Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.50 12.50 12.45 12.50 1,435 +0.00(+0.00%)
Feb 27, 2007 12.50 12.75 12.50 12.50 2,350 -0.80(-6.02%)
Feb 26, 2007 13.30 13.30 13.30 13.30 1,500 +0.30(+2.31%)
Feb 23, 2007 13.00 13.00 13.00 13.00 1,500 +0.75(+6.12%)
Feb 22, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 21, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 20, 2007 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 16, 2007 12.25 12.25 12.25 12.25 1,000 -0.65(-5.04%)
Feb 15, 2007 12.90 13.25 12.90 12.90 2,900 -0.40(-3.01%)
Feb 14, 2007 13.30 13.30 13.30 13.30 540 +0.20(+1.53%)
Feb 13, 2007 13.10 13.10 13.10 13.10 700 -0.10(-0.76%)
Feb 12, 2007 12.95 13.20 13.20 13.20 200 +0.25(+1.93%)
Feb 09, 2007 12.95 12.95 12.95 12.95 300 -0.65(-4.78%)
Feb 08, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 07, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Feb 06, 2007 13.60 13.60 13.50 13.60 600 +0.20(+1.49%)
Feb 05, 2007 13.40 13.40 13.40 13.40 400 +0.30(+2.29%)
Feb 02, 2007 13.10 13.10 13.10 13.10 165 +0.30(+2.34%)
Feb 01, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
Jan 31, 2007 12.80 13.10 12.80 12.80 400 -0.25(-1.92%)
Jan 30, 2007 13.05 13.05 13.05 13.05 760 +0.00(+0.00%)
Jan 29, 2007 13.05 13.05 13.05 13.05 100 +0.35(+2.76%)
Jan 26, 2007 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 25, 2007 12.70 12.75 12.70 12.70 1,100 -0.10(-0.78%)
Jan 24, 2007 12.80 13.20 12.80 12.80 614 +0.10(+0.79%)
Jan 23, 2007 12.70 12.70 12.70 12.70 214 -0.20(-1.55%)
Jan 22, 2007 12.90 12.90 12.90 12.90 4,656 +0.00(+0.00%)
Jan 19, 2007 12.90 12.90 12.90 12.90 6,942 +0.00(+0.00%)
Jan 18, 2007 12.90 12.95 12.90 12.90 1,800 +0.20(+1.57%)
Jan 17, 2007 12.70 12.70 12.70 12.70 800 +0.10(+0.79%)
Jan 16, 2007 12.60 12.60 12.60 12.60 4,700 +0.52(+4.30%)
Jan 12, 2007 12.08 12.10 12.08 12.08 4,300 -0.02(-0.17%)
Jan 11, 2007 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Jan 10, 2007 12.10 12.10 11.70 12.10 3,900 -0.05(-0.41%)
Jan 09, 2007 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Jan 08, 2007 12.15 12.50 12.15 12.15 1,450 -0.25(-2.02%)
Jan 05, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 04, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 03, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 29, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 28, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 27, 2006 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 26, 2006 12.40 12.40 12.40 12.40 2,000 -0.05(-0.40%)
Dec 22, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 21, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 20, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 19, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 18, 2006 12.45 12.45 12.45 12.45 200 -0.10(-0.80%)
Dec 15, 2006 12.55 12.55 12.50 12.55 292 -0.15(-1.18%)
Dec 14, 2006 12.70 12.70 12.70 12.70 1,024 +0.10(+0.79%)
Dec 13, 2006 12.60 12.60 12.60 12.60 3,000 +0.55(+4.56%)
Dec 12, 2006 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Dec 11, 2006 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Dec 08, 2006 12.05 12.05 12.05 12.05 3,750 -0.20(-1.63%)
Dec 07, 2006 12.25 12.25 12.25 12.25 1,000 -0.05(-0.41%)
Dec 06, 2006 12.30 12.30 12.30 12.30 4,000 +0.10(+0.82%)
Dec 05, 2006 12.20 12.20 12.20 12.20 2,000 +0.25(+2.09%)
Dec 04, 2006 11.95 11.95 11.95 11.95 300 +0.05(+0.42%)
Dec 01, 2006 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Nov 30, 2006 11.90 11.90 11.90 11.90 100 +0.50(+4.39%)
Nov 29, 2006 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Nov 28, 2006 11.40 11.50 11.40 11.40 1,825 -0.10(-0.87%)
Nov 27, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 24, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 22, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 21, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 20, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 17, 2006 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 16, 2006 11.50 11.50 11.50 11.50 2,175 +0.60(+5.50%)
Nov 15, 2006 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Nov 14, 2006 10.90 10.90 10.90 10.90 200 +0.45(+4.31%)
Nov 13, 2006 10.45 10.75 10.45 10.45 234 -0.15(-1.42%)
Nov 10, 2006 10.60 10.60 10.60 10.60 200 -0.15(-1.40%)
Nov 09, 2006 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 08, 2006 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Nov 07, 2006 10.75 10.85 10.75 10.75 2,520 +0.10(+0.94%)
Nov 06, 2006 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Nov 03, 2006 10.65 10.65 10.65 10.65 2,500 +0.05(+0.47%)
Nov 02, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Nov 01, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 31, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 30, 2006 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Oct 27, 2006 10.60 10.60 10.60 10.60 600 -0.10(-0.93%)
