Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.526 9.784 9.526 9.784 1,372 +0.13(+1.38%)
May 29, 2008 9.471 9.745 9.471 9.651 2,299 +0.14(+1.48%)
May 28, 2008 9.471 9.706 9.471 9.510 2,178 +0.04(+0.41%)
May 27, 2008 9.745 9.745 9.432 9.471 2,427 -0.39(-3.97%)
May 26, 2008 9.762 9.863 9.762 9.863 0 +0.00(+0.00%)
May 23, 2008 9.762 9.863 9.762 9.863 7,154 +0.18(+1.86%)
May 22, 2008 9.706 10.29 9.628 9.683 28,674 +0.09(+0.98%)
May 21, 2008 9.197 9.589 9.197 9.589 4,370 +0.20(+2.08%)
May 20, 2008 9.354 9.393 9.276 9.393 12,733 +0.04(+0.42%)
May 19, 2008 8.853 9.784 8.853 9.354 20,392 +0.00(+0.00%)
May 16, 2008 9.393 9.604 9.354 9.354 774 -0.20(-2.05%)
May 15, 2008 9.393 9.667 9.080 9.550 26,909 +0.12(+1.24%)
May 14, 2008 9.980 9.980 9.432 9.432 41,903 -0.63(-6.23%)
May 13, 2008 10.18 10.21 10.06 10.06 13,140 -0.20(-1.91%)
May 12, 2008 10.14 10.25 10.14 10.25 894 +0.30(+2.99%)
May 09, 2008 10.56 10.56 9.957 9.957 2,014 -0.13(-1.32%)
May 08, 2008 9.823 10.09 9.784 10.09 2,682 +0.11(+1.10%)
May 07, 2008 9.784 9.980 9.667 9.980 7,831 +0.12(+1.19%)
May 06, 2008 10.01 10.02 9.784 9.863 4,024 -0.20(-1.99%)
May 05, 2008 10.05 10.14 9.988 10.06 7,409 -0.03(-0.34%)
May 02, 2008 10.16 10.16 9.745 10.10 5,110 +0.29(+2.95%)
May 01, 2008 10.16 10.16 9.628 9.808 8,224 +0.02(+0.24%)
Apr 30, 2008 9.941 9.941 9.784 9.784 6,145 -0.23(-2.34%)
Apr 29, 2008 10.18 10.18 9.941 10.02 8,853 -0.16(-1.54%)
Apr 28, 2008 10.41 10.53 9.964 10.18 9,506 -0.20(-1.89%)
Apr 25, 2008 10.18 10.80 9.706 10.37 80,176 -0.12(-1.12%)
Apr 24, 2008 10.32 10.49 10.32 10.49 6,515 +0.12(+1.13%)
Apr 23, 2008 10.18 10.37 10.02 10.37 3,321 +0.10(+0.95%)
Apr 22, 2008 9.863 10.29 9.863 10.27 5,237 +0.33(+3.35%)
Apr 21, 2008 9.800 9.941 9.745 9.941 9,452 +0.02(+0.24%)
Apr 18, 2008 10.25 10.25 9.917 9.917 12,136 -0.41(-4.02%)
Apr 17, 2008 10.49 10.49 10.33 10.33 10,159 -0.08(-0.75%)
Apr 16, 2008 10.67 10.67 10.41 10.41 12,136 -0.15(-1.41%)
Apr 15, 2008 10.65 10.65 10.45 10.56 2,044 -0.03(-0.30%)
Apr 14, 2008 10.72 10.76 10.33 10.59 24,084 -0.37(-3.36%)
Apr 11, 2008 10.96 10.96 10.84 10.96 1,917 -0.04(-0.36%)
Apr 10, 2008 11.19 11.19 10.68 11.00 15,864 -0.30(-2.63%)
Apr 09, 2008 11.43 11.62 11.23 11.29 16,352 -0.05(-0.48%)
Apr 08, 2008 11.69 11.72 11.31 11.35 43,712 -0.12(-1.02%)
Apr 07, 2008 10.65 11.47 10.65 11.47 73,589 +0.82(+7.72%)
Apr 04, 2008 10.96 10.96 10.65 10.65 15,683 -0.12(-1.09%)
Apr 03, 2008 10.80 10.82 10.72 10.76 8,624 +0.04(+0.37%)
Apr 02, 2008 10.76 10.92 10.72 10.72 9,774 -0.09(-0.80%)
Apr 01, 2008 10.81 10.81 10.68 10.81 9,198 +0.06(+0.58%)
Mar 31, 2008 10.29 10.75 10.29 10.75 24,171 +0.57(+5.62%)
Mar 28, 2008 10.01 10.33 10.01 10.18 94,666 +0.20(+1.96%)
Mar 27, 2008 9.573 10.56 9.573 9.980 72,616 +0.51(+5.37%)
Mar 26, 2008 9.620 9.628 9.471 9.471 16,991 -0.05(-0.49%)
Mar 25, 2008 8.775 10.52 8.775 9.518 19,343 +0.41(+4.56%)
Mar 24, 2008 8.696 9.197 8.696 9.103 3,832 +0.22(+2.47%)
Mar 21, 2008 9.166 9.197 8.884 8.884 8,304 +0.00(+0.00%)
Mar 20, 2008 9.166 9.197 8.884 8.884 8,304 -0.28(-3.07%)
Mar 19, 2008 9.471 9.471 9.119 9.166 2,044 -0.23(-2.42%)
Mar 18, 2008 9.393 9.510 9.393 9.393 5,621 -0.02(-0.25%)
Mar 17, 2008 9.463 9.941 8.649 9.416 30,948 -0.05(-0.50%)
Mar 14, 2008 9.550 9.589 9.432 9.463 7,537 -0.13(-1.31%)
Mar 13, 2008 9.252 9.745 9.197 9.589 22,612 +0.12(+1.24%)
Mar 12, 2008 9.589 9.589 9.393 9.471 6,004 -0.12(-1.22%)
Mar 11, 2008 9.620 9.620 9.557 9.589 5,365 +0.00(+0.00%)
Mar 10, 2008 9.620 9.620 9.542 9.589 27,339 +0.00(+0.00%)
Mar 07, 2008 9.463 9.769 9.463 9.589 100,160 +0.05(+0.57%)
Mar 06, 2008 9.229 9.534 9.197 9.534 19,833 +0.36(+3.92%)
Mar 05, 2008 9.221 9.276 9.166 9.174 16,352 +0.02(+0.17%)
Mar 04, 2008 9.197 9.197 9.158 9.158 1,852 -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.