Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 30, 2006 1.650 1.725 1.645 1.650 9,000 -0.07(-4.07%)
Aug 29, 2006 1.720 1.720 1.720 1.720 15,000 -0.14(-7.53%)
Aug 28, 2006 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Aug 25, 2006 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Aug 24, 2006 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Aug 23, 2006 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Aug 22, 2006 1.860 1.860 1.860 1.860 2,000 +0.24(+14.75%)
Aug 21, 2006 1.621 1.621 1.576 1.621 15,200 +0.19(+13.06%)
Aug 18, 2006 1.434 1.434 1.434 1.434 3,000 -0.05(-3.10%)
Aug 17, 2006 1.480 1.480 1.480 1.480 3,000 -0.03(-2.22%)
Aug 16, 2006 1.513 1.513 1.513 1.513 3,000 -0.03(-1.99%)
Aug 15, 2006 1.544 1.544 1.544 1.544 0 +0.00(+0.00%)
Aug 14, 2006 1.544 1.544 1.544 1.544 0 +0.00(+0.00%)
Aug 11, 2006 1.544 1.544 1.544 1.544 0 +0.00(+0.00%)
Aug 10, 2006 1.544 1.544 1.544 1.544 0 +0.00(+0.00%)
Aug 09, 2006 1.544 1.544 1.544 1.544 1,000 +0.04(+2.58%)
Aug 08, 2006 1.505 1.505 1.505 1.505 2,000 +0.00(+0.00%)
Aug 07, 2006 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Aug 04, 2006 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Aug 03, 2006 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Aug 02, 2006 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Aug 01, 2006 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Jul 31, 2006 1.505 1.505 1.505 1.505 0 +0.00(+0.00%)
Jul 28, 2006 1.505 1.505 1.400 1.505 5,000 +0.01(+0.67%)
Jul 27, 2006 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Jul 26, 2006 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Jul 25, 2006 1.495 1.495 1.495 1.495 5,000 +0.09(+6.41%)
Jul 24, 2006 1.405 1.405 1.405 1.405 0 +0.00(+0.00%)
Jul 21, 2006 1.405 1.405 1.405 1.405 5,000 -0.08(-5.39%)
Jul 20, 2006 1.485 1.485 1.485 1.485 2,600 -0.00(-0.34%)
Jul 19, 2006 1.490 1.490 1.490 1.490 5,000 +0.01(+0.68%)
Jul 18, 2006 1.480 1.480 1.480 1.480 400 -0.01(-0.67%)
Jul 17, 2006 1.490 1.490 1.490 1.490 5,700 +0.10(+7.19%)
Jul 14, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 13, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 12, 2006 1.390 1.390 1.390 1.390 1,600 +0.00(+0.00%)
Jul 11, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 10, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 07, 2006 1.390 1.390 1.390 1.390 1,000 +0.00(+0.00%)
Jul 06, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 05, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 03, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jun 30, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jun 29, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jun 28, 2006 1.390 1.390 1.390 1.390 8,000 +0.00(+0.00%)
Jun 27, 2006 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jun 23, 2006 1.390 1.460 1.350 1.390 24,100 -0.08(-5.44%)
Jun 22, 2006 1.470 1.470 1.470 1.470 15,000 -0.02(-1.01%)
Jun 21, 2006 1.485 1.490 1.485 1.485 11,500 -0.02(-1.66%)
Jun 20, 2006 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 19, 2006 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 16, 2006 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 15, 2006 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 14, 2006 1.510 1.510 1.490 1.510 1,500 -0.10(-6.21%)
Jun 13, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 12, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 09, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 08, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 07, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 06, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 05, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Jun 02, 2006 1.610 1.610 1.610 1.610 3,000 +0.00(+0.00%)
Jun 01, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 31, 2006 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 30, 2006 1.610 1.615 1.610 1.610 10,000 -0.08(-4.73%)
May 26, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
May 25, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
May 24, 2006 1.690 1.690 1.690 1.690 590 +0.02(+1.20%)
May 23, 2006 1.670 1.670 1.670 1.670 5,000 -0.05(-2.90%)
May 22, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 19, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 18, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 17, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 16, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 15, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 12, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 11, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 10, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 09, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 08, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 05, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 04, 2006 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
