Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
May 30, 2007 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
May 29, 2007 19.52 19.52 19.52 19.52 450 +0.02(+0.10%)
May 25, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 24, 2007 19.25 19.50 19.25 19.50 1,900 +0.25(+1.30%)
May 23, 2007 19.25 19.25 19.25 19.25 100 +0.00(+0.00%)
May 22, 2007 19.25 19.25 19.25 19.25 150 +0.00(+0.00%)
May 21, 2007 19.25 19.25 19.25 19.25 100 +0.00(+0.00%)
May 18, 2007 19.25 19.25 19.25 19.25 100 +0.10(+0.52%)
May 17, 2007 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
May 16, 2007 19.15 19.15 19.15 19.15 5 +0.00(+0.00%)
May 15, 2007 19.15 19.15 19.15 19.15 8,924 +0.40(+2.13%)
May 14, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
May 11, 2007 19.15 19.15 18.75 18.75 24,339 -0.70(-3.60%)
May 10, 2007 19.45 19.45 19.45 19.45 500 -0.05(-0.26%)
May 09, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 08, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 07, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 04, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 03, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 02, 2007 19.50 19.50 19.50 19.50 414 +0.25(+1.30%)
May 01, 2007 19.20 19.25 19.15 19.25 3,095 +0.05(+0.26%)
Apr 30, 2007 19.20 19.20 19.20 19.20 200 -0.05(-0.26%)
Apr 27, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Apr 26, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Apr 25, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Apr 24, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Apr 23, 2007 19.25 19.25 19.25 19.25 250 +0.00(+0.00%)
Apr 20, 2007 19.25 19.25 19.25 19.25 200 +0.05(+0.26%)
Apr 19, 2007 19.20 19.49 19.20 19.20 3,400 +0.45(+2.40%)
Apr 18, 2007 18.87 18.87 18.75 18.75 423,003 -0.12(-0.64%)
Apr 17, 2007 18.86 18.87 18.85 18.87 2,200 +0.07(+0.37%)
Apr 16, 2007 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Apr 13, 2007 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Apr 12, 2007 18.80 18.80 18.50 18.80 6,343 +0.05(+0.27%)
Apr 11, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Apr 10, 2007 18.75 18.75 18.75 18.75 500 +0.00(+0.00%)
Apr 09, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Apr 05, 2007 18.75 18.75 18.75 18.75 286 +0.00(+0.00%)
Apr 04, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Apr 03, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Apr 02, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Mar 30, 2007 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Mar 29, 2007 18.75 18.75 18.75 18.75 199,100 +0.75(+4.17%)
Mar 28, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 27, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 26, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 23, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 22, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 21, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 20, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 19, 2007 17.80 18.00 17.80 18.00 6,498 -1.45(-7.46%)
Mar 16, 2007 19.45 19.45 19.45 19.45 1,274 +0.00(+0.00%)
Mar 15, 2007 19.45 19.45 19.45 19.45 1,000 +0.00(+0.00%)
Mar 14, 2007 19.45 19.45 19.45 19.45 600 +0.00(+0.00%)
Mar 13, 2007 19.45 19.45 19.45 19.45 3,850 -0.03(-0.15%)
Mar 12, 2007 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Mar 09, 2007 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Mar 08, 2007 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Mar 07, 2007 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Mar 06, 2007 19.48 19.48 19.48 19.48 100 -0.01(-0.05%)
Mar 05, 2007 19.49 19.49 19.49 19.49 0 +0.00(+0.00%)
Mar 02, 2007 19.49 19.49 19.49 19.49 500 +1.48(+8.22%)
Mar 01, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 28, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 27, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 26, 2007 18.01 18.01 18.01 18.01 125 +0.00(+0.00%)
Feb 23, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 22, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 21, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 20, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 16, 2007 18.01 18.01 18.01 18.01 110 +0.01(+0.06%)
Feb 15, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 14, 2007 18.50 18.50 18.00 18.00 9,745 -0.50(-2.70%)
Feb 13, 2007 18.50 18.50 18.50 18.50 300 -0.01(-0.05%)
Feb 12, 2007 18.53 18.53 18.51 18.51 9,737 +0.00(+0.00%)
Feb 09, 2007 18.51 18.51 18.51 18.51 150 +0.01(+0.05%)
Feb 08, 2007 18.50 18.50 18.50 18.50 360 -0.75(-3.90%)
Feb 07, 2007 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Feb 06, 2007 18.79 19.25 18.79 19.25 2,408 +0.25(+1.32%)
Feb 05, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 02, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 01, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 31, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 30, 2007 17.77 19.00 17.77 19.00 300 -0.24(-1.25%)
