Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.100 3.100 3.100 3.100 100 -0.15(-4.62%)
May 30, 2006 3.250 3.250 3.250 3.250 2,000 +0.25(+8.33%)
May 26, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 25, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 24, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 23, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 22, 2006 3.000 3.000 3.000 3.000 2,000 +0.00(+0.00%)
May 19, 2006 3.000 3.000 3.000 3.000 2,500 -0.65(-17.81%)
May 18, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
May 17, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
May 16, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
May 15, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
May 12, 2006 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
May 11, 2006 3.650 3.650 3.650 3.650 100 +0.05(+1.39%)
May 10, 2006 3.600 3.600 3.600 3.600 1,100 +0.60(+20.00%)
May 09, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 08, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 05, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 04, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 03, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 02, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 01, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 28, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 27, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 26, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 25, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 24, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 21, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 20, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 19, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 18, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 17, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 13, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 12, 2006 3.000 3.000 3.000 3.000 150 +0.00(+0.00%)
Apr 11, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 10, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 07, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 06, 2006 3.000 3.000 3.000 3.000 2,350 +0.05(+1.69%)
Apr 05, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 04, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 03, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 31, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 30, 2006 2.950 2.950 2.950 2.950 1,500 +0.10(+3.51%)
Mar 29, 2006 2.850 2.850 2.850 2.850 2,000 +0.02(+0.71%)
Mar 28, 2006 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Mar 27, 2006 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Mar 24, 2006 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Mar 21, 2006 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Mar 20, 2006 2.830 2.830 2.830 2.830 1,600 -0.07(-2.41%)
Mar 17, 2006 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 16, 2006 2.900 2.900 2.900 2.900 100 +0.15(+5.45%)
Mar 15, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 14, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 13, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 10, 2006 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Mar 09, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 08, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 07, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 06, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 03, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 02, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 01, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 28, 2006 2.620 2.750 2.750 2.750 4,000 +0.13(+4.96%)
Feb 27, 2006 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Feb 24, 2006 2.620 2.620 2.620 2.620 4,000 -0.31(-10.58%)
Feb 23, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 22, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 21, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 17, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 16, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 15, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 14, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 13, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 10, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 09, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 08, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 07, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 06, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 03, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 02, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 01, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 31, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 30, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 27, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 26, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 25, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Jan 24, 2006 2.930 2.930 2.930 2.930 2,000 -0.07(-2.33%)
Jan 23, 2006 3.000 3.000 3.000 3.000 10,750 +0.21(+7.53%)
Jan 20, 2006 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jan 19, 2006 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jan 18, 2006 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jan 17, 2006 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jan 13, 2006 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Jan 12, 2006 2.790 2.790 2.790 2.790 2,000 +0.04(+1.45%)
Jan 11, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 10, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 09, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 06, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 05, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 04, 2006 2.750 2.750 2.750 2.750 10,000 +0.00(+0.00%)
Jan 03, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Dec 30, 2005 2.750 2.750 2.750 2.750 100 +0.25(+10.00%)
Dec 29, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 28, 2005 2.500 2.500 2.500 2.500 0 -0.05(-1.96%)
Dec 23, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 22, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 21, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 20, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 19, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 16, 2005 2.550 2.550 2.550 2.550 7,000 +0.05(+2.00%)
Dec 15, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 14, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 13, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 12, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 09, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 08, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 07, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 06, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 05, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 02, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 01, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 30, 2005 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Nov 29, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 28, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 25, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 23, 2005 2.500 2.500 2.500 2.500 500 +0.10(+4.17%)
