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%)
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.