Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.27 18.27 18.27 18.27 100 +0.52(+2.90%)
Mar 29, 2007 18.15 18.15 17.75 17.75 500 -0.05(-0.28%)
Mar 28, 2007 17.90 17.90 17.80 17.80 656 +0.05(+0.28%)
Mar 27, 2007 18.08 18.08 17.02 17.75 1,600 -0.55(-3.01%)
Mar 26, 2007 18.30 18.30 18.30 18.30 200 +0.17(+0.94%)
Mar 23, 2007 18.13 18.13 18.13 18.13 418 -0.16(-0.87%)
Mar 22, 2007 18.40 18.40 18.29 18.29 800 +0.04(+0.22%)
Mar 21, 2007 18.25 18.25 18.25 18.25 300 +0.15(+0.83%)
Mar 20, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Mar 19, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Mar 16, 2007 18.24 18.25 18.10 18.10 16,080 +0.42(+2.38%)
Mar 15, 2007 18.17 18.17 17.68 17.68 1,040 -0.49(-2.70%)
Mar 14, 2007 18.17 18.17 18.17 18.17 950 -0.07(-0.38%)
Mar 13, 2007 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Mar 12, 2007 18.44 18.44 18.17 18.24 675 +0.07(+0.39%)
Mar 09, 2007 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Mar 08, 2007 17.65 18.17 17.65 18.17 266 +0.17(+0.94%)
Mar 07, 2007 18.25 18.25 18.00 18.00 1,216 +0.00(+0.00%)
Mar 06, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 05, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 02, 2007 18.00 18.00 18.00 18.00 600 +0.00(+0.00%)
Mar 01, 2007 18.12 18.12 18.00 18.00 711 -0.05(-0.28%)
Feb 28, 2007 18.05 18.05 18.05 18.05 300 +0.00(+0.00%)
Feb 27, 2007 18.05 18.06 18.05 18.05 499 +0.00(+0.00%)
Feb 26, 2007 18.05 18.05 18.05 18.05 233 -0.45(-2.43%)
Feb 23, 2007 18.34 18.50 18.05 18.50 5,873 +0.50(+2.78%)
Feb 22, 2007 18.00 18.25 18.00 18.00 807 -0.25(-1.37%)
Feb 21, 2007 18.26 18.26 18.24 18.25 1,000 -0.25(-1.35%)
Feb 20, 2007 18.20 18.50 18.20 18.50 8,136 +0.49(+2.72%)
Feb 16, 2007 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 15, 2007 18.00 18.04 18.00 18.01 400 +0.20(+1.12%)
Feb 14, 2007 17.81 17.81 17.81 17.81 100 -0.30(-1.66%)
Feb 13, 2007 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Feb 12, 2007 17.98 18.11 17.30 18.11 2,538 +0.12(+0.67%)
Feb 09, 2007 17.99 17.99 17.99 17.99 0 +0.00(+0.00%)
Feb 08, 2007 18.15 18.15 17.99 17.99 1,100 +0.05(+0.28%)
Feb 07, 2007 18.45 18.83 17.75 17.94 2,900 -0.06(-0.33%)
Feb 06, 2007 18.00 18.00 18.00 18.00 500 +0.00(+0.00%)
Feb 05, 2007 18.01 18.01 17.98 18.00 1,749 -0.09(-0.50%)
Feb 02, 2007 18.67 18.67 18.09 18.09 870 +0.09(+0.50%)
Feb 01, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jan 31, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jan 30, 2007 18.14 18.27 18.00 18.00 6,461 -0.30(-1.65%)
Jan 29, 2007 18.30 18.30 18.30 18.30 105 -0.15(-0.80%)
Jan 26, 2007 18.45 18.45 18.45 18.45 100 +0.00(+0.00%)
Jan 25, 2007 18.50 18.50 18.40 18.45 2,561 +0.26(+1.43%)
Jan 24, 2007 18.19 18.19 18.19 18.19 0 +0.00(+0.00%)
Jan 23, 2007 18.19 18.19 18.19 18.19 308 -0.33(-1.78%)
Jan 22, 2007 18.59 18.98 18.50 18.52 3,070 +0.11(+0.60%)
Jan 19, 2007 18.90 18.90 18.41 18.41 1,000 -0.91(-4.71%)
