Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.18 10.25 10.17 10.24 14,449 +0.00(+0.00%)
Jun 27, 2008 10.16 10.36 9.976 10.24 22,868 +0.18(+1.76%)
Jun 26, 2008 10.19 10.25 10.07 10.07 29,982 -0.10(-1.02%)
Jun 25, 2008 10.19 10.20 10.07 10.17 15,471 -0.01(-0.07%)
Jun 24, 2008 10.16 10.21 9.991 10.18 18,376 +0.00(+0.00%)
Jun 23, 2008 10.20 10.20 9.991 10.18 59,342 -0.01(-0.15%)
Jun 20, 2008 9.999 10.20 9.999 10.19 14,075 +0.05(+0.51%)
Jun 19, 2008 10.35 10.35 9.991 10.14 16,265 +0.01(+0.15%)
Jun 18, 2008 9.991 10.20 9.991 10.12 7,701 +0.21(+2.09%)
Jun 17, 2008 10.36 10.36 9.865 9.917 27,834 -0.41(-4.01%)
Jun 16, 2008 10.21 10.35 10.21 10.33 21,582 +0.04(+0.43%)
Jun 13, 2008 10.13 10.29 10.03 10.29 7,836 +0.22(+2.21%)
Jun 12, 2008 10.21 10.36 10.07 10.07 15,268 -0.30(-2.86%)
Jun 11, 2008 10.36 10.40 10.25 10.36 77,390 +0.00(+0.00%)
Jun 10, 2008 10.36 10.40 10.10 10.36 24,578 +0.01(+0.07%)
Jun 09, 2008 10.12 10.36 9.908 10.35 82,657 +0.32(+3.17%)
Jun 06, 2008 9.873 10.04 9.362 10.04 127,606 +0.82(+8.92%)
Jun 05, 2008 9.214 9.214 9.214 9.214 2,026 +0.00(+0.00%)
Jun 04, 2008 8.955 9.214 8.955 9.214 1,756 +0.33(+3.66%)
Jun 03, 2008 8.888 8.888 8.888 8.888 405 +0.02(+0.25%)
Jun 02, 2008 9.029 9.029 8.733 8.866 3,918 -0.38(-4.16%)
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%)
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.