Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.007 9.251 9.007 9.251 1,451 +0.13(+1.38%)
May 29, 2008 8.955 9.214 8.955 9.125 2,432 +0.13(+1.48%)
May 28, 2008 8.955 9.177 8.955 8.992 2,303 +0.04(+0.41%)
May 27, 2008 9.214 9.214 8.918 8.955 2,567 -0.37(-3.97%)
May 26, 2008 9.230 9.325 9.230 9.325 0 +0.00(+0.00%)
May 23, 2008 9.230 9.325 9.230 9.325 7,566 +0.17(+1.86%)
May 22, 2008 9.177 9.725 9.103 9.155 30,327 +0.09(+0.98%)
May 21, 2008 8.696 9.066 8.696 9.066 4,622 +0.19(+2.08%)
May 20, 2008 8.844 8.881 8.770 8.881 13,467 +0.04(+0.42%)
May 19, 2008 8.370 9.251 8.370 8.844 21,567 +0.00(+0.00%)
May 16, 2008 8.881 9.081 8.844 8.844 818 -0.19(-2.05%)
May 15, 2008 8.881 9.140 8.585 9.029 28,460 +0.11(+1.24%)
May 14, 2008 9.436 9.436 8.918 8.918 44,318 -0.59(-6.23%)
May 13, 2008 9.621 9.658 9.510 9.510 13,898 -0.19(-1.91%)
May 12, 2008 9.584 9.695 9.584 9.695 945 +0.28(+2.99%)
May 09, 2008 9.984 9.984 9.414 9.414 2,130 -0.13(-1.32%)
May 08, 2008 9.288 9.540 9.251 9.540 2,837 +0.10(+1.10%)
May 07, 2008 9.251 9.436 9.140 9.436 8,282 +0.11(+1.19%)
May 06, 2008 9.466 9.473 9.251 9.325 4,256 -0.19(-1.99%)
May 05, 2008 9.503 9.584 9.444 9.515 7,836 -0.03(-0.34%)
May 02, 2008 9.606 9.606 9.214 9.547 5,404 +0.27(+2.95%)
May 01, 2008 9.606 9.606 9.103 9.273 8,698 +0.02(+0.24%)
Apr 30, 2008 9.399 9.399 9.251 9.251 6,499 -0.22(-2.34%)
Apr 29, 2008 9.621 9.621 9.399 9.473 9,363 -0.15(-1.54%)
Apr 28, 2008 9.843 9.954 9.421 9.621 10,054 -0.19(-1.89%)
Apr 25, 2008 9.621 10.21 9.177 9.806 84,797 -0.11(-1.12%)
Apr 24, 2008 9.754 9.917 9.754 9.917 6,891 +0.11(+1.13%)
Apr 23, 2008 9.621 9.806 9.473 9.806 3,513 +0.09(+0.95%)
Apr 22, 2008 9.326 9.732 9.326 9.714 5,539 +0.31(+3.35%)
Apr 21, 2008 9.266 9.399 9.214 9.399 9,997 +0.02(+0.24%)
Apr 18, 2008 9.695 9.695 9.377 9.377 12,836 -0.39(-4.02%)
Apr 17, 2008 9.917 9.917 9.769 9.769 10,744 -0.07(-0.75%)
Apr 16, 2008 10.09 10.09 9.843 9.843 12,836 -0.14(-1.41%)
Apr 15, 2008 10.07 10.07 9.880 9.984 2,161 -0.03(-0.30%)
Apr 14, 2008 10.14 10.18 9.769 10.01 25,472 -0.35(-3.36%)
Apr 11, 2008 10.36 10.36 10.25 10.36 2,028 -0.04(-0.36%)
Apr 10, 2008 10.58 10.58 10.10 10.40 16,779 -0.28(-2.63%)
Apr 09, 2008 10.81 10.99 10.62 10.68 17,295 -0.05(-0.48%)
Apr 08, 2008 11.06 11.08 10.69 10.73 46,232 -0.11(-1.02%)
Apr 07, 2008 10.07 10.84 10.07 10.84 77,831 +0.78(+7.72%)
Apr 04, 2008 10.36 10.36 10.07 10.07 16,587 -0.11(-1.09%)