Jan 18, 2007 19.60 19.90 19.26 19.32 11,325 -0.33(-1.68%)
Jan 17, 2007 19.75 19.99 19.65 19.65 966 -0.10(-0.51%)
Jan 16, 2007 19.75 19.75 19.70 19.75 1,400 +0.04(+0.22%)
Jan 12, 2007 19.61 19.73 19.61 19.71 825 +0.15(+0.75%)
Jan 11, 2007 19.56 19.56 19.56 19.56 200 -0.43(-2.16%)
Jan 10, 2007 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Jan 09, 2007 19.96 19.99 19.96 19.99 200 +0.04(+0.20%)
Jan 08, 2007 19.93 19.95 19.93 19.95 2,100 +0.04(+0.20%)
Jan 05, 2007 19.81 19.91 19.51 19.91 1,550 -0.09(-0.45%)
Jan 04, 2007 20.00 20.50 20.00 20.00 7,302 +0.00(+0.00%)
Jan 03, 2007 19.60 20.00 19.60 20.00 6,550 +0.09(+0.46%)
Dec 29, 2006 19.97 19.97 19.79 19.91 1,004 +0.54(+2.78%)
Dec 28, 2006 19.25 19.37 19.25 19.37 947 +0.32(+1.68%)
Dec 27, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Dec 26, 2006 19.25 19.27 19.05 19.05 1,628 +0.05(+0.26%)
Dec 22, 2006 19.63 19.84 19.00 19.00 9,265 -0.01(-0.05%)
Dec 21, 2006 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Dec 20, 2006 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Dec 19, 2006 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Dec 18, 2006 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Dec 15, 2006 19.08 19.08 19.01 19.01 425 -0.24(-1.25%)
Dec 14, 2006 19.10 19.25 19.10 19.25 1,262 +0.25(+1.32%)
Dec 13, 2006 19.00 19.00 19.00 19.00 1,035 -0.15(-0.78%)
Dec 12, 2006 19.15 19.15 19.15 19.15 100 +0.00(+0.00%)
Dec 11, 2006 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Dec 08, 2006 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Dec 07, 2006 18.79 19.25 18.79 19.15 803 +0.37(+1.97%)
Dec 06, 2006 18.88 18.88 18.78 18.78 910 +0.05(+0.27%)
Dec 05, 2006 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
Dec 04, 2006 18.90 18.99 18.73 18.73 2,158 -0.22(-1.16%)
Dec 01, 2006 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Nov 30, 2006 18.50 19.00 18.05 18.95 3,700 -0.05(-0.26%)
Nov 29, 2006 18.59 19.00 18.59 19.00 1,275 +0.85(+4.68%)
Nov 28, 2006 18.15 18.15 18.14 18.15 776 -0.01(-0.06%)
Nov 27, 2006 18.23 18.23 18.16 18.16 304 -0.34(-1.84%)
Nov 24, 2006 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 22, 2006 18.61 18.61 18.50 18.50 200 -0.26(-1.39%)
Nov 21, 2006 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Nov 20, 2006 19.15 19.34 18.75 18.76 4,646 -0.30(-1.57%)
Nov 17, 2006 19.04 19.06 19.04 19.06 216 -0.03(-0.16%)
Nov 16, 2006 19.09 19.09 19.09 19.09 800 -0.05(-0.26%)
Nov 15, 2006 19.08 19.25 19.08 19.14 9,650 +0.14(+0.74%)
Nov 14, 2006 19.00 19.15 18.89 19.00 6,050 +0.12(+0.64%)
Nov 13, 2006 18.29 19.15 18.17 18.88 8,990 +0.61(+3.34%)
Nov 10, 2006 18.19 18.27 18.19 18.27 650 +0.27(+1.50%)
Nov 09, 2006 18.00 18.00 18.00 18.00 300 -0.18(-0.99%)
Nov 08, 2006 18.18 18.18 18.18 18.18 100 +0.30(+1.68%)
Nov 07, 2006 17.87 17.88 17.68 17.88 500 +0.23(+1.30%)
Nov 06, 2006 17.65 17.65 17.65 17.65 541 -0.03(-0.17%)
Nov 03, 2006 17.68 17.68 17.68 17.68 750 +0.18(+1.03%)
