Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 30, 2007 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
May 29, 2007 3.500 3.500 3.500 3.500 114 +0.05(+1.45%)
May 25, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 24, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 23, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 22, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
May 21, 2007 3.450 3.450 3.450 3.450 2,208 +0.10(+2.99%)
May 18, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 17, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 16, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
May 15, 2007 3.350 3.350 3.350 3.350 772 -0.15(-4.29%)
May 14, 2007 3.500 3.500 3.500 3.500 1,500 +0.20(+6.06%)
May 11, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 10, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
May 09, 2007 3.300 3.300 3.300 3.300 574 -0.10(-2.94%)
May 08, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 07, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
May 04, 2007 3.400 3.400 3.400 3.400 1,104 +0.20(+6.25%)
May 03, 2007 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
May 02, 2007 3.200 3.200 3.200 3.200 344 -0.15(-4.48%)
May 01, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 30, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 27, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 26, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 25, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 24, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Apr 23, 2007 3.350 3.350 3.350 3.350 100 -0.10(-2.90%)
Apr 20, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 19, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 18, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 17, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 16, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 13, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 12, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 11, 2007 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Apr 10, 2007 3.450 3.450 3.450 3.450 826 +0.15(+4.55%)
Apr 09, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 05, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 04, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Apr 03, 2007 3.300 3.300 3.300 3.300 2,044 +0.00(+0.00%)
Apr 02, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 30, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 29, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 28, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 27, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 26, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 23, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 22, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 21, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 20, 2007 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 19, 2007 3.300 3.300 3.200 3.300 15,578 -0.10(-2.94%)
Mar 16, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 15, 2007 3.400 3.400 3.400 3.400 2,000 +0.20(+6.25%)
Mar 14, 2007 3.200 3.200 3.200 3.200 468 -0.22(-6.43%)
Mar 13, 2007 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Mar 12, 2007 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Mar 09, 2007 3.420 3.420 3.420 3.420 600 +0.02(+0.59%)
Mar 08, 2007 3.400 3.400 3.400 3.400 10,000 +0.00(+0.00%)
Mar 07, 2007 3.400 3.400 3.400 3.400 100 -0.20(-5.56%)
Mar 06, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 05, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 02, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 01, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 28, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 27, 2007 3.600 3.600 3.600 3.600 900 -0.10(-2.70%)
Feb 26, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 23, 2007 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 22, 2007 3.700 3.700 3.700 3.700 400 +0.05(+1.37%)
Feb 21, 2007 3.650 3.650 3.600 3.650 1,000 +0.05(+1.39%)
Feb 20, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 16, 2007 3.600 3.600 3.600 3.600 100 -0.05(-1.37%)
Feb 15, 2007 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 14, 2007 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Feb 13, 2007 3.650 3.650 3.650 3.650 500 +0.05(+1.39%)
Feb 12, 2007 3.600 3.600 3.600 3.600 250 +0.00(+0.00%)
Feb 09, 2007 3.600 3.600 3.600 3.600 1,768 +0.00(+0.00%)
Feb 08, 2007 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 07, 2007 3.600 3.600 3.600 3.600 400 +0.03(+0.84%)
Feb 06, 2007 3.570 3.570 3.500 3.570 32,856 +0.17(+5.00%)
Feb 05, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 02, 2007 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Feb 01, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 31, 2007 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 30, 2007 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Jan 29, 2007 3.400 3.400 3.400 3.400 400 +0.15(+4.62%)
Jan 26, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 25, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 24, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 23, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 22, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 19, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 18, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 17, 2007 3.250 3.250 3.250 3.250 848 +0.02(+0.62%)
Jan 16, 2007 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jan 12, 2007 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jan 11, 2007 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jan 10, 2007 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jan 09, 2007 3.230 3.230 3.230 3.230 8,564 -0.02(-0.62%)
Jan 08, 2007 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jan 05, 2007 3.250 3.250 3.250 3.250 170 -0.10(-2.99%)
Jan 04, 2007 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jan 03, 2007 3.350 3.350 3.350 3.350 1,026 -0.10(-2.90%)
Dec 29, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 28, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 27, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 26, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 22, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 21, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 20, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 19, 2006 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 18, 2006 3.450 3.450 3.450 3.450 400 +0.25(+7.81%)
Dec 15, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 14, 2006 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 13, 2006 3.200 3.200 3.200 3.200 300 -0.02(-0.62%)
Dec 12, 2006 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 11, 2006 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 08, 2006 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Dec 07, 2006 3.220 3.220 3.220 3.220 124 -0.03(-0.92%)
Dec 06, 2006 3.250 3.250 3.250 3.250 1,228 +0.13(+4.17%)
Dec 05, 2006 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Dec 04, 2006 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Dec 01, 2006 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 30, 2006 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 29, 2006 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 28, 2006 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 27, 2006 3.120 3.120 3.120 3.120 452 -0.03(-0.95%)
