Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Apr 27, 2007 22.71 22.71 22.71 22.71 100 +0.15(+0.66%)
Apr 26, 2007 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Apr 25, 2007 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Apr 24, 2007 22.56 22.56 22.56 22.56 300 -0.14(-0.62%)
Apr 23, 2007 22.40 22.74 22.40 22.70 4,500 +0.30(+1.34%)
Apr 20, 2007 22.26 22.40 22.26 22.40 300 +0.44(+2.00%)
Apr 19, 2007 21.96 21.96 21.96 21.96 0 +0.00(+0.00%)
Apr 18, 2007 21.70 21.96 21.70 21.96 400 +0.15(+0.69%)
Apr 17, 2007 22.00 22.00 21.81 21.81 1,800 -0.39(-1.76%)
Apr 16, 2007 22.20 22.20 22.20 22.20 100 +0.36(+1.65%)
Apr 13, 2007 21.84 21.84 21.84 21.84 100 -0.06(-0.27%)
Apr 12, 2007 21.72 21.90 21.72 21.90 500 +0.53(+2.48%)
Apr 11, 2007 21.37 21.37 21.37 21.37 200 -0.35(-1.61%)
Apr 10, 2007 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Apr 09, 2007 21.72 21.72 21.72 21.72 200 +0.50(+2.36%)
Apr 05, 2007 21.16 21.32 21.16 21.22 1,000 +0.48(+2.31%)
Apr 04, 2007 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Apr 03, 2007 20.74 20.74 20.74 20.74 200 -0.50(-2.35%)
Apr 02, 2007 21.24 21.24 21.24 21.24 0 +0.00(+0.00%)
Mar 30, 2007 21.21 21.24 21.21 21.24 1,200 +0.53(+2.56%)
Mar 29, 2007 20.63 20.71 20.59 20.71 300 +0.08(+0.39%)
Mar 28, 2007 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Mar 27, 2007 20.88 21.10 20.63 20.63 1,200 -0.01(-0.05%)
Mar 26, 2007 20.42 20.64 20.42 20.64 500 +0.39(+1.93%)
Mar 23, 2007 20.00 20.25 20.00 20.25 200 +0.50(+2.53%)
Mar 22, 2007 19.74 19.75 19.68 19.75 600 -0.02(-0.10%)
Mar 21, 2007 19.52 19.77 19.52 19.77 200 +0.32(+1.65%)
Mar 20, 2007 19.40 19.45 19.00 19.45 3,300 +0.20(+1.04%)
Mar 19, 2007 19.25 19.25 19.25 19.25 100 +0.15(+0.79%)
Mar 16, 2007 19.10 19.10 19.10 19.10 100 -0.25(-1.29%)
Mar 15, 2007 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Mar 14, 2007 19.35 19.35 19.35 19.35 300 -0.16(-0.82%)
Mar 13, 2007 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Mar 12, 2007 19.51 19.51 19.26 19.51 200 +0.35(+1.83%)
Mar 09, 2007 19.08 19.16 19.08 19.16 200 +0.16(+0.84%)
Mar 08, 2007 19.13 19.37 19.00 19.00 2,400 -0.16(-0.84%)
Mar 07, 2007 19.16 19.16 19.16 19.16 200 -0.12(-0.62%)
Mar 06, 2007 19.20 19.68 19.20 19.28 4,000 +0.26(+1.37%)
Mar 05, 2007 19.12 19.30 19.02 19.02 1,300 -0.95(-4.76%)
Mar 02, 2007 19.97 19.97 19.97 19.97 300 -0.10(-0.50%)
Mar 01, 2007 21.50 21.50 19.65 20.07 8,100 -3.38(-14.41%)
Feb 28, 2007 23.36 23.45 23.15 23.45 1,100 +0.06(+0.26%)
Feb 27, 2007 23.75 23.75 23.39 23.39 400 -0.41(-1.72%)
Feb 26, 2007 23.80 23.80 23.80 23.80 200 -0.10(-0.42%)
Feb 23, 2007 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Feb 22, 2007 23.90 23.90 23.90 23.90 900 -0.14(-0.58%)
Feb 21, 2007 24.09 24.09 24.04 24.04 200 +0.20(+0.84%)
Feb 20, 2007 24.14 24.18 23.84 23.84 900 -0.36(-1.49%)
Feb 16, 2007 24.27 24.27 23.98 24.20 600 -0.30(-1.22%)
Feb 15, 2007 24.90 24.90 24.50 24.50 2,200 +0.10(+0.41%)
Feb 14, 2007 24.40 24.40 24.40 24.40 100 +0.20(+0.83%)
Feb 13, 2007 24.20 24.35 24.18 24.20 300 +0.18(+0.75%)
Feb 12, 2007 24.02 24.05 24.02 24.02 200 -0.29(-1.19%)
Feb 09, 2007 24.31 24.31 24.31 24.31 100 -0.05(-0.21%)
Feb 08, 2007 24.36 24.36 24.36 24.36 100 -0.13(-0.53%)
Feb 07, 2007 24.49 24.49 24.49 24.49 300 -0.20(-0.81%)
Feb 06, 2007 24.69 24.69 24.69 24.69 0 +0.00(+0.00%)
Feb 05, 2007 24.78 24.78 24.69 24.69 400 -0.34(-1.36%)
Feb 02, 2007 25.03 25.03 25.03 25.03 100 +0.38(+1.54%)
Feb 01, 2007 24.65 24.65 24.65 24.65 400 -0.03(-0.12%)
Jan 31, 2007 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Jan 30, 2007 24.72 24.72 24.68 24.68 800 -0.19(-0.76%)
Jan 29, 2007 24.87 24.87 24.87 24.87 100 -0.31(-1.23%)