Jan 29, 2007 19.24 19.24 19.24 19.24 157 +0.25(+1.32%)
Jan 26, 2007 18.99 18.99 18.99 18.99 300 +0.99(+5.50%)
Jan 25, 2007 18.00 18.00 18.00 18.00 200 +0.31(+1.75%)
Jan 24, 2007 18.52 18.52 17.69 17.69 784 -0.83(-4.48%)
Jan 23, 2007 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
Jan 22, 2007 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
Jan 19, 2007 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
Jan 18, 2007 18.52 18.52 18.52 18.52 1,000 +0.01(+0.05%)
Jan 17, 2007 18.50 18.51 18.50 18.51 3,317 +0.01(+0.05%)
Jan 16, 2007 18.50 18.50 18.50 18.50 11,000 +0.89(+5.05%)
Jan 12, 2007 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jan 11, 2007 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jan 10, 2007 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jan 09, 2007 18.20 18.20 17.61 17.61 1,100 +0.21(+1.21%)
Jan 08, 2007 17.40 17.40 17.40 17.40 150 -0.85(-4.66%)
Jan 05, 2007 18.24 18.25 18.24 18.25 1,100 -0.21(-1.14%)
Jan 04, 2007 18.46 18.46 18.46 18.46 100 +1.05(+6.03%)
Jan 03, 2007 17.41 17.41 17.41 17.41 100 +0.01(+0.06%)
Dec 29, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 28, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 27, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 26, 2006 17.40 17.40 17.40 17.40 250 +0.00(+0.00%)
Dec 22, 2006 17.40 17.40 17.40 17.40 250 -0.01(-0.06%)
Dec 21, 2006 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Dec 20, 2006 17.41 17.41 17.41 17.41 100 -0.03(-0.17%)
Dec 19, 2006 17.44 17.44 17.44 17.44 110 +0.04(+0.23%)
Dec 18, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 15, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 14, 2006 17.52 17.52 17.40 17.40 1,700 -0.17(-0.97%)
Dec 13, 2006 17.60 17.60 17.57 17.57 8,036 +0.00(+0.00%)
Dec 12, 2006 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
Dec 11, 2006 17.51 17.57 17.50 17.57 3,349 +0.07(+0.40%)
Dec 08, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 07, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 06, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 05, 2006 17.50 17.50 17.50 17.50 1,050 -0.50(-2.78%)
Dec 04, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 01, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 30, 2006 18.00 18.00 18.00 18.00 2,000 +0.00(+0.00%)
Nov 29, 2006 18.00 18.00 18.00 18.00 300 +1.00(+5.88%)
Nov 28, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Nov 27, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Nov 24, 2006 17.00 17.00 17.00 17.00 400 +0.00(+0.00%)
Nov 22, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Nov 21, 2006 17.00 17.00 17.00 17.00 7,885 -0.25(-1.45%)
Nov 20, 2006 17.25 17.25 17.25 17.25 7,994 +0.00(+0.00%)
Nov 17, 2006 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Nov 16, 2006 17.50 17.50 17.25 17.25 10,480 -0.35(-1.99%)
Nov 15, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 14, 2006 17.60 17.60 17.60 17.60 100 +0.70(+4.14%)
Nov 13, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 10, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 09, 2006 16.90 16.90 16.90 16.90 500 +0.15(+0.90%)
Nov 08, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 07, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 06, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 03, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 02, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 01, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 31, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 30, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 27, 2006 18.00 18.00 16.75 16.75 3,260 -0.25(-1.47%)
Oct 26, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 25, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 24, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 23, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 20, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 19, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 18, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 17, 2006 17.50 17.50 17.00 17.00 11,266 -0.80(-4.49%)
Oct 16, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 13, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 12, 2006 16.18 17.80 16.08 17.80 1,600 +0.00(+0.00%)
Oct 11, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 10, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 09, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 06, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 05, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 04, 2006 17.80 17.80 17.80 17.80 200 +2.30(+14.84%)
Oct 03, 2006 15.50 15.50 15.50 15.50 100 -1.95(-11.17%)
Oct 02, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Sep 29, 2006 17.00 17.45 17.00 17.45 600 +0.00(+0.00%)