Apr 03, 2008 10.21 10.23 10.14 10.18 9,121 +0.04(+0.36%)
Apr 02, 2008 10.18 10.32 10.14 10.14 10,337 -0.08(-0.80%)
Apr 01, 2008 10.22 10.22 10.10 10.22 9,728 +0.06(+0.58%)
Mar 31, 2008 9.725 10.16 9.725 10.16 25,564 +0.54(+5.62%)
Mar 28, 2008 9.466 9.769 9.466 9.621 100,123 +0.19(+1.96%)
Mar 27, 2008 9.051 9.984 9.051 9.436 76,801 +0.48(+5.37%)
Mar 26, 2008 9.096 9.103 8.955 8.955 17,970 -0.04(-0.49%)
Mar 25, 2008 8.296 9.947 8.296 8.999 20,458 +0.39(+4.56%)
Mar 24, 2008 8.222 8.696 8.222 8.607 4,053 +0.21(+2.47%)
Mar 21, 2008 8.666 8.696 8.400 8.400 8,782 +0.00(+0.00%)
Mar 20, 2008 8.666 8.696 8.400 8.400 8,782 -0.27(-3.07%)
Mar 19, 2008 8.955 8.955 8.622 8.666 2,161 -0.21(-2.42%)
Mar 18, 2008 8.881 8.992 8.881 8.881 5,945 -0.02(-0.25%)
Mar 17, 2008 8.948 9.399 8.178 8.903 32,732 -0.04(-0.50%)
Mar 14, 2008 9.029 9.066 8.918 8.948 7,972 -0.12(-1.31%)
Mar 13, 2008 8.748 9.214 8.696 9.066 23,916 +0.11(+1.24%)
Mar 12, 2008 9.066 9.066 8.881 8.955 6,350 -0.11(-1.22%)
Mar 11, 2008 9.096 9.096 9.037 9.066 5,674 +0.00(+0.00%)
Mar 10, 2008 9.096 9.096 9.022 9.066 28,915 +0.00(+0.00%)
Mar 07, 2008 8.948 9.236 8.948 9.066 105,933 +0.05(+0.57%)
Mar 06, 2008 8.726 9.014 8.696 9.014 20,977 +0.34(+3.92%)
Mar 05, 2008 8.718 8.770 8.666 8.674 17,295 +0.01(+0.17%)
Mar 04, 2008 8.696 8.696 8.659 8.659 1,959 -0.04(-0.43%)
Mar 03, 2008 8.570 8.770 8.548 8.696 7,296 +0.18(+2.09%)
Feb 29, 2008 8.592 8.881 8.400 8.518 61,614 -0.14(-1.62%)
Feb 28, 2008 8.622 8.659 8.555 8.659 6,755 +0.07(+0.86%)
Feb 27, 2008 8.585 8.585 8.585 8.585 810 -0.04(-0.43%)
Feb 26, 2008 8.622 8.622 8.622 8.622 1,351 -0.06(-0.68%)
Feb 25, 2008 8.659 8.911 8.622 8.681 27,158 +0.04(+0.43%)
Feb 22, 2008 8.570 8.659 8.570 8.644 9,593 +0.02(+0.26%)
Feb 21, 2008 8.555 8.622 8.311 8.622 26,213 +0.01(+0.17%)
Feb 20, 2008 8.592 8.607 8.592 8.607 540 +0.02(+0.26%)
Feb 19, 2008 8.622 8.644 8.511 8.585 22,024 -0.01(-0.07%)
Feb 18, 2008 8.563 8.615 8.511 8.591 0 +0.00(+0.00%)
Feb 15, 2008 8.563 8.615 8.511 8.591 2,837 -0.01(-0.10%)
Feb 14, 2008 8.607 8.659 8.600 8.600 7,026 -0.06(-0.68%)
Feb 13, 2008 8.696 8.726 8.622 8.659 30,807 -0.01(-0.17%)
Feb 12, 2008 8.696 8.696 8.526 8.674 2,432 +0.02(+0.26%)
Feb 11, 2008 8.437 8.681 8.299 8.652 5,404 +0.10(+1.12%)
Feb 08, 2008 8.400 8.585 8.400 8.555 2,567 -0.11(-1.28%)
Feb 07, 2008 8.659 8.733 8.437 8.666 44,724 +0.01(+0.09%)
