Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Aug 30, 2006 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Aug 29, 2006 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Aug 28, 2006 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Aug 25, 2006 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Aug 24, 2006 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Aug 23, 2006 36.09 36.09 36.09 36.09 0 +0.00(+0.00%)
Aug 22, 2006 36.09 36.09 36.09 36.09 400 +0.09(+0.25%)
Aug 21, 2006 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 18, 2006 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 17, 2006 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 16, 2006 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 15, 2006 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 14, 2006 36.00 36.00 36.00 36.00 400 +4.76(+15.23%)
Aug 11, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 10, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 09, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 08, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 07, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 04, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 03, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 02, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Aug 01, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 31, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 28, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 27, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 26, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 25, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 24, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 21, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 20, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 19, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 18, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 17, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 14, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 13, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 12, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 11, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 10, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 07, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 06, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 05, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jul 03, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jun 30, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jun 29, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jun 28, 2006 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
Jun 27, 2006 31.24 31.24 31.24 31.24 100 +0.73(+2.38%)
Jun 23, 2006 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jun 22, 2006 30.51 30.51 30.51 30.51 0 +0.00(+0.00%)
Jun 21, 2006 30.51 30.51 30.51 30.51 200 -2.98(-8.89%)
Jun 20, 2006 33.49 33.49 33.49 33.49 0 +0.00(+0.00%)
Jun 19, 2006 33.49 33.49 33.49 33.49 0 +0.00(+0.00%)
Jun 16, 2006 33.49 33.49 33.49 33.49 0 +0.00(+0.00%)
Jun 15, 2006 33.49 33.49 33.49 33.49 0 +0.00(+0.00%)
Jun 14, 2006 33.49 33.49 33.49 33.49 0 +0.00(+0.00%)
Jun 13, 2006 33.49 33.49 33.49 33.49 0 +0.00(+0.00%)
Jun 12, 2006 33.49 33.49 33.49 33.49 0 +0.00(+0.00%)
Jun 09, 2006 33.49 33.49 33.47 33.49 200 -0.97(-2.81%)
Jun 08, 2006 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Jun 07, 2006 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Jun 06, 2006 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Jun 05, 2006 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Jun 02, 2006 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
Jun 01, 2006 34.46 34.46 34.46 34.46 0 +0.00(+0.00%)
May 31, 2006 34.46 34.46 34.46 34.46 182 +0.35(+1.03%)
May 30, 2006 34.11 34.11 34.11 34.11 0 +0.00(+0.00%)
May 26, 2006 34.11 34.11 34.11 34.11 0 +0.00(+0.00%)
May 25, 2006 34.11 34.11 34.11 34.11 105 -0.89(-2.54%)
May 24, 2006 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
May 23, 2006 35.00 35.00 34.99 35.00 1,594 +0.87(+2.55%)
May 22, 2006 34.13 34.13 34.13 34.13 0 +0.00(+0.00%)
May 19, 2006 34.13 34.13 34.13 34.13 419 -0.18(-0.52%)
May 18, 2006 34.31 34.31 34.31 34.31 0 +0.00(+0.00%)
May 17, 2006 34.31 34.31 34.31 34.31 0 +0.00(+0.00%)
May 16, 2006 34.31 34.31 34.31 34.31 312 +0.44(+1.31%)
May 15, 2006 33.87 33.87 33.87 33.87 100 +0.70(+2.10%)
May 12, 2006 33.17 33.17 33.17 33.17 0 +0.00(+0.00%)
May 11, 2006 33.17 33.17 33.17 33.17 773 +0.05(+0.15%)
May 10, 2006 33.12 33.12 33.12 33.12 172 -0.22(-0.65%)
May 09, 2006 33.34 33.34 33.06 33.34 538 +1.33(+4.14%)
May 08, 2006 32.01 32.01 31.80 32.01 1,387 +0.37(+1.19%)
May 05, 2006 31.64 31.64 31.63 31.64 509 +0.51(+1.62%)
May 04, 2006 31.13 31.13 31.13 31.13 0 +0.00(+0.00%)