May 03, 2006 1.720 1.720 1.720 1.720 2,700 -0.14(-7.53%)
May 02, 2006 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
May 01, 2006 1.860 1.860 1.854 1.860 3,800 +0.15(+8.96%)
Apr 28, 2006 1.707 1.707 1.707 1.707 0 -0.08(-4.69%)
Apr 27, 2006 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Apr 26, 2006 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Apr 25, 2006 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Apr 24, 2006 1.791 1.685 1.685 1.791 300 +0.00(+0.00%)
Apr 21, 2006 1.791 1.791 1.791 1.791 0 +0.00(+0.00%)
Apr 20, 2006 1.730 1.791 1.791 1.791 500 +0.06(+3.53%)
Apr 19, 2006 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Apr 18, 2006 1.730 2.020 1.730 1.730 10,500 -0.04(-1.99%)
Apr 17, 2006 1.765 1.765 1.765 1.765 3,000 +0.16(+9.98%)
Apr 13, 2006 1.605 1.605 1.605 1.605 0 +0.00(+0.00%)
Apr 12, 2006 1.720 1.640 1.605 1.605 1,300 -0.11(-6.69%)
Apr 11, 2006 1.720 1.740 1.648 1.720 1,200 -0.05(-2.82%)
Apr 10, 2006 1.770 1.770 1.770 1.770 2,000 -0.12(-6.35%)
Apr 07, 2006 1.890 1.890 1.890 1.890 1,000 +0.17(+9.88%)
Apr 06, 2006 1.720 1.720 1.720 1.720 6,000 +0.03(+1.78%)
Apr 05, 2006 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
Apr 04, 2006 1.690 1.690 1.690 1.690 1,000 +0.02(+1.00%)
Apr 03, 2006 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Mar 31, 2006 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Mar 30, 2006 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Mar 29, 2006 1.673 1.720 1.673 1.673 2,000 +0.05(+3.16%)
Mar 28, 2006 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
Mar 27, 2006 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
Mar 24, 2006 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
Mar 21, 2006 1.622 1.622 1.622 1.622 2,000 -0.01(-0.49%)
Mar 20, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 17, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 16, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 15, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 14, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 13, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 10, 2006 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Mar 09, 2006 1.630 1.630 1.630 1.630 200 -0.13(-7.39%)
Mar 08, 2006 1.760 1.760 1.750 1.760 8,000 -0.02(-1.12%)
Mar 07, 2006 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 06, 2006 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 03, 2006 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 02, 2006 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 01, 2006 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 28, 2006 1.838 1.780 1.780 1.780 3,000 -0.06(-3.16%)
Feb 27, 2006 1.838 1.965 1.838 1.838 11,200 -0.19(-9.59%)
Feb 24, 2006 2.033 2.033 1.900 2.033 3,800 +0.01(+0.64%)
Feb 23, 2006 2.020 2.020 1.855 2.020 6,600 +0.28(+16.43%)
Feb 22, 2006 1.735 1.735 1.735 1.735 5,000 +0.03(+1.46%)
Feb 21, 2006 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 17, 2006 1.710 1.710 1.650 1.710 23,000 +0.01(+0.59%)
Feb 16, 2006 1.700 1.700 1.582 1.700 5,100 +0.01(+0.53%)
Feb 15, 2006 1.691 1.691 1.691 1.691 2,100 +0.00(+0.12%)
Feb 14, 2006 1.689 1.689 1.689 1.689 5,000 -0.05(-2.93%)
Feb 13, 2006 1.740 1.740 1.740 1.740 200 +0.00(+0.29%)
Feb 10, 2006 1.735 1.735 1.735 1.735 0 +0.00(+0.00%)
Feb 09, 2006 1.735 1.735 1.735 1.735 0 +0.00(+0.00%)
Feb 08, 2006 1.735 1.735 1.735 1.735 0 +0.00(+0.00%)
Feb 07, 2006 2.025 1.735 1.735 1.735 2,500 -0.29(-14.32%)
Feb 06, 2006 2.025 2.025 2.025 2.025 0 +0.00(+0.00%)
Feb 03, 2006 2.025 2.025 2.025 2.025 0 +0.00(+0.00%)
Feb 02, 2006 2.025 2.025 1.950 2.025 3,400 +0.04(+2.27%)
Feb 01, 2006 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jan 31, 2006 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jan 30, 2006 1.980 1.980 1.980 1.980 500 +0.02(+1.28%)
Jan 27, 2006 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Jan 26, 2006 1.955 1.955 1.955 1.955 0 +0.00(+0.00%)
Jan 25, 2006 1.955 1.955 1.910 1.955 2,700 -0.06(-3.22%)
Jan 24, 2006 2.020 2.050 2.010 2.020 2,750 -0.13(-6.05%)
Jan 23, 2006 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 20, 2006 2.150 2.150 2.150 2.150 2,000 -0.02(-0.92%)
Jan 19, 2006 2.170 2.170 2.170 2.170 1,500 +0.16(+7.80%)
Jan 18, 2006 2.013 2.013 2.013 2.013 10,000 +0.28(+16.47%)
Jan 17, 2006 1.728 1.991 1.728 1.728 4,500 +0.28(+19.19%)
Jan 13, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 12, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 11, 2006 1.450 1.450 1.450 1.450 6,900 -0.07(-4.61%)
Jan 10, 2006 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Jan 09, 2006 1.520 1.543 1.480 1.520 1,400 +0.05(+3.40%)
Jan 06, 2006 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jan 05, 2006 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jan 04, 2006 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jan 03, 2006 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Dec 30, 2005 1.470 1.470 1.460 1.470 3,200 +0.18(+13.95%)
