Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 27, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 26, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 25, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 24, 2006 34.70 34.70 34.70 34.70 5,000 +0.00(+0.00%)
Apr 21, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 20, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 19, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 18, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 17, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 13, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 12, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 11, 2006 34.70 34.70 34.70 34.70 74,836 +0.00(+0.00%)
Apr 10, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 07, 2006 34.70 34.70 34.70 34.70 4,981 +0.00(+0.00%)
Apr 06, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 05, 2006 34.70 34.70 34.70 34.70 19,897 +0.00(+0.00%)
Apr 04, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Apr 03, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Mar 31, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Mar 30, 2006 34.70 34.70 34.70 34.70 30,000 +0.00(+0.00%)
Mar 29, 2006 34.70 34.70 34.70 34.70 34,682 +0.00(+0.00%)
Mar 28, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Mar 27, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Mar 24, 2006 34.70 34.70 34.70 34.70 0 +0.00(+0.00%)
Mar 21, 2006 34.70 34.70 34.70 34.70 20,400 -0.08(-0.23%)
Mar 20, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Mar 17, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Mar 16, 2006 34.78 34.78 34.78 34.78 6,360 +0.00(+0.00%)
Mar 15, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Mar 14, 2006 34.78 34.78 34.78 34.78 10,000 +0.00(+0.00%)
Mar 13, 2006 34.78 34.78 34.78 34.78 15,000 +0.00(+0.00%)
Mar 10, 2006 34.78 34.78 34.78 34.78 14,919 +0.00(+0.00%)
Mar 09, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Mar 08, 2006 34.78 34.78 34.78 34.78 34,925 +0.00(+0.00%)
Mar 07, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Mar 06, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Mar 03, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Mar 02, 2006 34.78 34.78 34.78 34.78 16,414 +0.00(+0.00%)
Mar 01, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Feb 28, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Feb 27, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Feb 24, 2006 34.78 34.78 34.78 34.78 0 +0.00(+0.00%)
Feb 23, 2006 34.78 34.78 34.78 34.78 324 +2.08(+6.36%)
Feb 22, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 21, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 17, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 15, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 14, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 13, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 10, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 09, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 08, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 07, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 06, 2006 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Feb 03, 2006 32.70 32.70 32.70 32.70 25,000 -1.05(-3.11%)
Feb 02, 2006 33.75 33.75 33.75 33.75 10,000 +0.00(+0.00%)
Feb 01, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jan 31, 2006 33.75 33.85 33.75 33.75 7,440 +2.10(+6.64%)
Jan 30, 2006 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Jan 27, 2006 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Jan 26, 2006 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Jan 25, 2006 31.65 31.65 31.65 31.65 30,102 +0.00(+0.00%)
