Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.261 8.486 8.261 8.486 1,582 +0.12(+1.38%)
May 29, 2008 8.214 8.452 8.214 8.370 2,651 +0.12(+1.48%)
May 28, 2008 8.214 8.418 8.214 8.248 2,511 +0.03(+0.41%)
May 27, 2008 8.452 8.452 8.180 8.214 2,798 -0.34(-3.97%)
May 26, 2008 8.466 8.553 8.466 8.553 0 +0.00(+0.00%)
May 23, 2008 8.466 8.553 8.466 8.553 8,249 +0.16(+1.86%)
May 22, 2008 8.418 8.920 8.350 8.397 33,063 +0.08(+0.98%)
May 21, 2008 7.976 8.316 7.976 8.316 5,039 +0.17(+2.08%)
May 20, 2008 8.112 8.146 8.044 8.146 14,682 +0.03(+0.42%)
May 19, 2008 7.678 8.486 7.678 8.112 23,513 +0.00(+0.00%)
May 16, 2008 8.146 8.329 8.112 8.112 892 -0.17(-2.05%)
May 15, 2008 8.146 8.384 7.875 8.282 31,027 +0.10(+1.24%)
May 14, 2008 8.655 8.655 8.180 8.180 48,317 -0.54(-6.23%)
May 13, 2008 8.825 8.859 8.723 8.723 15,152 -0.17(-1.91%)
May 12, 2008 8.791 8.893 8.791 8.893 1,031 +0.26(+2.99%)
May 09, 2008 9.158 9.158 8.635 8.635 2,323 -0.12(-1.32%)
May 08, 2008 8.519 8.750 8.486 8.750 3,093 +0.10(+1.10%)
May 07, 2008 8.486 8.655 8.384 8.655 9,030 +0.10(+1.19%)
May 06, 2008 8.682 8.689 8.486 8.553 4,640 -0.17(-1.99%)
May 05, 2008 8.716 8.791 8.662 8.727 8,543 -0.03(-0.34%)
May 02, 2008 8.811 8.811 8.452 8.757 5,892 +0.25(+2.95%)
May 01, 2008 8.811 8.811 8.350 8.506 9,483 +0.02(+0.24%)
Apr 30, 2008 8.621 8.621 8.486 8.486 7,085 -0.20(-2.34%)
Apr 29, 2008 8.825 8.825 8.621 8.689 10,208 -0.14(-1.54%)
Apr 28, 2008 9.029 9.130 8.642 8.825 10,961 -0.17(-1.89%)
Apr 25, 2008 8.825 9.368 8.418 8.995 92,448 -0.10(-1.12%)
Apr 24, 2008 8.947 9.096 8.947 9.096 7,512 +0.10(+1.13%)
Apr 23, 2008 8.825 8.995 8.689 8.995 3,830 +0.08(+0.95%)
Apr 22, 2008 8.554 8.927 8.554 8.910 6,039 +0.29(+3.35%)
Apr 21, 2008 8.499 8.621 8.452 8.621 10,899 +0.02(+0.24%)
Apr 18, 2008 8.893 8.893 8.601 8.601 13,994 -0.36(-4.02%)
Apr 17, 2008 9.096 9.096 8.961 8.961 11,714 -0.07(-0.75%)
Apr 16, 2008 9.253 9.253 9.029 9.029 13,994 -0.13(-1.41%)
Apr 15, 2008 9.232 9.232 9.063 9.158 2,356 -0.03(-0.30%)
Apr 14, 2008 9.300 9.334 8.961 9.185 27,770 -0.32(-3.36%)
Apr 11, 2008 9.504 9.504 9.402 9.504 2,211 -0.03(-0.36%)
Apr 10, 2008 9.707 9.707 9.266 9.538 18,292 -0.26(-2.63%)
Apr 09, 2008 9.911 10.08 9.741 9.796 18,855 -0.05(-0.48%)
Apr 08, 2008 10.14 10.16 9.809 9.843 50,403 -0.10(-1.02%)
Apr 07, 2008 9.232 9.945 9.232 9.945 84,853 +0.71(+7.72%)
Apr 04, 2008 9.504 9.504 9.232 9.232 18,083 -0.10(-1.09%)
Apr 03, 2008 9.368 9.387 9.300 9.334 9,944 +0.03(+0.36%)
Apr 02, 2008 9.334 9.470 9.300 9.300 11,270 -0.07(-0.80%)
Apr 01, 2008 9.375 9.375 9.266 9.375 10,606 +0.05(+0.58%)
Mar 31, 2008 8.920 9.320 8.920 9.320 27,871 +0.50(+5.62%)
Mar 28, 2008 8.682 8.961 8.682 8.825 109,156 +0.17(+1.96%)
Mar 27, 2008 8.302 9.158 8.302 8.655 83,730 +0.44(+5.37%)
Mar 26, 2008 8.343 8.350 8.214 8.214 19,592 -0.04(-0.49%)
Mar 25, 2008 7.610 9.124 7.610 8.255 22,304 +0.36(+4.56%)
Mar 24, 2008 7.542 7.976 7.542 7.895 4,419 +0.19(+2.47%)
Mar 21, 2008 7.949 7.976 7.705 7.705 9,575 +0.00(+0.00%)
Mar 20, 2008 7.949 7.976 7.705 7.705 9,575 -0.24(-3.07%)
Mar 19, 2008 8.214 8.214 7.909 7.949 2,356 -0.20(-2.42%)
Mar 18, 2008 8.146 8.248 8.146 8.146 6,481 -0.02(-0.25%)
Mar 17, 2008 8.207 8.621 7.501 8.166 35,685 -0.04(-0.50%)
Mar 14, 2008 8.282 8.316 8.180 8.207 8,691 -0.11(-1.31%)
Mar 13, 2008 8.024 8.452 7.976 8.316 26,073 +0.10(+1.24%)
Mar 12, 2008 8.316 8.316 8.146 8.214 6,923 -0.10(-1.22%)
Mar 11, 2008 8.343 8.343 8.289 8.316 6,187 +0.00(+0.00%)
Mar 10, 2008 8.343 8.343 8.275 8.316 31,524 +0.00(+0.00%)
Mar 07, 2008 8.207 8.472 8.207 8.316 115,490 +0.05(+0.57%)
Mar 06, 2008 8.004 8.268 7.976 8.268 22,869 +0.31(+3.92%)
Mar 05, 2008 7.997 8.044 7.949 7.956 18,855 +0.01(+0.17%)
Mar 04, 2008 7.976 7.976 7.942 7.942 2,135 -0.03(-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.