Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 38.85 38.85 38.85 2,524 +0.00(+0.00%)
Nov 29, 2005 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Nov 28, 2005 38.85 38.85 38.85 1,200 +0.00(+0.00%)
Nov 25, 2005 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Nov 23, 2005 38.85 38.85 38.85 38.85 300 +0.85(+2.24%)
Nov 22, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 21, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 18, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 17, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 16, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 15, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 14, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 11, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 10, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 09, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Nov 08, 2005 38.16 38.00 37.40 38.00 800 -0.16(-0.41%)
Nov 07, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Nov 04, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Nov 03, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Nov 02, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Nov 01, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Oct 31, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Oct 28, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Oct 27, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Oct 26, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Oct 25, 2005 38.16 38.16 38.16 38.16 0 +0.00(+0.00%)
Oct 24, 2005 38.16 38.18 38.16 38.16 500 -1.59(-4.00%)
Oct 21, 2005 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Oct 20, 2005 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Oct 19, 2005 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Oct 18, 2005 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Oct 17, 2005 39.75 39.75 39.75 39.75 200 +0.15(+0.38%)
Oct 14, 2005 39.59 39.59 39.59 39.59 0 +0.00(+0.00%)
Oct 13, 2005 39.59 39.59 39.59 39.59 0 +0.00(+0.00%)
Oct 12, 2005 39.59 39.59 39.59 39.59 0 +0.00(+0.00%)
Oct 11, 2005 39.59 39.59 39.56 39.59 400 -0.39(-0.98%)
Oct 10, 2005 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Oct 07, 2005 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Oct 06, 2005 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Oct 05, 2005 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Oct 04, 2005 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Oct 03, 2005 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Sep 30, 2005 39.99 39.99 39.99 39.99 0 +0.00(+0.00%)
Sep 29, 2005 39.99 39.99 39.99 200 +1.23(+3.19%)
Sep 28, 2005 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 27, 2005 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 26, 2005 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Sep 23, 2005 38.75 38.75 38.75 38.75 200 -0.25(-0.63%)
Sep 20, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 19, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 16, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 15, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 14, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 13, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 12, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 09, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 08, 2005 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 07, 2005 39.00 39.00 39.00 39.00 100 +0.35(+0.91%)
Sep 06, 2005 38.65 38.65 38.65 38.65 300 +0.30(+0.77%)
Sep 02, 2005 38.35 38.35 38.35 38.35 1,200 +0.17(+0.44%)
Sep 01, 2005 38.19 38.24 38.19 38.19 1,931 +0.62(+1.64%)
Aug 31, 2005 37.57 37.60 37.32 37.57 1,200 +0.20(+0.54%)
Aug 30, 2005 37.37 37.37 37.37 37.37 369 +0.00(+0.00%)
Aug 29, 2005 37.37 37.37 37.21 37.37 1,895 +0.13(+0.35%)
Aug 26, 2005 37.24 37.24 37.22 37.24 560 -0.56(-1.48%)
Aug 25, 2005 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Aug 24, 2005 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Aug 23, 2005 37.80 37.80 37.80 37.80 0 +0.00(+0.00%)
Aug 22, 2005 37.80 37.80 37.80 37.80 400 +0.55(+1.48%)
Aug 19, 2005 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Aug 18, 2005 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Aug 17, 2005 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Aug 16, 2005 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Aug 15, 2005 37.25 37.25 37.25 37.25 400 -0.06(-0.16%)
Aug 12, 2005 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Aug 11, 2005 37.31 37.31 37.31 37.31 0 +0.00(+0.00%)
Aug 10, 2005 37.31 37.31 37.16 37.31 1,791 +0.00(+0.00%)
Aug 09, 2005 37.31 37.31 37.16 37.31 1,791 +0.00(+0.00%)
Aug 08, 2005 37.31 37.31 37.16 37.31 1,791 -0.24(-0.65%)
Aug 05, 2005 37.55 37.59 37.00 37.55 2,130 +0.00(+0.00%)
Aug 04, 2005 37.55 37.59 37.00 37.55 2,130 -1.42(-3.63%)
Aug 03, 2005 38.97 38.97 38.97 38.97 1,000 +0.00(+0.00%)
Aug 02, 2005 38.97 38.97 38.97 38.97 1,000 +0.00(+0.00%)
Aug 01, 2005 38.97 38.97 38.97 38.97 1,000 +0.28(+0.72%)
Jul 29, 2005 38.69 38.69 38.69 38.69 520 +0.00(+0.00%)
Jul 28, 2005 38.69 38.69 38.69 38.69 520 +0.00(+0.00%)
Jul 27, 2005 38.69 38.69 38.69 38.69 520 +0.00(+0.00%)
Jul 26, 2005 38.69 38.69 38.69 38.69 520 -0.31(-0.80%)
Jul 25, 2005 39.00 39.00 39.00 39.00 1,150 +0.00(+0.00%)
Jul 22, 2005 39.00 39.00 39.00 39.00 1,150 +0.00(+0.00%)
Jul 21, 2005 39.00 39.00 39.00 39.00 500 +0.48(+1.24%)
Jul 20, 2005 38.52 38.55 38.52 38.52 1,183 +0.00(+0.00%)
Jul 19, 2005 38.52 38.55 38.52 38.52 1,183 +1.67(+4.54%)
Jul 18, 2005 36.85 36.85 36.85 36.85 0 +0.00(+0.00%)
Jul 15, 2005 36.85 36.85 36.85 36.85 270 +0.00(+0.00%)
Jul 14, 2005 36.85 36.85 36.85 36.85 270 +0.00(+0.00%)
Jul 13, 2005 36.85 36.85 36.85 36.85 270 +0.00(+0.00%)
Jul 12, 2005 36.85 36.85 36.85 36.85 270 +0.00(+0.00%)
Jul 11, 2005 36.85 36.85 36.85 36.85 270 +0.00(+0.00%)
Jul 08, 2005 36.85 36.85 36.85 36.85 270 +0.00(+0.00%)
Jul 07, 2005 36.85 36.85 36.85 36.85 270 +0.40(+1.10%)
Jul 06, 2005 36.45 36.45 36.45 36.45 0 +0.00(+0.00%)
Jul 05, 2005 36.45 36.45 36.45 36.45 0 +0.00(+0.00%)
Jul 01, 2005 36.45 36.45 36.45 36.45 0 +0.00(+0.00%)
Jun 30, 2005 36.45 36.45 36.45 36.45 1,000 +0.00(+0.00%)
Jun 29, 2005 36.45 36.45 36.45 36.45 1,000 +0.00(+0.00%)
Jun 28, 2005 36.45 36.45 36.45 36.45 1,000 +0.00(+0.00%)
Jun 27, 2005 36.45 36.45 36.45 36.45 1,000 +0.00(+0.00%)
Jun 24, 2005 36.45 36.45 36.45 36.45 1,000 +0.00(+0.00%)
Jun 23, 2005 36.45 36.45 36.45 36.45 1,000 +0.00(+0.00%)
Jun 22, 2005 36.45 36.45 36.45 36.45 1,000 -0.45(-1.22%)
Jun 21, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 20, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 17, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 16, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 15, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 14, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 13, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 10, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 09, 2005 36.90 36.90 36.90 36.90 250 +0.00(+0.00%)
Jun 08, 2005 36.90 36.90 36.90 36.90 500 +0.00(+0.00%)
Jun 07, 2005 36.90 36.90 36.90 36.90 500 +2.03(+5.81%)
Jun 06, 2005 34.87 34.87 34.77 34.87 114 +0.00(+0.00%)
Jun 03, 2005 34.87 34.87 34.77 34.87 114 +0.00(+0.00%)
