00%)
Nov 30, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 29, 2005 13.35 13.50 13.35 13.50 500 +0.25(+1.89%)
Nov 25, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Nov 23, 2005 13.25 13.25 13.25 13.25 100 +0.10(+0.76%)
Nov 22, 2005 13.14 13.15 13.14 13.15 300 +0.05(+0.38%)
Nov 21, 2005 13.25 13.25 13.10 13.10 2,000 -0.25(-1.87%)
Nov 18, 2005 13.05 13.45 13.05 13.35 2,200 +0.20(+1.52%)
Nov 17, 2005 13.10 13.15 13.10 13.15 500 +0.10(+0.77%)
Nov 16, 2005 13.02 13.08 13.02 13.05 700 +0.02(+0.15%)
Nov 15, 2005 12.97 13.03 12.97 13.03 2,000 -0.07(-0.53%)
Nov 14, 2005 13.00 13.10 13.00 13.10 1,300 -0.05(-0.38%)
Nov 11, 2005 13.21 13.22 13.15 13.15 1,400 -0.16(-1.20%)
Nov 10, 2005 13.31 13.31 13.31 13.31 700 -0.10(-0.75%)
Nov 09, 2005 13.40 13.41 13.40 13.41 2,800 +0.01(+0.07%)
Nov 08, 2005 13.43 13.43 13.40 13.40 900 -0.18(-1.33%)
Nov 07, 2005 13.50 13.58 13.55 13.58 3,100 +0.03(+0.22%)
Nov 04, 2005 13.57 13.57 13.55 13.55 500 +0.05(+0.37%)
Nov 03, 2005 13.42 13.50 13.42 13.50 700 -0.08(-0.59%)
Nov 02, 2005 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
Nov 01, 2005 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
Oct 31, 2005 13.51 13.58 13.50 13.58 2,100 +0.08(+0.59%)
Oct 28, 2005 13.50 13.50 13.50 13.50 500 +0.10(+0.75%)
Oct 27, 2005 13.40 13.40 13.40 13.40 100 +0.01(+0.07%)
Oct 26, 2005 13.39 13.39 13.39 13.39 500 +0.08(+0.60%)
Oct 25, 2005 13.31 13.31 13.31 13.31 100 +0.01(+0.08%)
Oct 24, 2005 13.40 13.40 13.20 13.30 2,600 -0.20(-1.48%)
Oct 21, 2005 13.62 13.62 13.50 13.50 500 -0.10(-0.74%)
Oct 20, 2005 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 19, 2005 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 18, 2005 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 17, 2005 13.72 13.72 13.60 13.60 900 -0.04(-0.29%)
Oct 14, 2005 13.64 13.64 13.64 13.64 200 -0.05(-0.37%)
Oct 13, 2005 13.69 13.69 13.69 13.69 400 +0.01(+0.07%)
Oct 12, 2005 13.69 13.69 13.68 13.68 900 +0.06(+0.44%)
Oct 11, 2005 13.62 13.62 13.62 13.62 200 -0.07(-0.51%)
Oct 10, 2005 13.69 13.69 13.69 13.69 0 +0.00(+0.00%)
Oct 07, 2005 13.69 13.69 13.69 13.69 400 +0.00(+0.00%)
Oct 06, 2005 13.61 13.69 13.61 13.69 1,300 +0.11(+0.81%)
Oct 05, 2005 13.58 13.58 13.58 13.58 200 -0.07(-0.51%)
Oct 04, 2005 13.72 13.72 13.64 13.65 1,100 -0.08(-0.58%)
Oct 03, 2005 13.80 13.80 13.73 13.73 1,500 -0.18(-1.29%)
Sep 30, 2005 13.90 13.91 13.90 13.91 900 +0.00(+0.00%)