Jan 26, 2007 25.08 25.20 25.08 25.18 1,700 +0.22(+0.88%)
Jan 25, 2007 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jan 24, 2007 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jan 23, 2007 24.95 24.96 24.95 24.96 300 -0.10(-0.40%)
Jan 22, 2007 25.06 25.06 25.06 25.06 100 +0.31(+1.25%)
Jan 19, 2007 24.75 24.75 24.75 24.75 100 -0.25(-1.00%)
Jan 18, 2007 25.00 25.00 25.00 25.00 100 +0.29(+1.17%)
Jan 17, 2007 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Jan 16, 2007 24.73 24.73 24.71 24.71 200 +0.02(+0.08%)
Jan 12, 2007 24.69 24.69 24.69 24.69 200 -0.20(-0.80%)
Jan 11, 2007 24.89 24.89 24.89 24.89 0 +0.00(+0.00%)
Jan 10, 2007 24.98 24.98 24.89 24.89 1,700 +0.16(+0.65%)
Jan 09, 2007 24.62 24.73 24.62 24.73 400 +0.14(+0.57%)
Jan 08, 2007 24.57 24.59 24.57 24.59 500 +0.34(+1.40%)
Jan 05, 2007 24.71 24.71 24.25 24.25 5,300 -1.24(-4.88%)
Jan 04, 2007 25.50 26.00 25.10 25.49 1,800 -3.65(-12.52%)
Jan 03, 2007 29.14 29.14 29.14 29.14 100 +0.07(+0.24%)
Dec 29, 2006 28.60 29.07 28.60 29.07 1,400 +0.25(+0.87%)
Dec 28, 2006 28.82 28.82 28.82 28.82 0 +0.00(+0.00%)
Dec 27, 2006 28.98 28.98 28.82 28.82 200 +0.39(+1.37%)
Dec 26, 2006 28.43 28.43 28.43 28.43 100 +0.47(+1.68%)
Dec 22, 2006 27.98 27.98 27.92 27.96 1,100 -0.38(-1.34%)
Dec 21, 2006 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 20, 2006 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 19, 2006 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 18, 2006 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 15, 2006 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 14, 2006 28.34 28.34 28.34 28.34 0 +0.00(+0.00%)
Dec 13, 2006 28.34 28.34 28.34 28.34 100 +0.29(+1.03%)
Dec 12, 2006 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Dec 11, 2006 28.15 28.15 28.05 28.05 500 +0.11(+0.39%)
Dec 08, 2006 27.94 27.94 27.83 27.94 700 -0.16(-0.57%)
Dec 07, 2006 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Dec 06, 2006 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Dec 05, 2006 28.10 28.10 28.10 28.10 200 +0.00(+0.00%)
Dec 04, 2006 28.10 28.10 28.10 28.10 100 +0.13(+0.46%)
Dec 01, 2006 27.97 27.97 27.93 27.97 200 +0.14(+0.50%)
Nov 30, 2006 27.99 27.83 27.83 27.83 100 +0.00(+0.00%)
Nov 29, 2006 27.83 27.83 27.83 27.83 100 -0.17(-0.61%)
Nov 28, 2006 27.85 28.00 27.85 28.00 300 +0.36(+1.30%)
Nov 27, 2006 27.68 27.68 27.64 27.64 300 -0.22(-0.79%)
Nov 24, 2006 27.86 27.86 27.86 27.86 0 +0.00(+0.00%)
Nov 22, 2006 27.86 27.86 27.86 27.86 0 +0.00(+0.00%)
Nov 21, 2006 27.65 27.86 27.65 27.86 500 +0.28(+1.02%)
Nov 20, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 17, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 16, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 15, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 14, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 13, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 10, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 09, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 08, 2006 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Nov 07, 2006 27.58 27.58 27.58 27.58 100 +0.15(+0.55%)
Nov 06, 2006 27.40 27.43 27.40 27.43 200 -0.50(-1.79%)
Nov 03, 2006 27.93 27.93 27.93 27.93 100 -0.05(-0.18%)
Nov 02, 2006 27.57 27.98 27.57 27.98 700 +0.48(+1.75%)
Nov 01, 2006 27.34 27.50 27.32 27.50 900 -0.00(-0.00%)
Oct 31, 2006 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Oct 30, 2006 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Oct 27, 2006 27.50 27.50 27.50 27.50 100 -0.03(-0.11%)
Oct 26, 2006 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Oct 25, 2006 27.53 27.53 27.53 27.53 100 -0.01(-0.04%)