Nov 02, 2006 17.50 17.50 17.50 17.50 100 -0.20(-1.13%)
Nov 01, 2006 17.70 17.83 17.70 17.70 42,919 -0.05(-0.28%)
Oct 31, 2006 17.80 17.80 17.74 17.75 8,201 -0.15(-0.84%)
Oct 30, 2006 17.90 17.91 17.90 17.90 660 +0.00(+0.00%)
Oct 27, 2006 17.90 17.90 17.90 17.90 147 -0.01(-0.06%)
Oct 26, 2006 17.90 17.91 17.90 17.91 1,775 +0.11(+0.62%)
Oct 25, 2006 17.89 17.90 17.76 17.80 3,197 +0.19(+1.10%)
Oct 24, 2006 18.06 18.06 17.61 17.61 310 -0.05(-0.31%)
Oct 23, 2006 17.85 17.85 17.55 17.66 2,539 -0.74(-4.00%)
Oct 20, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 19, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 18, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 17, 2006 18.40 18.40 18.40 18.40 100 +0.05(+0.25%)
Oct 16, 2006 18.01 18.78 17.85 18.35 7,591 -0.17(-0.92%)
Oct 13, 2006 18.52 18.52 18.52 18.52 0 +0.00(+0.00%)
Oct 12, 2006 18.53 18.53 18.50 18.52 938 +0.66(+3.70%)
Oct 11, 2006 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Oct 10, 2006 18.60 18.60 17.86 17.86 408 +0.01(+0.06%)
Oct 09, 2006 17.85 17.85 17.85 17.85 210 -0.15(-0.83%)
Oct 06, 2006 18.30 18.30 18.00 18.00 1,706 -0.14(-0.77%)
Oct 05, 2006 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Oct 04, 2006 17.85 18.14 17.85 18.14 10,476 +0.34(+1.92%)
Oct 03, 2006 18.15 18.15 17.80 17.80 641 -0.35(-1.94%)
Oct 02, 2006 18.75 18.75 18.13 18.15 611 -0.28(-1.52%)
Sep 29, 2006 19.00 19.00 18.43 18.43 7,392 +0.53(+2.96%)
Sep 28, 2006 17.77 17.90 17.77 17.90 400 +0.15(+0.87%)
Sep 27, 2006 18.00 18.00 17.75 17.75 400 -0.01(-0.08%)
Sep 26, 2006 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 25, 2006 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 22, 2006 18.00 18.00 17.76 17.76 800 -0.09(-0.50%)
Sep 21, 2006 17.75 17.85 17.70 17.85 2,905 +0.08(+0.45%)
Sep 20, 2006 17.77 17.77 17.77 17.77 0 +0.00(+0.00%)
Sep 19, 2006 17.50 17.77 17.50 17.77 2,050 -0.03(-0.17%)
Sep 18, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Sep 15, 2006 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Sep 14, 2006 17.62 17.80 17.62 17.80 1,125 +0.29(+1.68%)
Sep 13, 2006 17.30 17.51 17.30 17.51 850 +0.27(+1.55%)
Sep 12, 2006 17.23 17.25 17.20 17.24 2,035 -0.06(-0.36%)
Sep 11, 2006 17.90 17.90 17.30 17.30 1,425 -0.69(-3.84%)
Sep 08, 2006 18.24 18.24 17.99 17.99 2,002 -0.03(-0.17%)
Sep 07, 2006 17.97 18.25 17.97 18.02 5,000 -0.86(-4.57%)
Sep 06, 2006 18.85 18.98 18.75 18.88 550 +0.13(+0.71%)
Sep 05, 2006 18.75 18.75 18.75 18.75 1,385 +0.25(+1.35%)
Sep 01, 2006 18.65 18.65 18.50 18.50 384 +0.00(+0.00%)
Aug 31, 2006 18.50 18.50 18.50 18.50 500 +0.19(+1.03%)
Aug 30, 2006 18.31 18.31 18.31 18.31 222 -0.19(-1.02%)
Aug 29, 2006 18.50 18.50 18.22 18.50 750 -0.22(-1.18%)
Aug 28, 2006 18.54 18.75 18.54 18.72 850 +0.22(+1.19%)
Aug 25, 2006 18.75 18.75 18.45 18.50 1,852 +0.20(+1.09%)
Aug 24, 2006 17.92 18.75 17.92 18.30 8,066 +0.45(+2.52%)
