Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 34.20 34.20 34.20 34.20 106 -28.03(-45.04%)
Aug 30, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 29, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 26, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 25, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 24, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 23, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 22, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 19, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 18, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 17, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 16, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 15, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 12, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 11, 2005 62.23 62.23 62.23 62.23 0 +0.00(+0.00%)
Aug 10, 2005 62.23 62.23 62.23 62.23 500 +0.00(+0.00%)
Aug 09, 2005 62.23 62.23 62.23 62.23 500 +0.00(+0.00%)
Aug 08, 2005 62.23 62.23 62.23 62.23 500 +0.00(+0.00%)
Aug 05, 2005 62.23 62.23 62.23 62.23 500 +0.00(+0.00%)
Aug 04, 2005 62.23 62.23 62.23 62.23 500 -1.19(-1.88%)
Aug 03, 2005 63.42 63.42 63.42 63.42 275 +1.17(+1.88%)
Aug 02, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Aug 01, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 29, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 28, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 27, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 26, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 25, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 22, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 21, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 20, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 19, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 18, 2005 62.25 62.25 62.25 62.25 0 +0.00(+0.00%)
Jul 15, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 14, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 13, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 12, 2005 62.25 62.25 61.84 62.25 674 +0.00(+0.00%)
Jul 11, 2005 62.25 62.25 61.84 62.25 674 +5.66(+10.00%)
Jul 08, 2005 56.59 56.59 56.59 56.59 112 +0.00(+0.00%)
Jul 07, 2005 56.59 56.59 56.59 56.59 112 +0.00(+0.00%)
Jul 06, 2005 56.59 56.59 56.59 56.59 0 +0.00(+0.00%)
Jul 05, 2005 56.59 56.59 56.59 56.59 0 +0.00(+0.00%)
Jul 01, 2005 56.59 56.59 56.59 56.59 0 +0.00(+0.00%)
Jun 30, 2005 56.59 56.59 56.59 56.59 112 +0.00(+0.00%)
Jun 29, 2005 56.59 56.59 56.59 56.59 112 +0.00(+0.00%)
Jun 28, 2005 56.59 56.59 56.59 56.59 112 +5.79(+11.40%)
Jun 27, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 24, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 23, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 22, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 21, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 20, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 17, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 16, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 15, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 14, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 13, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 10, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 09, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 08, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 07, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 06, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 03, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 02, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
Jun 01, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 31, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 27, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 26, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 25, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 24, 2005 50.80 50.80 50.80 50.80 0 +0.00(+0.00%)
May 23, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 20, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 19, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 17, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 16, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 13, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 12, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 11, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 10, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 09, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 06, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 05, 2005 50.80 50.97 50.80 50.80 200 +0.00(+0.00%)
May 04, 2005 50.80 50.97 50.80 50.80 200 -1.50(-2.87%)
May 03, 2005 52.30 52.30 52.30 52.30 282 +0.00(+0.00%)
May 02, 2005 52.30 52.30 52.30 52.30 282 +0.00(+0.00%)
Apr 29, 2005 52.30 52.30 52.30 52.30 282 +0.00(+0.00%)
Apr 28, 2005 52.30 52.30 52.30 52.30 282 +0.00(+0.00%)
Apr 27, 2005 52.30 52.30 52.30 52.30 282 +0.00(+0.00%)
Apr 26, 2005 52.30 52.30 52.30 52.30 282 +0.00(+0.00%)
Apr 25, 2005 52.30 52.30 52.30 52.30 282 +4.70(+9.87%)
Apr 22, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 21, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 20, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 19, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 18, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 15, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 14, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 13, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 12, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 11, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 08, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 07, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 06, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 05, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 04, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Apr 01, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 31, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 30, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 29, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 28, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 24, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 23, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 22, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 21, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 18, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 17, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 16, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 15, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 14, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 11, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 10, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 09, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 08, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 07, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 04, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 03, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 02, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Mar 01, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 28, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 25, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 24, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 23, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 22, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 18, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 17, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 16, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 15, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 14, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 11, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 10, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 09, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 08, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 07, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 04, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 03, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 02, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Feb 01, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 31, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 28, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 27, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 26, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 25, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 24, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 21, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 20, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 19, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 18, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 14, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 13, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 12, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 11, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 10, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 07, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 06, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 05, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 04, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Jan 03, 2005 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Dec 31, 2004 47.60 47.60 47.60 47.60 242 +0.00(+0.00%)
Dec 30, 2004 47.60 47.60 47.60 47.60 242 -0.11(-0.23%)
Dec 29, 2004 47.71 47.71 47.68 47.71 310 +0.00(+0.00%)
Dec 28, 2004 47.71 47.71 47.68 47.71 310 +0.00(+0.00%)
Dec 27, 2004 47.71 47.71 47.68 47.71 310 +0.00(+0.00%)
Dec 23, 2004 47.71 47.71 47.68 47.71 310 +0.88(+1.88%)
Dec 22, 2004 46.83 46.83 46.80 46.83 267 +0.00(+0.00%)
Dec 21, 2004 46.83 46.83 46.80 46.83 267 +1.66(+3.68%)
Dec 20, 2004 45.17 45.17 45.14 45.17 421 +0.00(+0.00%)
Dec 17, 2004 45.17 45.17 45.14 45.17 421 +0.00(+0.00%)
Dec 16, 2004 45.17 45.17 45.14 45.17 421 +0.00(+0.00%)
Dec 15, 2004 45.17 45.17 45.14 45.17 421 -3.96(-8.06%)
Dec 14, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 13, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 10, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 09, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 08, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 07, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 06, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 03, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 02, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Dec 01, 2004 49.13 49.13 49.09 49.13 231 +0.00(+0.00%)
Nov 30, 2004 49.13 49.13 49.09 49.13 231 +0.75(+1.55%)
Nov 29, 2004 48.38 48.38 48.35 48.38 422 +0.00(+0.00%)
Nov 26, 2004 48.38 48.38 48.35 48.38 422 +0.00(+0.00%)
Nov 24, 2004 48.38 48.38 48.35 48.38 422 +0.76(+1.60%)
Nov 23, 2004 47.62 47.62 47.62 47.62 100 +0.00(+0.00%)
Nov 22, 2004 47.62 47.62 47.62 47.62 100 +2.62(+5.82%)
Nov 19, 2004 45.00 45.00 44.97 45.00 280 +0.00(+0.00%)
Nov 18, 2004 45.00 45.00 44.97 45.00 280 +0.00(+0.00%)
Nov 17, 2004 45.00 45.00 44.97 45.00 280 +0.00(+0.00%)
Nov 16, 2004 45.00 45.00 44.97 45.00 280 +5.41(+13.67%)
Nov 15, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 12, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 11, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 10, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 09, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 08, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 05, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 04, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 03, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 02, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Nov 01, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 29, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 28, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 27, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 26, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 25, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 22, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 21, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 20, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 19, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 18, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 15, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 14, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 13, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 12, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 11, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 08, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 07, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 06, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 05, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 04, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Oct 01, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 30, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 29, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 28, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 27, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 24, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 23, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 22, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 21, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 20, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 17, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 16, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 15, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 14, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 13, 2004 39.59 39.59 39.56 39.59 551 +0.00(+0.00%)
Sep 10, 2004 39.59 39.59 39.56 39.59 551 +4.74(+13.60%)
Sep 09, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Sep 08, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Sep 07, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Sep 03, 2004 34.85 34.85 34.82 34.85 362 +0.00(+0.00%)
Sep 02, 2004 34.85 34.85 34.82 34.85 362 +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.