Feb 06, 2008 8.585 8.704 8.518 8.659 28,888 +0.15(+1.74%)
Feb 05, 2008 8.622 8.622 8.496 8.511 55,050 -0.04(-0.43%)
Feb 04, 2008 8.622 8.696 8.548 8.548 43,643 +0.00(+0.00%)
Feb 01, 2008 8.289 8.548 8.289 8.548 130,930 +0.16(+1.85%)
Jan 31, 2008 8.141 8.496 8.141 8.393 30,266 +0.24(+3.00%)
Jan 30, 2008 8.274 8.274 8.148 8.148 3,513 -0.14(-1.70%)
Jan 29, 2008 8.185 8.400 8.134 8.289 43,927 +0.00(+0.00%)
Jan 28, 2008 8.363 8.400 8.134 8.289 63,640 +0.00(+0.00%)
Jan 25, 2008 8.267 8.452 8.252 8.289 20,132 -0.04(-0.44%)
Jan 24, 2008 8.252 8.511 8.141 8.326 69,657 +0.10(+1.26%)
Jan 23, 2008 8.067 8.370 7.986 8.222 90,098 +0.03(+0.36%)
Jan 22, 2008 7.860 8.511 7.860 8.193 43,778 +0.01(+0.18%)
Jan 21, 2008 8.156 8.289 7.956 8.178 0 +0.00(+0.00%)
Jan 18, 2008 8.156 8.289 7.956 8.178 21,075 -0.00(-0.00%)
Jan 17, 2008 7.815 8.400 7.815 8.178 26,213 -0.22(-2.64%)
Jan 16, 2008 8.363 8.400 7.823 8.400 25,267 +0.04(+0.44%)
Jan 15, 2008 8.437 8.511 8.363 8.363 2,161 -0.04(-0.44%)
Jan 14, 2008 8.452 8.548 8.141 8.400 12,055 -0.11(-1.30%)
Jan 11, 2008 8.585 8.629 8.511 8.511 1,216 +0.04(+0.44%)
Jan 10, 2008 8.363 8.548 8.363 8.474 15,673 -0.04(-0.49%)
Jan 09, 2008 9.214 9.214 8.363 8.515 30,671 -0.62(-6.83%)
Jan 08, 2008 9.222 9.584 9.066 9.140 7,836 -0.22(-2.37%)
Jan 07, 2008 9.325 9.547 8.881 9.362 11,349 -0.48(-4.89%)
Jan 04, 2008 9.917 9.917 9.806 9.843 5,674 -0.07(-0.67%)
Jan 03, 2008 9.910 9.917 9.888 9.910 10,944 +0.06(+0.60%)
Jan 02, 2008 9.954 9.954 9.732 9.851 11,349 -0.03(-0.30%)
Jan 01, 2008 9.562 9.880 9.510 9.880 0 +0.00(+0.00%)
Dec 31, 2007 9.562 9.880 9.510 9.880 6,245 +0.32(+3.33%)
Dec 28, 2007 9.251 10.32 9.185 9.562 15,538 +0.33(+3.53%)
Dec 27, 2007 9.007 9.236 9.007 9.236 2,297 +0.15(+1.63%)
Dec 26, 2007 9.029 9.214 9.029 9.088 3,783 +0.00(+0.00%)
Dec 24, 2007 8.992 9.103 8.881 9.088 3,107 +0.21(+2.42%)
Dec 21, 2007 8.659 8.874 8.615 8.874 5,404 +0.18(+2.04%)
Dec 20, 2007 8.696 8.696 8.585 8.696 1,216 +0.04(+0.43%)
Dec 19, 2007 8.770 8.770 8.652 8.659 1,351 -0.03(-0.34%)
Dec 18, 2007 8.740 8.851 8.585 8.689 22,699 -0.20(-2.25%)
Dec 17, 2007 8.067 8.985 8.067 8.888 109,716 +0.74(+9.08%)
Dec 14, 2007 8.067 8.148 8.067 8.148 5,134 +0.08(+1.01%)
Dec 13, 2007 8.363 8.363 8.067 8.067 18,511 -0.30(-3.54%)
Dec 12, 2007 8.437 8.474 8.363 8.363 17,565 -0.04(-0.53%)
Dec 11, 2007 8.474 8.474 8.067 8.407 4,458 +0.01(+0.09%)