Nov 22, 2005 2.400 2.400 2.400 2.400 500 -0.02(-0.83%)
Nov 21, 2005 2.420 2.420 2.420 2.420 100 +0.07(+2.98%)
Nov 18, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 17, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 16, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 15, 2005 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 14, 2005 2.350 2.350 2.350 2.350 100 -0.05(-2.08%)
Nov 11, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 10, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 09, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 08, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 07, 2005 2.400 2.400 2.250 2.400 800 -0.01(-0.41%)
Nov 04, 2005 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Nov 03, 2005 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Nov 02, 2005 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Nov 01, 2005 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Oct 31, 2005 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Oct 28, 2005 2.410 2.410 2.410 2.410 2,000 -0.14(-5.49%)
Oct 27, 2005 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Oct 26, 2005 2.550 2.550 2.550 2.550 300 +0.13(+5.37%)
Oct 25, 2005 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Oct 24, 2005 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Oct 21, 2005 2.420 2.420 2.420 2.420 1,500 -0.08(-3.20%)
Oct 20, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 19, 2005 2.500 2.500 2.500 2.500 1,000 -0.40(-13.79%)
Oct 18, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 17, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 14, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 13, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 12, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 11, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 10, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 07, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 06, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 05, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 04, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 03, 2005 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Sep 30, 2005 2.900 2.900 2.900 291 +0.15(+5.45%)
Sep 29, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 28, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 27, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 26, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 23, 2005 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Sep 22, 2005 2.750 2.750 2.750 2.750 5,000 +0.00(+0.00%)
Sep 21, 2005 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 20, 2005 2.750 2.750 2.750 2.750 5,000 +0.05(+1.85%)
Sep 19, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 16, 2005 2.700 2.700 2.700 2.700 22,000 +0.00(+0.00%)
Sep 15, 2005 2.700 2.700 2.700 2.700 22,000 +0.00(+0.00%)
Sep 14, 2005 2.700 2.700 2.700 2.700 1,000 +0.14(+5.47%)
Sep 13, 2005 2.560 2.560 2.560 2.560 1,000 -0.07(-2.66%)
Sep 12, 2005 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Sep 09, 2005 2.630 2.630 2.630 2.630 4,000 -0.18(-6.41%)
Sep 08, 2005 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 07, 2005 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Sep 06, 2005 2.810 2.810 2.810 2.810 379 +0.15(+5.64%)
Sep 02, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Sep 01, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 31, 2005 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 30, 2005 2.660 2.660 2.660 2.660 1,000 +0.01(+0.38%)
Aug 29, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 26, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 25, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 24, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 23, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 22, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 19, 2005 2.650 2.650 2.650 2.650 500 -0.15(-5.36%)
Aug 18, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 17, 2005 2.800 2.800 2.800 2.800 4,800 +0.05(+1.82%)
Aug 16, 2005 2.750 2.750 2.750 2.750 5,000 -0.10(-3.51%)
Aug 15, 2005 2.850 2.850 2.850 2.850 3,550 +0.35(+14.00%)
Aug 12, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 11, 2005 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 10, 2005 2.500 2.500 2.500 2.500 8,775 +0.00(+0.00%)
Aug 09, 2005 2.500 2.500 2.500 2.500 8,775 +0.00(+0.00%)
Aug 08, 2005 2.500 2.500 2.500 2.500 8,775 +0.00(+0.00%)
Aug 05, 2005 2.500 2.500 2.500 2.500 8,775 +0.00(+0.00%)
Aug 04, 2005 2.500 2.500 2.500 2.500 3,000 -0.04(-1.57%)
Aug 03, 2005 2.540 2.540 2.540 2.540 1,400 -0.21(-7.64%)
Aug 02, 2005 2.750 2.750 2.750 2.750 1,200 +0.00(+0.00%)
Aug 01, 2005 2.750 2.750 2.750 2.750 1,200 +0.30(+12.24%)
Jul 29, 2005 2.450 2.600 2.450 2.450 1,100 +0.00(+0.00%)
Jul 28, 2005 2.450 2.600 2.450 2.450 1,100 -0.20(-7.55%)
Jul 27, 2005 2.650 2.650 2.500 2.650 2,294 +0.00(+0.00%)
Jul 26, 2005 2.650 2.650 2.500 2.650 2,294 +0.00(+0.00%)
Jul 25, 2005 2.650 2.650 2.500 2.650 2,294 +0.05(+1.92%)
Jul 22, 2005 2.600 2.600 2.600 2.600 100 +0.20(+8.33%)
Jul 21, 2005 2.400 2.400 2.400 2.400 10,000 +0.00(+0.00%)
Jul 20, 2005 2.400 2.400 2.400 2.400 10,000 +0.00(+0.00%)
Jul 19, 2005 2.400 2.400 2.400 2.400 5,000 -0.20(-7.69%)
Jul 18, 2005 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 15, 2005 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Jul 14, 2005 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Jul 13, 2005 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Jul 12, 2005 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Jul 11, 2005 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Jul 08, 2005 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Jul 07, 2005 2.600 2.600 2.600 2.600 100 +0.20(+8.33%)
Jul 06, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 05, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 01, 2005 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 30, 2005 2.400 2.400 2.400 2.400 21,400 +0.00(+0.00%)
Jun 29, 2005 2.400 2.400 2.400 2.400 21,400 +0.00(+0.00%)
Jun 28, 2005 2.400 2.400 2.400 2.400 1,400 +0.13(+5.73%)
Jun 27, 2005 2.270 2.270 2.270 2.270 10,000 +0.00(+0.00%)
Jun 24, 2005 2.270 2.270 2.270 2.270 10,000 +0.35(+18.23%)
Jun 23, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 22, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 21, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 20, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 17, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 16, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 15, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 14, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 13, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 10, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 09, 2005 1.920 1.920 1.920 1.920 300 +0.00(+0.00%)
Jun 08, 2005 1.920 1.920 1.920 1.920 300 +0.26(+15.66%)
Jun 07, 2005 1.660 1.660 1.660 1.660 2,000 +0.00(+0.00%)
Jun 06, 2005 1.660 1.660 1.660 1.660 2,000 +0.00(+0.00%)
Jun 03, 2005 1.660 1.660 1.660 1.660 2,000 +0.00(+0.00%)
Jun 02, 2005 1.660 1.660 1.660 1.660 2,000 +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.