Oct 26, 2006 10.70 10.70 10.70 10.70 1,800 +0.70(+7.00%)
Oct 25, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 24, 2006 10.00 10.00 10.00 10.00 190 -0.10(-0.99%)
Oct 23, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 20, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 19, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 18, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 17, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 16, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 13, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Oct 12, 2006 10.10 10.10 10.10 10.10 1,144 -0.05(-0.49%)
Oct 11, 2006 10.15 10.15 10.15 10.15 144 +0.45(+4.64%)
Oct 10, 2006 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Oct 09, 2006 9.700 9.700 9.700 9.700 900 +0.05(+0.52%)
Oct 06, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 05, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 04, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 03, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Oct 02, 2006 9.650 9.650 9.650 9.650 662 +0.05(+0.52%)
Sep 29, 2006 9.600 9.600 9.600 9.600 9,882 +0.05(+0.52%)
Sep 28, 2006 9.550 9.550 9.550 9.550 867 +0.05(+0.53%)
Sep 27, 2006 9.500 9.500 9.500 9.500 400 +0.00(+0.00%)
Sep 26, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 25, 2006 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 22, 2006 9.500 9.500 9.500 9.500 100 +0.05(+0.53%)
Sep 21, 2006 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 20, 2006 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Sep 19, 2006 9.450 9.450 9.450 9.450 2,000 +0.30(+3.28%)
Sep 18, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 15, 2006 9.150 9.150 9.150 9.150 200 +0.20(+2.23%)
Sep 14, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Sep 13, 2006 8.950 8.950 8.950 8.950 1,100 -0.22(-2.40%)
Sep 12, 2006 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Sep 11, 2006 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Sep 08, 2006 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Sep 07, 2006 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Sep 06, 2006 9.170 9.170 9.170 9.170 2,700 -0.08(-0.86%)
Sep 05, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 01, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 31, 2006 9.250 9.250 9.250 9.250 950 +0.20(+2.21%)
Aug 30, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Aug 29, 2006 9.050 9.050 9.050 9.050 16,173 +0.05(+0.56%)
Aug 28, 2006 9.000 9.000 9.000 9.000 1,000 -0.25(-2.70%)
Aug 25, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 24, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 23, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 22, 2006 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 21, 2006 9.250 9.250 9.250 9.250 1,000 +0.05(+0.54%)
Aug 18, 2006 9.200 9.200 9.200 9.200 400 +0.30(+3.37%)
Aug 17, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 16, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 15, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 14, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 11, 2006 8.900 8.900 8.900 8.900 1,000 +0.15(+1.71%)
Aug 10, 2006 8.750 8.900 8.750 8.750 4,000 -0.40(-4.37%)
Aug 09, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Aug 08, 2006 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Aug 07, 2006 9.150 9.150 9.000 9.150 375 +0.15(+1.67%)
Aug 04, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 03, 2006 9.000 9.000 8.750 9.000 1,250 -0.20(-2.17%)
Aug 02, 2006 9.200 9.200 9.050 9.200 575 +0.15(+1.66%)
Aug 01, 2006 9.050 9.050 9.050 9.050 275 +0.30(+3.43%)
Jul 31, 2006 8.750 8.750 8.750 8.750 450 -0.15(-1.69%)
Jul 28, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 27, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 26, 2006 8.900 8.950 8.900 8.900 600 +0.47(+5.58%)
Jul 25, 2006 8.430 8.430 8.430 8.430 1,500 +0.03(+0.36%)
Jul 24, 2006 8.400 8.400 8.400 8.400 1,999 +0.00(+0.00%)
Jul 21, 2006 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jul 20, 2006 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jul 19, 2006 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jul 18, 2006 8.400 8.400 8.400 8.400 1,200 +0.02(+0.24%)
Jul 17, 2006 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Jul 14, 2006 8.380 8.380 8.150 8.380 1,400 -0.17(-1.99%)
Jul 13, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 12, 2006 8.550 8.550 8.550 8.550 1,480 -0.05(-0.58%)
Jul 11, 2006 8.500 8.600 8.600 8.600 350 +0.10(+1.18%)
Jul 10, 2006 8.500 8.500 8.280 8.500 5,700 +0.15(+1.80%)
Jul 07, 2006 8.350 8.350 8.330 8.350 200 +0.15(+1.83%)
Jul 06, 2006 8.200 8.200 8.200 8.200 650 +0.20(+2.50%)
Jul 05, 2006 8.000 8.000 7.950 8.000 2,350 +0.38(+4.98%)