Dec 10, 2007 8.289 8.474 8.067 8.400 11,620 +0.14(+1.68%)
Dec 07, 2007 8.437 8.437 8.252 8.261 2,702 -0.25(-2.94%)
Dec 06, 2007 8.548 8.622 8.511 8.511 3,648 +0.00(+0.00%)
Dec 05, 2007 8.585 8.585 8.422 8.511 10,404 -0.07(-0.86%)
Dec 04, 2007 8.511 8.659 8.511 8.585 26,618 +0.01(+0.17%)
Dec 03, 2007 8.548 8.748 8.474 8.570 16,889 +0.10(+1.14%)
Nov 30, 2007 8.881 8.881 8.067 8.474 19,240 -0.41(-4.58%)
Nov 29, 2007 8.733 8.881 8.587 8.881 23,375 +0.11(+1.27%)
Nov 28, 2007 8.659 8.807 8.659 8.770 5,269 +0.07(+0.85%)
Nov 27, 2007 8.733 8.844 8.548 8.696 15,673 -0.19(-2.08%)
Nov 26, 2007 8.955 8.955 8.696 8.881 6,485 -0.07(-0.83%)
Nov 23, 2007 8.955 8.955 8.955 8.955 135 +0.00(+0.00%)
Nov 21, 2007 8.881 8.955 8.881 8.955 5,810 +0.00(+0.00%)
Nov 20, 2007 9.103 9.177 8.918 8.955 5,134 -0.22(-2.42%)
Nov 19, 2007 9.081 9.177 8.659 9.177 35,265 -0.18(-1.90%)
Nov 16, 2007 8.807 9.621 8.740 9.355 29,320 +0.40(+4.46%)
Nov 15, 2007 8.881 9.029 8.748 8.955 15,673 +0.11(+1.26%)
Nov 14, 2007 8.807 9.140 8.696 8.844 85,935 +0.19(+2.14%)
Nov 13, 2007 8.881 8.881 8.437 8.659 32,293 +0.22(+2.63%)
Nov 12, 2007 7.993 8.874 7.801 8.437 65,802 +0.41(+5.07%)
Nov 09, 2007 7.771 8.030 7.734 8.030 50,129 +0.29(+3.78%)
Nov 08, 2007 7.771 7.788 7.697 7.737 54,182 +0.03(+0.43%)
Nov 07, 2007 7.808 7.852 7.704 7.704 9,188 -0.03(-0.38%)
Nov 06, 2007 7.586 7.771 7.549 7.734 42,048 +0.15(+1.95%)
Nov 05, 2007 7.586 7.660 7.475 7.586 7,431 +0.04(+0.49%)
Nov 02, 2007 7.401 7.549 7.401 7.549 28,645 +0.19(+2.62%)
Nov 01, 2007 7.216 7.356 7.216 7.356 14,592 +0.10(+1.43%)
Oct 31, 2007 7.290 7.290 7.253 7.253 1,621 +0.00(+0.00%)
Oct 30, 2007 7.290 7.290 7.253 7.253 540 -0.05(-0.71%)
Oct 29, 2007 7.408 7.408 7.268 7.305 5,134 -0.10(-1.40%)
Oct 26, 2007 7.401 7.438 7.401 7.408 1,621 +0.01(+0.20%)
Oct 25, 2007 7.512 7.512 7.394 7.394 10,809 -0.19(-2.54%)
Oct 24, 2007 7.475 7.586 7.327 7.586 30,266 +0.19(+2.50%)
Oct 23, 2007 7.401 7.512 7.401 7.401 7,026 +0.15(+2.04%)
Oct 22, 2007 7.401 7.475 7.253 7.253 4,729 -0.15(-2.00%)
Oct 19, 2007 7.475 7.586 7.401 7.401 3,513 -0.07(-0.99%)
Oct 18, 2007 7.327 7.475 7.327 7.475 1,080 +0.06(+0.80%)
Oct 17, 2007 7.401 7.475 7.327 7.416 6,620 +0.01(+0.20%)
Oct 16, 2007 7.401 7.401 7.400 7.401 4,323 +0.00(+0.00%)
Oct 15, 2007 7.253 7.512 7.216 7.401 28,915 +0.00(+0.00%)
Oct 12, 2007 7.401 7.401 7.401 7.401 2,837 +0.11(+1.51%)
Oct 11, 2007 7.401 7.401 7.291 7.291 1,486 -0.11(-1.48%)