Oct 24, 2006 27.54 27.54 27.54 27.54 500 +0.00(+0.00%)
Oct 23, 2006 27.53 27.54 27.53 27.54 200 -0.05(-0.18%)
Oct 20, 2006 27.59 27.59 27.59 27.59 0 +0.00(+0.00%)
Oct 19, 2006 27.36 27.60 27.31 27.59 1,200 -0.40(-1.43%)
Oct 18, 2006 27.99 27.99 27.99 27.99 600 +0.47(+1.71%)
Oct 17, 2006 27.36 27.52 27.33 27.52 1,100 -0.12(-0.43%)
Oct 16, 2006 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 13, 2006 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 12, 2006 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 11, 2006 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 10, 2006 27.46 27.64 27.46 27.64 200 -0.72(-2.54%)
Oct 09, 2006 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Oct 06, 2006 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Oct 05, 2006 27.70 28.36 27.70 28.36 200 -0.64(-2.21%)
Oct 04, 2006 28.65 29.00 28.59 29.00 700 +0.15(+0.52%)
Oct 03, 2006 28.85 28.85 28.85 28.85 300 +0.10(+0.35%)
Oct 02, 2006 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 29, 2006 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
Sep 28, 2006 28.58 28.75 28.58 28.75 300 +0.42(+1.48%)
Sep 27, 2006 28.33 28.33 28.33 28.33 100 +0.03(+0.11%)
Sep 26, 2006 27.75 28.30 27.75 28.30 700 +0.66(+2.39%)
Sep 25, 2006 27.45 27.64 27.45 27.64 1,700 -0.20(-0.72%)
Sep 22, 2006 27.84 27.84 27.84 27.84 0 +0.00(+0.00%)
Sep 21, 2006 27.84 27.84 27.84 27.84 0 +0.00(+0.00%)
Sep 20, 2006 27.90 27.90 27.76 27.84 500 +0.26(+0.94%)
Sep 19, 2006 27.29 27.58 27.25 27.58 4,500 -0.03(-0.11%)
Sep 18, 2006 27.59 27.61 27.59 27.61 600 -0.30(-1.07%)
Sep 15, 2006 27.91 27.91 27.91 27.91 0 +0.00(+0.00%)
Sep 14, 2006 27.91 27.91 27.91 27.91 100 +0.18(+0.65%)
Sep 13, 2006 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Sep 12, 2006 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Sep 11, 2006 27.73 27.73 27.73 27.73 0 +0.00(+0.00%)
Sep 08, 2006 27.35 27.73 27.35 27.73 1,100 +0.68(+2.51%)
Sep 06, 2006 27.04 27.05 26.85 27.05 900 -0.10(-0.37%)
Sep 05, 2006 27.15 27.15 27.15 27.15 200 -0.14(-0.51%)
Sep 01, 2006 27.76 27.76 27.29 27.29 400 +0.09(+0.33%)
Aug 31, 2006 26.92 27.29 26.92 27.20 800 +0.49(+1.83%)
Aug 30, 2006 26.60 26.71 26.60 26.71 900 -0.09(-0.34%)
Aug 29, 2006 26.80 26.80 26.80 26.80 100 +0.83(+3.20%)
Aug 28, 2006 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Aug 25, 2006 25.97 25.97 25.97 25.97 100 +0.54(+2.12%)
Aug 24, 2006 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Aug 23, 2006 25.43 25.43 25.43 25.43 0 +0.00(+0.00%)
Aug 22, 2006 25.43 25.43 25.43 25.43 100 +0.18(+0.71%)
Aug 21, 2006 25.50 25.50 25.25 25.25 400 -0.30(-1.17%)
Aug 18, 2006 25.43 25.55 25.43 25.55 500 -0.07(-0.27%)
Aug 17, 2006 25.62 25.62 25.62 25.62 200 -0.04(-0.16%)
Aug 16, 2006 25.32 25.66 25.32 25.66 300 +0.40(+1.58%)
Aug 15, 2006 25.26 25.26 25.26 25.26 0 +0.00(+0.00%)
Aug 14, 2006 24.85 25.26 24.85 25.26 900 +0.17(+0.68%)
Aug 11, 2006 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Aug 10, 2006 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Aug 09, 2006 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Aug 08, 2006 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Aug 07, 2006 25.09 25.09 25.09 25.09 800 +0.22(+0.88%)
Aug 04, 2006 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Aug 03, 2006 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
Aug 02, 2006 24.54 24.87 24.54 24.87 500 +0.76(+3.15%)
Aug 01, 2006 24.09 24.11 24.09 24.11 600 -0.70(-2.82%)
Jul 31, 2006 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jul 28, 2006 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jul 27, 2006 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Jul 26, 2006 24.81 24.81 24.81 24.81 200 -0.52(-2.05%)