Aug 23, 2006 17.95 17.95 17.74 17.85 600 +0.11(+0.62%)
Aug 22, 2006 17.94 17.94 17.74 17.74 480 +0.19(+1.08%)
Aug 21, 2006 17.55 17.79 17.55 17.55 211 +0.05(+0.29%)
Aug 18, 2006 17.43 17.50 17.38 17.50 1,700 +0.08(+0.45%)
Aug 17, 2006 17.42 17.42 17.42 17.42 669 -0.03(-0.17%)
Aug 16, 2006 17.45 17.45 17.42 17.45 2,850 +0.20(+1.16%)
Aug 15, 2006 17.57 17.57 17.20 17.25 1,297 -0.50(-2.82%)
Aug 14, 2006 17.74 17.75 17.65 17.75 3,100 -0.04(-0.22%)
Aug 11, 2006 17.82 18.15 17.54 17.79 1,650 -0.69(-3.73%)
Aug 10, 2006 18.48 18.48 18.48 18.48 300 +0.43(+2.38%)
Aug 09, 2006 18.00 18.05 18.00 18.05 601 +0.05(+0.28%)
Aug 08, 2006 18.00 18.00 18.00 18.00 663 +0.00(+0.00%)
Aug 07, 2006 18.00 18.27 18.00 18.00 3,983 -0.30(-1.64%)
Aug 04, 2006 18.30 18.40 18.25 18.30 970 +0.05(+0.27%)
Aug 03, 2006 18.35 18.35 18.25 18.25 2,074 -0.22(-1.19%)
Aug 02, 2006 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Aug 01, 2006 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Jul 31, 2006 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Jul 28, 2006 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Jul 27, 2006 18.36 18.47 18.25 18.47 3,720 +0.20(+1.09%)
Jul 26, 2006 18.25 18.36 18.25 18.27 6,400 -0.03(-0.16%)
Jul 25, 2006 17.74 18.30 17.74 18.30 1,112 +0.10(+0.55%)
Jul 24, 2006 18.10 18.38 18.10 18.20 3,203 -0.10(-0.55%)
Jul 21, 2006 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jul 20, 2006 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jul 19, 2006 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jul 18, 2006 18.30 18.30 18.30 18.30 500 +0.07(+0.38%)
Jul 17, 2006 18.70 18.70 18.23 18.23 498 -0.47(-2.51%)
Jul 14, 2006 18.70 18.70 18.70 18.70 300 -0.05(-0.27%)
Jul 13, 2006 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Jul 12, 2006 18.75 18.75 18.75 18.75 1,383 +0.31(+1.68%)
Jul 11, 2006 18.44 18.44 18.44 18.44 400 -0.16(-0.86%)
Jul 10, 2006 18.17 18.91 18.17 18.60 2,630 +0.36(+1.97%)
Jul 07, 2006 18.24 18.24 18.24 18.24 105 -0.44(-2.36%)
Jul 06, 2006 18.68 18.68 18.68 18.68 0 +0.00(+0.00%)
Jul 05, 2006 18.68 18.68 18.68 18.68 0 +0.00(+0.00%)
Jul 03, 2006 18.68 18.68 18.68 18.68 0 +0.00(+0.00%)
Jun 30, 2006 18.45 18.69 18.15 18.68 872 -0.17(-0.90%)
Jun 29, 2006 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 28, 2006 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 27, 2006 18.85 18.85 18.38 18.85 1,855 +0.00(+0.00%)
Jun 23, 2006 18.85 18.99 18.75 18.85 2,070 +0.00(+0.00%)
Jun 22, 2006 18.66 18.85 18.66 18.85 5,700 +0.10(+0.53%)
Jun 21, 2006 18.75 18.75 18.75 18.75 1,300 +0.68(+3.76%)
Jun 20, 2006 18.07 18.50 18.07 18.07 1,972 -0.93(-4.89%)
Jun 19, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 16, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 15, 2006 19.00 19.00 19.00 19.00 150 +0.13(+0.69%)
Jun 14, 2006 18.96 19.00 18.87 18.87 1,709 -0.12(-0.63%)
Jun 13, 2006 18.75 18.99 18.75 18.99 600 +0.99(+5.50%)