Jan 24, 2006 31.65 31.65 31.65 31.65 0 +0.00(+0.00%)
Jan 23, 2006 31.65 31.65 31.65 31.65 800 +0.15(+0.48%)
Jan 20, 2006 31.50 31.50 31.50 31.50 14,360 -0.70(-2.17%)
Jan 19, 2006 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jan 18, 2006 32.20 32.20 32.20 32.20 0 +0.00(+0.00%)
Jan 17, 2006 32.20 32.20 32.20 32.20 10,022 -0.70(-2.13%)
Jan 13, 2006 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Jan 12, 2006 32.90 32.90 32.90 32.90 39,947 +0.00(+0.00%)
Jan 11, 2006 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Jan 10, 2006 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Jan 09, 2006 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Jan 06, 2006 32.90 34.39 34.39 32.90 19,155 +0.00(+0.00%)
Jan 05, 2006 32.90 32.90 32.90 32.90 5,756 +0.00(+0.00%)
Jan 04, 2006 32.90 32.90 32.90 32.90 44,879 +0.00(+0.00%)
Jan 03, 2006 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Dec 30, 2005 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Dec 29, 2005 32.90 32.90 32.90 32.90 4,952 +0.00(+0.00%)
Dec 28, 2005 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Dec 23, 2005 32.90 32.90 32.90 32.90 0 +0.00(+0.00%)
Dec 22, 2005 31.11 32.90 32.90 32.90 10,098 +1.79(+5.75%)
Dec 21, 2005 31.11 31.11 31.11 31.11 4,941 +0.00(+0.00%)
Dec 20, 2005 31.11 31.11 31.11 31.11 19,950 +0.00(+0.00%)
Dec 19, 2005 31.11 31.11 31.11 31.11 29,967 +0.00(+0.00%)
Dec 16, 2005 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
Dec 15, 2005 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
Dec 14, 2005 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
Dec 13, 2005 31.11 31.11 31.11 9,950 +0.00(+0.00%)
Dec 12, 2005 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
Dec 09, 2005 31.11 31.11 31.11 31.11 0 +0.00(+0.00%)
Dec 08, 2005 31.11 31.11 31.11 31.11 5,360 +0.13(+0.43%)
Dec 07, 2005 30.98 30.98 30.98 30.98 0 +0.00(+0.00%)
Dec 06, 2005 30.98 30.98 30.98 30.98 0 +0.00(+0.00%)
Dec 05, 2005 30.98 30.98 30.98 24,821 +0.00(+0.00%)
Dec 02, 2005 30.98 30.98 30.98 30.98 2,200 +2.03(+7.00%)
Dec 01, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 30, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 29, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 28, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 25, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 23, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 22, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 21, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 18, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 17, 2005 28.95 28.95 28.95 28.95 0 +0.00(+0.00%)
Nov 16, 2005 28.95 28.95 28.95 28.95 400 +1.56(+5.71%)
Nov 15, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Nov 14, 2005 27.39 27.39 27.39 19,606 +0.00(+0.00%)
Nov 11, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Nov 10, 2005 27.39 27.39 27.39 20,000 +0.00(+0.00%)
Nov 09, 2005 27.39 27.39 27.39 19,942 +0.00(+0.00%)
Nov 08, 2005 27.39 27.39 27.39 27.39 34,952 +0.00(+0.00%)
Nov 07, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Nov 04, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Nov 03, 2005 27.39 27.39 27.39 10,000 +0.00(+0.00%)
Nov 02, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Nov 01, 2005 27.39 27.39 27.39 27.39 10,000 +0.00(+0.00%)
Oct 31, 2005 27.39 28.75 28.75 27.39 30,498 +0.00(+0.00%)
Oct 28, 2005 27.39 27.39 27.39 34,894 +0.00(+0.00%)