Jul 25, 2006 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Jul 24, 2006 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Jul 21, 2006 25.33 25.33 25.33 25.33 100 +0.09(+0.36%)
Jul 20, 2006 25.22 25.25 25.22 25.24 300 +0.34(+1.37%)
Jul 19, 2006 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jul 18, 2006 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jul 17, 2006 24.90 24.90 24.90 24.90 100 +0.50(+2.05%)
Jul 14, 2006 24.93 24.93 24.40 24.40 700 -0.47(-1.89%)
Jul 13, 2006 24.87 24.87 24.87 24.87 1,200 -0.07(-0.28%)
Jul 12, 2006 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 11, 2006 24.94 24.94 24.94 24.94 100 +0.07(+0.28%)
Jul 10, 2006 24.87 24.87 24.87 24.87 900 -0.43(-1.70%)
Jul 07, 2006 25.30 25.30 25.30 25.30 0 +0.00(+0.00%)
Jul 06, 2006 25.28 25.30 25.28 25.30 700 -0.18(-0.71%)
Jul 05, 2006 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Jul 03, 2006 25.48 25.48 25.48 25.48 100 +0.34(+1.35%)
Jun 30, 2006 25.43 25.43 25.14 25.14 1,500 -0.57(-2.22%)
Jun 29, 2006 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jun 28, 2006 25.70 25.71 25.70 25.71 600 +0.36(+1.42%)
Jun 27, 2006 25.35 25.35 25.35 25.35 100 -0.40(-1.55%)
Jun 23, 2006 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Jun 22, 2006 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Jun 21, 2006 25.42 25.93 25.33 25.75 14,600 +0.35(+1.38%)
Jun 20, 2006 25.32 25.40 25.32 25.40 200 +0.49(+1.97%)
Jun 19, 2006 25.37 25.37 24.91 24.91 200 -0.05(-0.20%)
Jun 16, 2006 25.01 25.31 24.96 24.96 700 +0.32(+1.30%)
Jun 15, 2006 24.63 24.64 24.63 24.64 200 +0.54(+2.24%)
Jun 14, 2006 24.00 24.10 23.85 24.10 1,400 -0.99(-3.95%)
Jun 13, 2006 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Jun 12, 2006 25.09 25.09 25.09 25.09 100 +0.05(+0.20%)
Jun 09, 2006 25.04 25.04 25.04 25.04 100 +0.17(+0.68%)
Jun 08, 2006 24.78 24.87 24.78 24.87 900 -0.33(-1.31%)
Jun 07, 2006 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 06, 2006 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 05, 2006 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 02, 2006 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jun 01, 2006 24.90 25.20 24.90 25.20 700 +0.56(+2.27%)
May 31, 2006 24.50 24.64 24.50 24.64 300 +0.18(+0.74%)
May 30, 2006 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
May 26, 2006 24.76 24.76 24.46 24.46 300 +0.05(+0.20%)
May 25, 2006 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
May 24, 2006 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
May 23, 2006 24.41 24.41 24.41 24.41 100 -0.30(-1.21%)
May 22, 2006 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
May 19, 2006 24.71 24.71 24.71 24.71 100 +0.09(+0.37%)
May 18, 2006 24.59 24.62 24.59 24.62 200 +0.13(+0.53%)
May 17, 2006 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
May 16, 2006 24.47 24.49 24.47 24.49 900 -0.03(-0.12%)
May 15, 2006 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
May 12, 2006 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
May 11, 2006 24.52 24.52 24.52 24.52 0 +0.00(+0.00%)
May 10, 2006 24.52 24.52 24.52 24.52 200 -0.35(-1.41%)
May 09, 2006 24.80 25.02 24.80 24.87 1,000 -0.13(-0.52%)
May 08, 2006 24.93 25.01 24.91 25.00 10,500 +0.15(+0.60%)
May 05, 2006 24.64 24.85 24.64 24.85 300 +0.42(+1.72%)
May 04, 2006 24.75 24.75 24.00 24.43 1,400 -0.39(-1.57%)
May 03, 2006 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
May 02, 2006 24.20 24.82 24.20 24.82 900 +0.15(+0.61%)
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.