Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.990 10.21 9.420 9.430 141,449 -0.42(-4.26%)
Jun 27, 2008 9.690 10.09 9.620 9.850 483,816 +0.16(+1.65%)
Jun 26, 2008 9.610 9.940 9.570 9.690 85,721 +0.00(+0.00%)
Jun 25, 2008 9.260 10.11 9.220 9.690 97,073 +0.44(+4.76%)
Jun 24, 2008 9.240 9.780 9.170 9.250 202,332 -0.10(-1.07%)
Jun 23, 2008 9.810 9.820 9.340 9.350 191,089 -0.37(-3.81%)
Jun 20, 2008 9.770 9.900 9.470 9.720 232,061 -0.11(-1.12%)
Jun 19, 2008 9.910 10.10 9.620 9.830 167,453 -0.12(-1.21%)
Jun 18, 2008 9.940 10.05 9.550 9.950 181,024 +0.00(+0.00%)
Jun 17, 2008 10.19 10.21 9.880 9.950 173,533 -0.19(-1.87%)
Jun 16, 2008 10.25 10.26 9.900 10.14 154,906 -0.11(-1.07%)
Jun 13, 2008 10.22 10.39 10.14 10.25 181,653 +0.14(+1.38%)
Jun 12, 2008 10.09 10.30 10.06 10.11 89,575 +0.05(+0.50%)
Jun 11, 2008 10.50 10.50 10.06 10.06 102,061 -0.40(-3.82%)
Jun 10, 2008 10.39 10.59 9.800 10.46 156,348 +0.56(+5.66%)
Jun 09, 2008 10.34 10.45 9.790 9.900 182,594 -0.56(-5.35%)
Jun 06, 2008 11.59 11.59 10.34 10.46 244,950 -1.19(-10.21%)
Jun 05, 2008 11.68 11.85 11.35 11.65 144,669 +0.09(+0.78%)
Jun 04, 2008 11.38 11.61 11.29 11.56 106,854 +0.13(+1.14%)
Jun 03, 2008 11.44 11.60 11.30 11.43 67,223 +0.08(+0.70%)
Jun 02, 2008 11.83 11.87 11.07 11.35 99,981 -0.53(-4.46%)
May 30, 2008 11.54 11.88 11.38 11.88 153,300 +0.30(+2.59%)
May 29, 2008 11.24 11.64 11.18 11.58 113,812 +0.34(+3.02%)
May 28, 2008 11.21 11.32 11.03 11.24 188,825 +0.14(+1.26%)
May 27, 2008 10.61 11.36 10.45 11.10 490,320 +0.49(+4.62%)
May 26, 2008 10.63 10.75 10.42 10.61 0 +0.00(+0.00%)
May 23, 2008 10.63 10.75 10.42 10.61 69,658 -0.08(-0.75%)
May 22, 2008 10.07 10.82 10.00 10.69 175,429 +0.71(+7.11%)
May 21, 2008 10.52 10.60 9.800 9.980 124,195 -0.67(-6.29%)
May 20, 2008 10.70 10.71 10.46 10.65 291,021 +0.01(+0.09%)
May 19, 2008 10.68 10.83 10.50 10.64 141,554 -0.02(-0.19%)
May 16, 2008 10.47 10.76 10.25 10.66 191,911 +0.23(+2.21%)
May 15, 2008 10.57 10.67 10.34 10.43 109,992 -0.03(-0.29%)
May 14, 2008 10.45 10.64 10.37 10.46 92,087 +0.01(+0.10%)
May 13, 2008 10.61 10.61 10.42 10.45 102,864 -0.10(-0.95%)
May 12, 2008 10.45 10.77 10.37 10.55 111,251 +0.15(+1.44%)
May 09, 2008 10.36 10.64 10.36 10.40 167,530 -0.03(-0.29%)
May 08, 2008 10.45 10.69 10.39 10.43 167,104 -0.02(-0.19%)
May 07, 2008 10.99 11.05 10.44 10.45 189,864 -0.44(-4.04%)
May 06, 2008 10.48 10.96 10.35 10.89 150,627 +0.54(+5.22%)
May 05, 2008 10.46 10.73 10.23 10.35 119,520 -0.04(-0.38%)
May 02, 2008 9.930 10.50 9.880 10.39 213,954 +0.66(+6.78%)
May 01, 2008 9.500 9.840 9.500 9.730 105,216 +0.25(+2.64%)
Apr 30, 2008 9.560 9.800 9.430 9.480 124,988 -0.03(-0.32%)
Apr 29, 2008 9.280 9.570 9.190 9.510 167,922 +0.25(+2.70%)
Apr 28, 2008 9.520 9.520 9.220 9.260 198,155 -0.07(-0.75%)
Apr 25, 2008 8.750 9.730 8.750 9.330 201,102 +0.89(+10.55%)
Apr 24, 2008 8.550 8.600 8.260 8.440 97,848 -0.15(-1.75%)
Apr 23, 2008 7.730 8.720 7.640 8.590 173,325 +0.91(+11.85%)
Apr 22, 2008 7.850 7.920 7.500 7.680 98,679 -0.22(-2.78%)
Apr 21, 2008 7.940 8.000 7.850 7.900 66,826 -0.11(-1.37%)
Apr 18, 2008 7.710 8.010 7.670 8.010 76,404 +0.42(+5.53%)
Apr 17, 2008 7.910 7.925 7.580 7.590 103,088 -0.37(-4.65%)
Apr 16, 2008 7.880 8.070 7.830 7.960 96,500 +0.18(+2.31%)
Apr 15, 2008 8.020 8.110 7.720 7.780 109,304 -0.20(-2.51%)
Apr 14, 2008 7.200 8.090 7.200 7.980 209,796 +0.81(+11.30%)
Apr 11, 2008 7.490 7.530 7.080 7.170 118,548 -0.39(-5.16%)
Apr 10, 2008 7.270 7.680 7.270 7.560 153,200 +0.30(+4.13%)
Apr 09, 2008 7.700 7.740 7.240 7.260 160,736 -0.41(-5.35%)
Apr 08, 2008 7.530 7.800 7.480 7.670 102,749 +0.14(+1.86%)
Apr 07, 2008 7.770 7.820 7.500 7.530 78,900 -0.17(-2.21%)
Apr 04, 2008 7.590 7.760 7.570 7.700 74,100 +0.05(+0.65%)
Apr 03, 2008 7.650 7.750 7.540 7.650 98,471 +0.03(+0.39%)
Apr 02, 2008 8.250 8.290 7.580 7.620 135,175 -0.77(-9.18%)
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.