Dec 29, 2005 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Dec 28, 2005 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Dec 23, 2005 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Dec 22, 2005 1.370 1.290 1.290 1.290 5,000 -0.08(-5.84%)
Dec 21, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Dec 20, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Dec 19, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Dec 16, 2005 1.370 1.370 1.370 1.370 5,000 -0.20(-12.74%)
Dec 15, 2005 1.570 1.570 1.560 1.570 4,000 +0.07(+4.67%)
Dec 14, 2005 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 13, 2005 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 12, 2005 1.500 1.500 1.500 1.500 1,000 -0.02(-1.32%)
Dec 09, 2005 1.520 1.520 1.520 1.520 500 +0.01(+0.33%)
Dec 08, 2005 1.515 1.515 1.515 500 +0.00(+0.00%)
Dec 07, 2005 1.515 1.515 1.515 1.515 20,000 +0.01(+1.00%)
Dec 06, 2005 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 05, 2005 1.500 1.500 1.496 1.500 4,000 +0.00(+0.00%)
Dec 02, 2005 1.500 1.520 1.496 1.500 15,000 -0.01(-0.66%)
Dec 01, 2005 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Nov 30, 2005 1.510 1.510 1.500 1.510 1,500 +0.00(+0.00%)
Nov 29, 2005 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Nov 28, 2005 1.510 1.510 1.510 1.510 1,000 +0.31(+25.94%)
Nov 25, 2005 1.199 1.199 1.199 1.199 0 +0.00(+0.00%)
Nov 23, 2005 1.199 1.199 1.199 1.199 1,800 -0.05(-4.08%)
Nov 22, 2005 1.250 1.250 1.250 1.250 2,200 -0.03(-2.34%)
Nov 21, 2005 1.280 1.330 1.280 1.280 7,800 -0.04(-3.03%)
Nov 18, 2005 1.320 1.320 1.320 1.320 3,000 +0.15(+12.82%)
Nov 17, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 16, 2005 1.170 1.170 1.170 4,000 +0.00(+0.00%)
Nov 15, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 14, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 11, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 10, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 09, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 08, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 07, 2005 1.170 1.170 1.170 2,000 +0.00(+0.00%)
Nov 04, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 03, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 02, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Nov 01, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 31, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 28, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 27, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 26, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 25, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 24, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 21, 2005 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Oct 20, 2005 1.170 1.170 1.170 1.170 5,500 +0.03(+2.63%)
Oct 19, 2005 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 18, 2005 1.140 1.140 1.120 1.140 9,000 +0.02(+1.79%)
Oct 17, 2005 1.120 1.120 1.120 1.120 4,800 -0.01(-0.88%)
Oct 14, 2005 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Oct 13, 2005 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Oct 12, 2005 1.130 1.155 1.130 1.130 4,400 +0.06(+6.10%)
Oct 11, 2005 1.065 1.065 1.065 1.065 0 +0.00(+0.00%)
Oct 10, 2005 1.065 1.065 1.065 1.065 0 +0.00(+0.00%)
Oct 07, 2005 1.065 1.065 1.065 1.065 0 +0.00(+0.00%)
Oct 06, 2005 1.065 1.065 1.065 1.065 0 -0.19(-14.80%)
Oct 05, 2005 1.250 1.250 1.250 1.250 0 -0.02(-1.57%)
Oct 04, 2005 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Oct 03, 2005 1.270 1.270 1.270 700 +0.00(+0.00%)
Sep 30, 2005 1.310 1.270 1.270 12,900 -0.06(-4.80%)
Sep 29, 2005 1.334 1.334 1.334 800 +0.15(+13.06%)
Sep 28, 2005 1.180 1.180 1.180 1.180 11,100 -0.08(-6.35%)
Sep 27, 2005 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 26, 2005 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Sep 23, 2005 1.260 1.260 1.260 1.260 2,000 +0.00(+0.00%)
Sep 22, 2005 1.260 1.260 1.200 1.260 8,000 -0.02(-1.55%)
Sep 20, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 19, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 16, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 15, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Sep 14, 2005 1.280 1.300 1.280 1.280 5,000 -0.14(-9.87%)
Sep 13, 2005 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 12, 2005 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 09, 2005 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 08, 2005 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 07, 2005 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 06, 2005 1.420 1.420 1.420 1.420 800 +0.31(+27.93%)
Sep 02, 2005 1.110 1.110 1.110 1.110 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.