May 03, 2006 31.13 31.13 31.10 31.13 415 -0.11(-0.35%)
May 02, 2006 31.24 31.24 30.80 31.24 908 +0.74(+2.43%)
May 01, 2006 30.50 30.50 30.50 30.50 560 +0.24(+0.81%)
Apr 28, 2006 30.26 30.26 30.26 30.26 0 -0.08(-0.28%)
Apr 27, 2006 30.34 30.34 30.33 30.34 1,264 +0.01(+0.03%)
Apr 26, 2006 30.33 30.33 30.32 30.33 1,246 +0.26(+0.88%)
Apr 25, 2006 30.07 30.25 30.23 30.07 446 +0.00(+0.00%)
Apr 24, 2006 30.07 29.88 29.88 30.07 110 +0.00(+0.00%)
Apr 21, 2006 30.07 30.07 30.07 30.07 0 +0.00(+0.00%)
Apr 20, 2006 30.24 30.13 30.07 30.07 721 -0.17(-0.58%)
Apr 19, 2006 30.24 30.24 30.24 30.24 0 +0.00(+0.00%)
Apr 18, 2006 30.24 30.24 30.23 30.24 420 +0.21(+0.70%)
Apr 17, 2006 30.03 30.03 29.92 30.03 400 -0.12(-0.40%)
Apr 13, 2006 30.61 30.15 30.15 30.15 254 -0.46(-1.49%)
Apr 12, 2006 30.61 30.61 30.61 30.61 0 +0.00(+0.00%)
Apr 11, 2006 30.61 30.61 30.54 30.61 618 +0.03(+0.08%)
Apr 10, 2006 30.58 30.58 30.58 30.58 0 +0.00(+0.00%)
Apr 07, 2006 30.58 30.58 30.58 30.58 0 +0.00(+0.00%)
Apr 06, 2006 30.58 30.58 30.56 30.58 1,509 +0.23(+0.76%)
Apr 05, 2006 30.35 30.35 30.35 30.35 0 +0.00(+0.00%)
Apr 04, 2006 30.35 30.35 30.35 30.35 126 +0.20(+0.66%)
Apr 03, 2006 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Mar 31, 2006 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Mar 30, 2006 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Mar 29, 2006 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Mar 28, 2006 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Mar 27, 2006 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Mar 24, 2006 30.80 30.15 30.15 30.15 300 -0.65(-2.10%)
Mar 21, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 20, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 17, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 16, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 15, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 14, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 13, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 10, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 09, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Mar 08, 2006 30.80 30.80 30.80 30.80 141 -3.86(-11.14%)
Mar 07, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Mar 06, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Mar 03, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Mar 02, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Mar 01, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 28, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 27, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 24, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 23, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 22, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 21, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 17, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 16, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 15, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 14, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 13, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 10, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 09, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 08, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 07, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 06, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 03, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 02, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Feb 01, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 31, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 30, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 27, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 26, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 25, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 24, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 23, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 20, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 19, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 18, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 17, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 13, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 12, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 11, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 10, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 09, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 06, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 05, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 04, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Jan 03, 2006 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Dec 30, 2005 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Dec 29, 2005 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Dec 28, 2005 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Dec 23, 2005 34.66 34.66 34.66 34.66 0 +0.00(+0.00%)