Sep 29, 2005 13.90 13.91 13.87 13.91 2,200 +0.01(+0.07%)
Sep 28, 2005 13.90 13.90 13.90 13.90 1,900 +0.00(+0.00%)
Sep 27, 2005 13.90 13.90 13.90 13.90 500 +0.10(+0.72%)
Sep 26, 2005 13.80 13.80 13.80 13.80 1,000 +0.01(+0.07%)
Sep 23, 2005 13.79 13.79 13.79 13.79 0 +0.00(+0.00%)
Sep 22, 2005 13.79 13.79 13.76 13.79 2,700 +0.02(+0.15%)
Sep 21, 2005 13.77 13.77 13.77 13.77 1,000 +0.17(+1.25%)
Sep 20, 2005 13.60 13.60 13.60 13.60 200 +0.05(+0.37%)
Sep 19, 2005 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Sep 16, 2005 13.55 13.55 13.55 13.55 1,000 +0.11(+0.82%)
Sep 15, 2005 13.38 13.44 13.38 13.44 1,500 +0.07(+0.52%)
Sep 14, 2005 13.47 13.47 13.36 13.37 1,000 -0.08(-0.59%)
Sep 13, 2005 13.50 13.50 13.40 13.45 2,300 -0.09(-0.66%)
Sep 12, 2005 13.52 13.60 13.51 13.54 3,500 +0.04(+0.30%)
Sep 09, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Sep 08, 2005 13.65 13.65 13.50 13.50 2,500 -0.25(-1.82%)
Sep 07, 2005 13.67 13.75 13.67 13.75 300 +0.14(+1.03%)
Sep 06, 2005 13.70 13.70 13.50 13.61 4,500 -0.11(-0.80%)
Sep 02, 2005 13.74 13.74 13.72 13.72 1,400 +0.04(+0.29%)
Sep 01, 2005 13.85 13.85 13.68 13.68 21,000 -0.26(-1.87%)
Aug 31, 2005 13.88 13.94 13.88 13.94 900 +0.09(+0.65%)
Aug 30, 2005 13.83 13.95 13.83 13.85 2,500 +0.01(+0.07%)
Aug 29, 2005 13.84 13.84 13.84 13.84 0 +0.00(+0.00%)
Aug 26, 2005 13.84 13.84 13.84 13.84 0 +0.00(+0.00%)
Aug 25, 2005 13.84 13.84 13.84 13.84 0 +0.00(+0.00%)
Aug 24, 2005 13.84 13.84 13.84 13.84 0 +0.00(+0.00%)
Aug 23, 2005 13.85 13.85 13.84 13.84 800 +0.03(+0.22%)
Aug 22, 2005 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Aug 19, 2005 13.81 13.81 13.81 13.81 1,000 +0.04(+0.29%)
Aug 18, 2005 13.77 13.77 13.77 13.77 100 -0.06(-0.43%)
Aug 17, 2005 13.83 13.83 13.83 13.83 100 +0.04(+0.29%)
Aug 16, 2005 13.78 13.79 13.78 13.79 500 +0.09(+0.66%)
Aug 15, 2005 13.66 13.70 13.66 13.70 1,300 +0.05(+0.37%)
Aug 12, 2005 13.65 13.65 13.64 13.65 1,500 -0.06(-0.44%)
Aug 11, 2005 13.90 13.90 13.70 13.71 3,200 -0.03(-0.22%)
Aug 10, 2005 13.64 13.85 13.64 13.74 4,500 +0.08(+0.59%)
Aug 09, 2005 13.60 13.69 13.58 13.66 4,000 -0.04(-0.29%)
Aug 08, 2005 13.81 13.81 13.70 13.70 1,300 -0.16(-1.15%)
Aug 05, 2005 13.86 13.86 13.86 13.86 1,000 -0.09(-0.65%)
Aug 04, 2005 13.81 13.95 13.70 13.95 4,500 +0.10(+0.72%)
Aug 03, 2005 13.90 13.90 13.75 13.85 3,400 -0.15(-1.07%)
Aug 02, 2005 14.05 14.05 13.95 14.00 800 -0.15(-1.06%)
Aug 01, 2005 14.15 14.15 14.15 14.15 200 -0.10(-0.70%)