Jul 03, 2006 7.621 7.621 7.621 7.621 0 +0.00(+0.00%)
Jun 30, 2006 7.621 7.621 7.621 7.621 0 +0.00(+0.00%)
Jun 29, 2006 7.621 7.621 7.621 7.621 0 -0.03(-0.38%)
Jun 28, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jun 27, 2006 7.650 7.850 7.650 7.650 500 +0.15(+2.00%)
Jun 23, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 22, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 21, 2006 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jun 20, 2006 7.500 7.500 7.500 7.500 1,000 +0.10(+1.35%)
Jun 19, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 16, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 15, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 14, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jun 13, 2006 7.400 7.400 7.400 7.400 200 -0.80(-9.76%)
Jun 12, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 09, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 08, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 07, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 06, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 05, 2006 8.200 8.200 8.200 8.200 200 -0.05(-0.61%)
Jun 02, 2006 8.250 8.250 8.250 8.250 625 +0.15(+1.85%)
Jun 01, 2006 8.100 8.100 8.100 8.100 134 +0.10(+1.25%)
May 31, 2006 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 30, 2006 8.000 8.000 8.000 8.000 20,544 -0.30(-3.61%)
May 26, 2006 8.300 8.300 8.300 8.300 500 +0.20(+2.47%)
May 25, 2006 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
May 24, 2006 8.100 8.100 8.100 8.100 5,000 +0.00(+0.00%)
May 23, 2006 8.100 8.100 8.100 8.100 1,000 -0.05(-0.61%)
May 22, 2006 8.150 8.150 8.150 8.150 5,500 +0.00(+0.00%)
May 19, 2006 8.150 8.150 8.150 8.150 6,000 +0.00(+0.00%)
May 18, 2006 8.150 8.150 8.150 8.150 44,000 -0.35(-4.12%)
May 17, 2006 8.950 8.500 8.350 8.500 550 -0.45(-5.03%)
May 16, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 15, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 12, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 11, 2006 8.950 8.950 8.950 8.950 15,410 +0.05(+0.56%)
May 10, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 09, 2006 8.900 8.900 8.900 8.900 200 +0.20(+2.30%)
May 08, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
May 05, 2006 8.700 8.700 8.700 8.700 15,550 -0.10(-1.14%)
May 04, 2006 8.800 8.800 8.800 8.800 3,000 +0.00(+0.00%)
May 03, 2006 8.800 8.800 8.800 8.800 30,439 +0.00(+0.00%)
May 02, 2006 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 01, 2006 8.800 8.800 8.800 8.800 200 +0.06(+0.69%)
Apr 28, 2006 8.740 8.740 8.740 8.740 0 +0.04(+0.46%)
Apr 27, 2006 8.700 8.700 8.700 8.700 100 +0.35(+4.19%)
Apr 26, 2006 8.350 8.350 8.350 8.350 0 +0.20(+2.45%)
Apr 25, 2006 8.150 8.350 8.350 8.150 1,000 +0.00(+0.00%)
Apr 24, 2006 8.150 8.300 8.250 8.150 750 +0.00(+0.00%)
Apr 21, 2006 8.230 8.150 8.150 8.150 300 -0.08(-0.97%)
Apr 20, 2006 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Apr 19, 2006 8.250 8.230 8.230 8.230 2,115 -0.02(-0.24%)
Apr 18, 2006 8.250 8.250 8.000 8.250 1,182 +0.35(+4.43%)
Apr 17, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Apr 13, 2006 7.900 7.900 7.900 7.900 14,840 +0.00(+0.00%)
Apr 12, 2006 7.900 7.900 7.900 7.900 11,601 +0.00(+0.00%)
Apr 11, 2006 7.900 7.900 7.900 7.900 360 +0.00(+0.00%)
Apr 10, 2006 7.900 7.900 7.900 7.900 1,000 +0.10(+1.28%)
Apr 07, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 06, 2006 7.800 7.800 7.800 7.800 467 -0.35(-4.29%)
Apr 05, 2006 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Apr 04, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 03, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 31, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 30, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 29, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 28, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 27, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 24, 2006 8.150 8.150 8.150 8.150 0 +0.05(+0.62%)
Mar 21, 2006 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 20, 2006 8.100 8.100 8.100 8.100 8,012 -0.05(-0.61%)
Mar 17, 2006 8.150 8.150 8.150 8.150 3,604 -0.20(-2.40%)
Mar 16, 2006 8.350 8.350 8.350 8.350 9,068 +0.30(+3.73%)
Mar 15, 2006 7.900 8.050 8.050 8.050 2,327 +0.15(+1.90%)
Mar 14, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 13, 2006 7.900 7.900 7.850 7.900 6,015 +0.15(+1.94%)
Mar 10, 2006 7.750 7.800 7.750 7.750 3,380 -0.50(-6.06%)
Mar 09, 2006 8.250 8.250 8.250 8.250 500 +0.35(+4.43%)
Mar 08, 2006 7.900 8.250 7.900 7.900 1,200 -0.45(-5.39%)
Mar 07, 2006 8.350 8.350 8.350 8.350 200 +0.20(+2.45%)
Mar 06, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Mar 03, 2006 8.150 8.300 8.100 8.150 3,466 +0.40(+5.16%)
Mar 02, 2006 7.750 7.750 7.750 7.750 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.