Oct 27, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Oct 26, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Oct 25, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Oct 24, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Oct 21, 2005 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Oct 20, 2005 27.39 27.39 27.39 27.39 10,903 +0.45(+1.68%)
Oct 19, 2005 26.93 26.93 26.93 26.93 11,000 -0.40(-1.45%)
Oct 18, 2005 27.33 27.33 27.33 27.33 0 +0.00(+0.00%)
Oct 17, 2005 27.33 27.33 27.33 27.33 0 +0.00(+0.00%)
Oct 14, 2005 27.33 27.33 27.33 400 +0.00(+0.00%)
Oct 13, 2005 27.33 27.33 27.33 27.33 0 +0.00(+0.00%)
Oct 12, 2005 27.33 27.33 27.33 27.33 0 +0.00(+0.00%)
Oct 11, 2005 27.33 27.33 27.33 27.33 0 +0.00(+0.00%)
Oct 10, 2005 27.20 27.33 27.33 27.33 10,000 +0.13(+0.48%)
Oct 07, 2005 27.20 27.20 27.20 27.20 10,000 +0.10(+0.37%)
Oct 06, 2005 27.10 27.10 27.10 27.10 0 +0.39(+1.47%)
Oct 05, 2005 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Oct 04, 2005 26.71 26.71 26.71 26.71 0 -0.36(-1.32%)
Oct 03, 2005 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 30, 2005 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 29, 2005 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 28, 2005 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 27, 2005 27.06 27.06 27.06 27.06 200 +0.00(+0.00%)
Sep 26, 2005 27.06 27.06 27.06 27.06 450 +0.00(+0.00%)
Sep 23, 2005 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 22, 2005 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 21, 2005 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 20, 2005 27.06 27.06 27.06 27.06 5,000 +0.35(+1.31%)
Sep 19, 2005 26.72 26.72 26.72 26.72 10,000 -0.74(-2.68%)
Sep 16, 2005 27.45 27.45 27.45 27.45 15,000 -0.09(-0.33%)
Sep 15, 2005 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Sep 14, 2005 27.54 27.54 27.54 27.54 0 +0.00(+0.00%)
Sep 13, 2005 27.54 27.54 27.54 27.54 14,936 +0.00(+0.00%)
Sep 12, 2005 27.54 27.59 27.54 27.54 20,400 -0.09(-0.34%)
Sep 09, 2005 27.64 27.64 27.64 27.64 170 +0.00(+0.00%)
Sep 08, 2005 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Sep 07, 2005 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Sep 06, 2005 27.64 27.64 27.64 27.64 5,000 +0.03(+0.12%)
Sep 02, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Sep 01, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 31, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 30, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 29, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 26, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 25, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 24, 2005 27.60 27.60 27.60 27.60 9,823 +0.00(+0.00%)
Aug 23, 2005 27.60 27.60 27.60 27.60 20,000 +0.00(+0.00%)
Aug 22, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 19, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 18, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Aug 17, 2005 27.60 27.60 27.60 27.60 150 -0.90(-3.15%)
Aug 16, 2005 28.50 28.50 28.50 28.50 315 +0.00(+0.00%)
Aug 15, 2005 28.50 28.50 28.50 28.50 0 +1.50(+5.54%)
Aug 12, 2005 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 11, 2005 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 10, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Aug 09, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Aug 08, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Aug 05, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Aug 04, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Aug 03, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Aug 02, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Aug 01, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Jul 29, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Jul 28, 2005 27.00 27.02 26.99 27.00 30,000 +0.00(+0.00%)