Dec 22, 2005 35.39 34.66 34.63 34.66 395 -0.73(-2.06%)
Dec 21, 2005 35.39 35.39 35.39 35.39 0 +0.00(+0.00%)
Dec 20, 2005 35.39 35.39 35.39 35.39 0 +0.00(+0.00%)
Dec 19, 2005 35.39 35.39 35.39 35.39 0 +0.00(+0.00%)
Dec 16, 2005 35.39 35.39 35.39 35.39 0 +0.00(+0.00%)
Dec 15, 2005 35.39 35.39 35.39 35.39 101 +0.58(+1.67%)
Dec 14, 2005 34.81 34.81 34.81 34.81 0 +0.00(+0.00%)
Dec 13, 2005 34.81 34.81 34.81 34.81 374 -1.02(-2.85%)
Dec 12, 2005 35.83 35.83 35.83 35.83 0 +0.00(+0.00%)
Dec 09, 2005 35.83 35.83 35.83 35.83 0 +0.00(+0.00%)
Dec 08, 2005 35.83 35.83 35.83 35.83 0 +0.00(+0.00%)
Dec 07, 2005 35.83 35.83 35.83 35.83 112 -0.17(-0.47%)
Dec 06, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Dec 05, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Dec 02, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Dec 01, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 30, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 29, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 28, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 25, 2005 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 23, 2005 36.00 36.00 35.80 36.00 285 +3.63(+11.21%)
Nov 22, 2005 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Nov 21, 2005 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Nov 18, 2005 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Nov 17, 2005 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Nov 16, 2005 32.37 32.37 32.37 32.37 0 +0.00(+0.00%)
Nov 15, 2005 32.37 32.37 32.37 32.37 395 -0.03(-0.09%)
Nov 14, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 11, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 10, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 09, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 08, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 07, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 04, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 03, 2005 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Nov 02, 2005 32.40 32.40 32.40 32.40 130 +1.54(+4.99%)
Nov 01, 2005 30.86 30.86 30.86 30.86 0 +0.00(+0.00%)
Oct 31, 2005 30.86 30.86 30.86 30.86 0 +0.00(+0.00%)
Oct 28, 2005 30.86 30.86 30.86 30.86 0 +0.00(+0.00%)
Oct 27, 2005 30.86 30.86 30.86 30.86 0 +0.00(+0.00%)
Oct 26, 2005 30.86 30.86 30.86 30.86 104 -0.81(-2.57%)
Oct 25, 2005 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Oct 24, 2005 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Oct 21, 2005 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Oct 20, 2005 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Oct 19, 2005 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Oct 18, 2005 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Oct 17, 2005 31.67 31.67 31.67 31.67 0 +0.00(+0.00%)
Oct 14, 2005 31.67 31.67 31.67 31.67 315 -0.67(-2.09%)
Oct 13, 2005 33.00 32.35 32.35 32.35 332 -0.65(-1.97%)
Oct 12, 2005 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 11, 2005 33.00 33.00 33.00 33.00 125 -2.67(-7.49%)
Oct 10, 2005 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Oct 07, 2005 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Oct 06, 2005 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Oct 05, 2005 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Oct 04, 2005 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Oct 03, 2005 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Sep 30, 2005 35.67 35.67 35.67 35.67 0 +0.00(+0.00%)
Sep 29, 2005 35.67 35.67 35.67 300 +1.29(+3.76%)
Sep 28, 2005 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Sep 27, 2005 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Sep 26, 2005 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Sep 23, 2005 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Sep 22, 2005 34.38 34.38 34.38 34.38 205 +0.28(+0.82%)
Sep 20, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 19, 2005 34.10 34.10 34.10 34.10 0 +0.07(+0.21%)
Sep 16, 2005 34.03 34.03 34.03 34.03 0 +0.00(+0.00%)
Sep 15, 2005 34.03 34.03 34.03 34.03 300 -0.07(-0.21%)
Sep 14, 2005 34.10 34.10 34.10 34.10 504 +0.00(+0.00%)
Sep 13, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 12, 2005 34.10 34.10 34.10 34.10 130 -1.25(-3.54%)
Sep 09, 2005 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Sep 08, 2005 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Sep 07, 2005 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Sep 06, 2005 35.35 35.35 35.35 35.35 0 +0.00(+0.00%)
Sep 02, 2005 35.35 35.35 35.35 35.35 108 +1.15(+3.36%)
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.