Jun 12, 2006 18.91 18.91 18.00 18.00 435 -0.94(-4.98%)
Jun 09, 2006 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Jun 08, 2006 18.94 18.94 18.94 18.94 150 -0.06(-0.29%)
Jun 07, 2006 18.75 19.00 18.75 19.00 5,990 +0.14(+0.74%)
Jun 06, 2006 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Jun 05, 2006 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
Jun 02, 2006 19.00 19.00 18.86 18.86 350 +0.35(+1.89%)
Jun 01, 2006 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
May 31, 2006 18.54 18.59 18.51 18.51 435 +0.00(+0.00%)
May 30, 2006 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
May 26, 2006 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
May 25, 2006 18.51 18.52 18.50 18.51 1,706 -0.24(-1.28%)
May 24, 2006 17.85 18.75 17.65 18.75 7,960 +0.87(+4.87%)
May 23, 2006 18.94 18.94 17.88 17.88 700 -0.63(-3.40%)
May 22, 2006 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
May 19, 2006 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
May 18, 2006 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
May 17, 2006 18.51 18.51 18.51 18.51 502 +0.00(+0.00%)
May 16, 2006 18.51 18.51 18.51 18.51 230 -0.23(-1.23%)
May 15, 2006 18.87 19.00 18.74 18.74 700 -0.24(-1.26%)
May 12, 2006 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
May 11, 2006 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
May 10, 2006 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
May 09, 2006 18.98 18.98 18.98 18.98 450 -0.46(-2.37%)
May 08, 2006 19.44 19.44 19.44 19.44 500 +0.59(+3.13%)
May 05, 2006 18.78 19.00 18.78 18.85 1,621 -0.15(-0.79%)
May 04, 2006 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 03, 2006 19.11 19.60 19.00 19.00 5,102 -0.60(-3.06%)
May 02, 2006 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
May 01, 2006 19.60 19.60 19.60 19.60 700 +0.37(+1.92%)
Apr 28, 2006 19.45 19.76 19.23 19.23 1,300 +0.48(+2.56%)
Apr 27, 2006 18.58 19.15 18.58 18.75 2,010 +0.35(+1.90%)
Apr 26, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 25, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 24, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 21, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 20, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 19, 2006 19.05 19.18 18.40 18.40 1,825 -0.49(-2.59%)
Apr 18, 2006 18.41 19.04 18.35 18.89 1,412 +0.03(+0.18%)
Apr 17, 2006 18.86 18.86 18.86 18.86 300 +0.30(+1.59%)
Apr 13, 2006 18.56 18.56 18.56 18.56 100 -0.04(-0.22%)
Apr 12, 2006 18.39 18.60 18.39 18.60 3,784 +0.21(+1.14%)
Apr 11, 2006 18.39 18.39 18.39 18.39 401 -0.05(-0.27%)
Apr 10, 2006 18.44 18.44 18.44 18.44 100 -0.41(-2.18%)
Apr 07, 2006 18.36 18.85 18.30 18.85 3,815 +0.49(+2.67%)
Apr 06, 2006 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
Apr 05, 2006 17.99 18.36 17.99 18.36 1,300 +0.89(+5.09%)
Apr 04, 2006 17.47 17.47 17.47 17.47 2,080 -0.52(-2.89%)
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.