Jul 27, 2005 27.00 27.02 26.99 27.00 30,000 +0.19(+0.70%)
Jul 26, 2005 26.82 26.82 26.82 26.82 5,000 +0.00(+0.00%)
Jul 25, 2005 26.82 26.82 26.82 26.82 5,000 +0.49(+1.87%)
Jul 22, 2005 26.32 26.32 26.32 26.32 505 +0.00(+0.00%)
Jul 21, 2005 26.32 26.32 26.32 26.32 505 +0.00(+0.00%)
Jul 20, 2005 26.32 26.32 26.32 26.32 505 +0.00(+0.00%)
Jul 19, 2005 26.32 26.32 26.32 26.32 505 +0.32(+1.25%)
Jul 18, 2005 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 15, 2005 26.00 26.16 26.00 26.00 29,994 +0.00(+0.00%)
Jul 14, 2005 26.00 26.16 26.00 26.00 29,994 +0.50(+1.96%)
Jul 13, 2005 25.50 25.58 25.49 25.50 6,516 +0.00(+0.00%)
Jul 12, 2005 25.50 25.58 25.49 25.50 6,516 +0.00(+0.00%)
Jul 11, 2005 25.50 25.58 25.49 25.50 6,516 +0.94(+3.82%)
Jul 08, 2005 24.56 24.59 24.56 24.56 25,600 +0.00(+0.00%)
Jul 07, 2005 24.56 24.59 24.56 24.56 25,600 -0.54(-2.15%)
Jul 06, 2005 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Jul 05, 2005 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Jul 01, 2005 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Jun 30, 2005 25.10 25.10 25.10 25.10 480 -0.46(-1.78%)
Jun 29, 2005 25.56 25.56 25.48 25.56 20,476 +0.00(+0.00%)
Jun 28, 2005 25.56 25.56 25.48 25.56 20,476 +0.00(+0.00%)
Jun 27, 2005 25.56 25.56 25.48 25.56 20,476 +0.00(+0.00%)
Jun 24, 2005 25.56 25.56 25.48 25.56 20,476 +0.00(+0.00%)
Jun 23, 2005 25.56 25.56 25.48 25.56 20,476 +0.01(+0.04%)
Jun 22, 2005 25.55 25.55 25.34 25.55 880 +1.25(+5.13%)
Jun 21, 2005 24.30 24.30 24.30 24.30 45,000 +0.00(+0.00%)
Jun 20, 2005 24.30 24.30 24.30 24.30 45,000 +0.00(+0.00%)
Jun 17, 2005 24.30 24.30 24.30 24.30 45,000 +0.00(+0.00%)
Jun 16, 2005 24.30 24.30 24.30 24.30 45,000 +0.00(+0.00%)
Jun 15, 2005 24.30 24.30 24.30 24.30 1,100 -0.20(-0.82%)
Jun 14, 2005 24.50 24.50 24.50 24.50 480 +0.00(+0.00%)
Jun 13, 2005 24.50 24.50 24.50 24.50 480 +0.00(+0.00%)
Jun 10, 2005 24.50 24.50 24.50 24.50 480 +0.00(+0.00%)
Jun 09, 2005 24.50 24.50 24.50 24.50 480 +0.00(+0.00%)
Jun 08, 2005 24.50 24.50 24.50 24.50 480 -0.40(-1.60%)
Jun 07, 2005 24.90 24.90 24.90 24.90 12,096 +0.00(+0.00%)
Jun 06, 2005 24.90 24.90 24.90 24.90 12,096 +0.00(+0.00%)
Jun 03, 2005 24.90 24.90 24.90 24.90 12,096 +0.00(+0.00%)
Jun 02, 2005 24.90 24.90 24.90 24.90 12,096 +0.00(+0.00%)
Jun 01, 2005 24.90 24.90 24.90 24.90 12,096 +0.00(+0.00%)
May 31, 2005 24.90 24.90 24.90 24.90 12,096 +0.00(+0.00%)
May 27, 2005 24.90 24.90 24.90 24.90 12,096 +0.00(+0.00%)
May 26, 2005 24.90 24.90 24.90 24.90 12,096 +0.55(+2.25%)
May 25, 2005 24.35 24.35 24.35 24.35 21,887 +0.00(+0.00%)
May 24, 2005 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
May 23, 2005 24.35 24.35 24.35 24.35 21,887 +0.00(+0.00%)
May 20, 2005 24.35 24.35 24.35 24.35 21,887 +0.00(+0.00%)
May 19, 2005 24.35 24.35 24.35 24.35 21,887 +0.00(+0.00%)
May 17, 2005 24.35 24.35 24.35 24.35 1,600 -1.15(-4.51%)
May 16, 2005 25.50 25.50 25.50 25.50 10,000 +0.00(+0.00%)
May 13, 2005 25.50 25.50 25.50 25.50 10,000 +0.00(+0.00%)
May 12, 2005 25.50 25.50 25.50 25.50 10,000 +0.00(+0.00%)
May 11, 2005 25.50 25.50 25.50 25.50 10,000 +0.00(+0.00%)
May 10, 2005 25.50 25.50 25.50 25.50 10,875 +0.00(+0.00%)
May 09, 2005 25.50 25.50 25.50 25.50 10,875 +0.00(+0.00%)
May 06, 2005 25.50 25.50 25.50 25.50 10,875 +0.60(+2.41%)
May 05, 2005 24.90 24.90 24.90 24.90 10,000 +0.20(+0.79%)
May 04, 2005 24.70 24.70 24.70 24.70 10,000 +0.00(+0.00%)
May 03, 2005 24.70 24.70 24.70 24.70 10,000 +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.