Oct 10, 2007 7.216 7.401 7.216 7.400 11,755 +0.11(+1.51%)
Oct 09, 2007 7.216 7.290 7.216 7.290 2,297 -0.11(-1.50%)
Oct 08, 2007 7.401 7.401 7.327 7.401 3,377 +0.00(+0.00%)
Oct 05, 2007 7.401 7.401 7.401 7.401 2,702 +0.00(+0.00%)
Oct 04, 2007 7.401 7.401 7.401 7.401 9,323 -0.08(-1.09%)
Oct 03, 2007 7.401 7.482 7.401 7.482 5,810 +0.16(+2.12%)
Oct 02, 2007 7.327 7.512 7.327 7.327 11,485 +0.07(+1.02%)
Oct 01, 2007 7.401 7.401 7.253 7.253 9,863 -0.15(-2.00%)
Sep 28, 2007 7.223 7.401 7.179 7.401 15,403 +0.13(+1.83%)
Sep 27, 2007 7.216 7.327 7.216 7.268 6,080 +0.05(+0.72%)
Sep 26, 2007 7.216 7.327 7.216 7.216 5,945 +0.05(+0.72%)
Sep 25, 2007 7.105 7.210 7.105 7.164 1,216 +0.13(+1.89%)
Sep 24, 2007 6.772 7.031 6.772 7.031 4,053 +0.30(+4.40%)
Sep 21, 2007 6.772 6.772 6.735 6.735 11,079 +0.15(+2.25%)
Sep 20, 2007 6.476 6.587 6.476 6.587 540 +0.15(+2.30%)
Sep 19, 2007 6.365 6.439 6.365 6.439 23,240 +0.07(+1.16%)
Sep 18, 2007 6.365 6.513 6.328 6.365 19,727 +0.04(+0.58%)
Sep 17, 2007 6.180 6.328 6.143 6.328 35,536 +0.11(+1.79%)
Sep 14, 2007 6.224 6.224 6.143 6.217 3,918 +0.00(+0.00%)
Sep 13, 2007 6.195 6.513 6.150 6.217 25,537 +0.00(+0.00%)
Sep 12, 2007 6.291 6.476 6.217 6.217 33,914 +0.00(+0.00%)
Sep 11, 2007 6.217 6.217 6.217 6.217 270 +0.04(+0.60%)
Sep 10, 2007 6.254 6.254 6.180 6.180 1,621 -0.07(-1.18%)
Sep 07, 2007 6.180 6.254 6.143 6.254 3,107 +0.05(+0.84%)
Sep 06, 2007 6.202 6.202 6.143 6.202 945 +0.04(+0.60%)
Sep 05, 2007 6.165 6.165 6.165 6.165 0 +0.00(+0.00%)
Sep 04, 2007 6.217 6.291 6.165 6.165 11,079 +0.10(+1.59%)
Aug 31, 2007 6.069 6.069 6.069 6.069 675 +0.07(+1.23%)
Aug 30, 2007 5.921 5.995 5.921 5.995 405 +0.07(+1.25%)
Aug 29, 2007 5.921 5.921 5.921 5.921 135 +0.00(+0.00%)
Aug 28, 2007 5.921 5.921 5.921 5.921 0 +0.00(+0.00%)
Aug 27, 2007 5.921 5.958 5.921 5.921 26,077 +0.15(+2.56%)
Aug 24, 2007 5.632 5.773 5.632 5.773 4,188 +0.19(+3.31%)
Aug 23, 2007 5.588 5.588 5.588 5.588 0 +0.00(+0.00%)
Aug 22, 2007 5.477 5.699 5.477 5.588 11,485 +0.04(+0.67%)
Jun 11, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 08, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 07, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 06, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 05, 2007 5.551 5.551 5.551 5.551 0 +0.00(+0.00%)
Jun 04, 2007 5.551 5.551 5.551 5.551 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.