Nov 24, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 22, 2006 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 21, 2006 3.150 3.150 3.150 3.150 130 +0.05(+1.61%)
Nov 20, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 17, 2006 3.100 3.100 3.100 3.100 400 +0.10(+3.33%)
Nov 16, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 15, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 14, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 13, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 10, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 09, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 08, 2006 3.000 3.000 2.800 3.000 1,116 -0.01(-0.33%)
Nov 07, 2006 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Nov 06, 2006 3.010 3.010 3.010 3.010 558 -0.49(-14.00%)
Nov 03, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 02, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Nov 01, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 31, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 30, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 27, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 26, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 25, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 24, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 23, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 20, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 19, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 18, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 17, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 16, 2006 3.500 3.500 3.500 3.500 4,200 +0.40(+12.90%)
Oct 13, 2006 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 12, 2006 3.100 3.200 3.100 3.100 212 +0.05(+1.64%)
Oct 11, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 10, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 09, 2006 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 06, 2006 3.050 3.050 3.050 3.050 200 +0.10(+3.39%)
Oct 05, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 04, 2006 2.950 2.950 2.850 2.950 4,968 +0.05(+1.72%)
Oct 03, 2006 2.900 2.950 2.800 2.900 6,248 -0.05(-1.69%)
Oct 02, 2006 2.950 2.950 2.950 2.950 160 +0.00(+0.00%)
Sep 29, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 28, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 27, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 26, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 25, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 22, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 21, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 20, 2006 2.950 2.950 2.950 2.950 1,786 -0.09(-2.96%)
Sep 19, 2006 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Sep 18, 2006 3.040 3.040 3.040 3.040 300 +0.09(+3.05%)
Sep 15, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 14, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 13, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 12, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 11, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 08, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 07, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 06, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 05, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 01, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 31, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 30, 2006 2.950 2.950 2.950 2.950 100 +0.09(+3.15%)
Aug 29, 2006 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Aug 28, 2006 2.860 2.860 2.860 2.860 2,031 +0.00(+0.13%)
Aug 25, 2006 2.856 2.856 2.856 2.856 0 +0.00(+0.00%)
Aug 24, 2006 2.856 2.856 2.856 2.856 0 +0.00(+0.00%)
Aug 23, 2006 2.856 2.856 2.856 2.856 320,000 +0.06(+2.01%)
Aug 22, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 21, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 18, 2006 2.800 2.800 2.800 2.800 6,093 +0.00(+0.00%)
Aug 17, 2006 2.800 2.800 2.800 2.800 726 -0.13(-4.44%)
Aug 16, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 15, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 14, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 11, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 10, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 09, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 08, 2006 2.930 2.930 2.930 2.930 0 +0.00(+0.00%)
Aug 07, 2006 2.930 2.930 2.930 2.930 2,108 +0.01(+0.34%)
Aug 04, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Aug 03, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Aug 02, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Aug 01, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jul 31, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jul 28, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jul 27, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jul 26, 2006 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jul 25, 2006 2.920 3.000 2.920 2.920 5,544 +0.07(+2.46%)
Jul 24, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 21, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 20, 2006 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 19, 2006 2.850 2.850 2.850 2.850 162 -3.29(-53.58%)
Jul 18, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 17, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 14, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 13, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 12, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 11, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 10, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 07, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 06, 2006 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Jul 05, 2006 6.140 6.140 6.100 6.140 23,182 +0.49(+8.67%)
Jul 03, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 30, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 29, 2006 5.650 5.650 5.650 5.650 0 +0.30(+5.61%)
Jun 28, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 27, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 23, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 22, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 21, 2006 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 20, 2006 5.350 5.350 5.350 5.350 500 +0.05(+0.94%)
Jun 19, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 16, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 15, 2006 5.300 5.300 5.300 5.300 427 +0.40(+8.16%)
Jun 14, 2006 4.900 4.900 4.800 4.900 2,198 -1.00(-16.95%)
Jun 13, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 12, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 09, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 08, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 07, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 06, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 05, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 02, 2006 5.900 5.900 5.900 5.900 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.