Jul 29, 2005 14.20 14.25 14.20 14.25 1,000 +0.05(+0.35%)
Jul 28, 2005 14.10 14.20 14.10 14.20 1,000 +0.20(+1.43%)
Jul 27, 2005 14.09 14.09 14.00 14.00 1,000 -0.15(-1.06%)
Jul 26, 2005 14.16 14.16 14.00 14.15 4,200 -0.06(-0.42%)
Jul 25, 2005 14.17 14.21 14.12 14.21 1,100 -0.15(-1.04%)
Jul 22, 2005 14.36 14.36 14.36 14.36 0 +0.00(+0.00%)
Jul 21, 2005 14.35 14.36 14.35 14.36 1,700 +0.09(+0.63%)
Jul 20, 2005 14.27 14.27 14.27 14.27 1,000 +0.06(+0.42%)
Jul 19, 2005 14.18 14.21 14.16 14.21 2,100 +0.06(+0.42%)
Jul 18, 2005 14.05 14.15 14.05 14.15 3,300 +0.17(+1.22%)
Jul 15, 2005 14.03 14.03 13.98 13.98 1,400 -0.02(-0.14%)
Jul 14, 2005 14.00 14.05 14.00 14.00 2,800 +0.03(+0.21%)
Jul 13, 2005 13.97 13.97 13.97 13.97 400 +0.03(+0.22%)
Jul 12, 2005 13.95 13.95 13.85 13.94 1,100 -0.06(-0.43%)
Jul 11, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 08, 2005 14.00 14.00 14.00 14.00 200 +0.07(+0.50%)
Jul 07, 2005 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Jul 06, 2005 13.93 13.93 13.93 13.93 100 +0.05(+0.36%)
Jul 05, 2005 13.88 13.88 13.88 13.88 400 -0.09(-0.64%)
Jul 01, 2005 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Jun 30, 2005 13.96 13.97 13.85 13.97 1,400 -0.01(-0.07%)
Jun 29, 2005 13.95 14.06 13.95 13.98 4,800 +0.00(+0.00%)
Jun 28, 2005 13.97 14.06 13.97 13.98 3,000 +0.11(+0.79%)
Jun 27, 2005 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jun 24, 2005 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jun 23, 2005 13.85 13.88 13.85 13.87 2,700 +0.01(+0.07%)
Jun 22, 2005 13.90 13.97 13.76 13.86 4,300 +0.07(+0.51%)
Jun 21, 2005 13.79 13.79 13.79 13.79 400 +0.04(+0.29%)
Jun 20, 2005 13.81 13.81 13.75 13.75 1,500 -0.01(-0.07%)
Jun 17, 2005 13.79 13.79 13.76 13.76 2,800 +0.10(+0.73%)
Jun 16, 2005 13.66 13.66 13.66 13.66 0 +0.00(+0.00%)
Jun 15, 2005 13.78 13.79 13.66 13.66 1,300 -0.09(-0.65%)
Jun 14, 2005 13.75 13.76 13.72 13.75 2,600 +0.04(+0.29%)
Jun 13, 2005 13.75 13.75 13.71 13.71 2,800 +0.03(+0.22%)
Jun 10, 2005 13.74 13.75 13.68 13.68 7,600 -0.10(-0.73%)
Jun 09, 2005 13.73 13.78 13.73 13.78 500 +0.08(+0.58%)
Jun 08, 2005 13.70 13.70 13.70 13.70 1,500 +0.09(+0.66%)
Jun 07, 2005 13.61 13.61 13.60 13.61 2,300 -0.07(-0.51%)
Jun 06, 2005 13.60 13.74 13.60 13.68 1,700 +0.11(+0.81%)
Jun 03, 2005 13.50 13.65 13.50 13.57 2,900 +0.08(+0.59%)
Jun 02, 2005 13.49 13.49 13.49 13.49 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.