Jun 02, 2005 34.87 34.87 34.77 34.87 480 +0.00(+0.00%)
Jun 01, 2005 34.87 34.87 34.77 34.87 480 +0.00(+0.00%)
May 31, 2005 34.87 34.87 34.77 34.87 480 +0.00(+0.00%)
May 27, 2005 34.87 34.87 34.77 34.87 480 +0.13(+0.37%)
May 26, 2005 34.74 34.85 34.74 34.74 400 +0.00(+0.00%)
May 25, 2005 34.74 34.85 34.74 34.74 2,000 +0.00(+0.00%)
May 24, 2005 34.74 34.74 34.74 34.74 0 +0.00(+0.00%)
May 23, 2005 34.74 34.85 34.74 34.74 2,000 +0.00(+0.00%)
May 20, 2005 34.74 34.85 34.74 34.74 2,000 -0.26(-0.73%)
May 19, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 17, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 16, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 13, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 12, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 11, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 10, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 09, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 06, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 05, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 04, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 03, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
May 02, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 29, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 28, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 27, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 26, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 25, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 22, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 21, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 20, 2005 35.00 35.00 35.00 35.00 499 +0.00(+0.00%)
Apr 19, 2005 35.00 35.00 35.00 35.00 499 -1.55(-4.24%)
Apr 18, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 15, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 14, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 13, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 12, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 11, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 08, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 07, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 06, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 05, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 04, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Apr 01, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 31, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 30, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 29, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 28, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 24, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 23, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 22, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 21, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 18, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 17, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 16, 2005 36.55 36.55 36.55 36.55 500 +0.00(+0.00%)
Mar 15, 2005 36.55 36.55 36.55 36.55 500 +4.45(+13.86%)
Mar 14, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 11, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 10, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 09, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 08, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 07, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 04, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 03, 2005 32.10 32.10 32.10 32.10 500 +0.00(+0.00%)
Mar 02, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Mar 01, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 28, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 25, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 24, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 23, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 22, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 18, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 17, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 16, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 15, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 14, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 11, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 10, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 09, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 08, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 07, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 04, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 03, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 02, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Feb 01, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Jan 31, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Jan 28, 2005 32.10 32.10 32.10 32.10 400 +0.00(+0.00%)
Jan 27, 2005 32.10 32.10 32.10 32.10 400 -1.21(-3.63%)
Jan 26, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 25, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 24, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 21, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 20, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 19, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 18, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 14, 2005 33.31 33.31 33.31 33.31 500 +0.00(+0.00%)
Jan 13, 2005 33.31 33.31 33.31 33.31 500 -0.69(-2.03%)
Jan 12, 2005 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Jan 11, 2005 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Jan 10, 2005 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Jan 07, 2005 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Jan 06, 2005 34.00 34.00 34.00 34.00 100 +0.00(+0.00%)
Jan 05, 2005 34.00 34.00 34.00 34.00 100 +0.50(+1.49%)
Jan 04, 2005 33.50 33.50 33.50 33.50 237 +0.00(+0.00%)
Jan 03, 2005 33.50 33.50 33.50 33.50 237 +3.25(+10.74%)
Dec 31, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 30, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 29, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 28, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 27, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 23, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 22, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 21, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 20, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 17, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 16, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 15, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 14, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 13, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 10, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 09, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 08, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 07, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 06, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 03, 2004 30.25 30.25 30.25 30.25 100 +0.00(+0.00%)
Dec 02, 2004 30.25 30.25 30.25 30.25 100 +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.