Sep 28, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Sep 27, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Sep 26, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Sep 25, 2006 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Sep 22, 2006 17.00 17.45 17.00 17.45 1,200 -0.05(-0.29%)
Sep 21, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 20, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 19, 2006 17.51 17.51 17.50 17.50 6,061 +0.00(+0.00%)
Sep 18, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 15, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 14, 2006 17.50 17.50 17.50 17.50 1,050 +0.00(+0.00%)
Sep 13, 2006 17.50 17.50 17.50 17.50 5,000 -0.24(-1.35%)
Sep 12, 2006 17.75 17.75 17.74 17.74 13,082 -0.01(-0.06%)
Sep 11, 2006 17.75 17.75 17.75 17.75 5,560 +0.05(+0.28%)
Sep 08, 2006 17.70 17.70 17.70 17.70 0 -0.75(-4.07%)
Sep 06, 2006 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Sep 05, 2006 18.45 18.45 18.45 18.45 1,000 -0.35(-1.86%)
Sep 01, 2006 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Aug 31, 2006 18.80 18.80 18.80 18.80 2,000 +0.45(+2.45%)
Aug 30, 2006 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Aug 29, 2006 18.35 18.36 18.35 18.35 1,449 -0.15(-0.81%)
Aug 28, 2006 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 25, 2006 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 24, 2006 18.95 18.95 18.50 18.50 2,500 +0.00(+0.00%)
Aug 23, 2006 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Aug 22, 2006 19.00 19.00 18.50 18.50 35,679 -0.50(-2.63%)
Aug 21, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 18, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Aug 17, 2006 19.00 19.00 19.00 19.00 100 +0.75(+4.11%)
Aug 16, 2006 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 15, 2006 18.25 18.25 18.25 18.25 1,709 +0.24(+1.33%)
Aug 14, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 11, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 10, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 09, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 08, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 07, 2006 18.01 18.01 18.01 18.01 355 +0.00(+0.00%)
Aug 04, 2006 18.01 18.01 18.01 18.01 355 +0.01(+0.06%)
Aug 03, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 02, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 01, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jul 31, 2006 18.00 18.00 18.00 18.00 200 +0.25(+1.41%)
Jul 28, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 27, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 26, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 25, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 24, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 21, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 20, 2006 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 19, 2006 17.75 17.75 17.75 17.75 4,053 +0.00(+0.00%)
Jul 18, 2006 17.75 17.75 17.75 17.75 1,400 +0.00(+0.00%)
Jul 17, 2006 17.75 17.75 17.50 17.75 4,900 +0.25(+1.43%)
Jul 14, 2006 17.50 17.50 17.50 17.50 4,308 -0.25(-1.41%)
Jul 13, 2006 17.75 17.75 17.75 17.75 1,000 +0.25(+1.43%)
Jul 12, 2006 17.25 17.50 17.25 17.50 427,000 +0.50(+2.94%)
Jul 11, 2006 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Jul 10, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 07, 2006 17.00 17.00 17.00 17.00 1,154 +0.00(+0.00%)
Jul 06, 2006 17.00 17.00 17.00 17.00 700 +0.00(+0.00%)
Jul 05, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 03, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 30, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 29, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 28, 2006 17.00 17.00 17.00 17.00 1,500 +0.00(+0.00%)
Jun 27, 2006 17.00 17.00 17.00 17.00 1,200 +0.00(+0.00%)
Jun 23, 2006 17.00 17.00 17.00 17.00 600 +0.00(+0.00%)
Jun 22, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 21, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 20, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 19, 2006 17.00 17.00 17.00 17.00 780 +0.00(+0.00%)
Jun 16, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 15, 2006 17.00 17.00 17.00 17.00 5,048 +0.00(+0.00%)
Jun 14, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 13, 2006 17.00 17.00 17.00 17.00 2,000 +0.00(+0.00%)
Jun 12, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jun 09, 2006 17.00 17.00 17.00 17.00 2,418 +0.00(+0.00%)
Jun 08, 2006 17.15 17.15 17.00 17.00 7,026 -0.15(-0.87%)
Jun 07, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jun 06, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jun 05, 2006 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Jun 02, 2006 17.15 17.15 17.15 17.15 466 +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.