Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.752 10.08 9.658 10.00 2,832,298 +0.23(+2.30%)
Jun 27, 2008 9.824 9.896 9.777 9.777 3,253,140 -0.08(-0.77%)
Jun 26, 2008 9.937 10.01 9.853 9.853 2,397,069 -0.16(-1.60%)
Jun 25, 2008 10.01 10.05 9.877 10.01 2,418,564 +0.05(+0.53%)
Jun 24, 2008 10.01 10.08 9.867 9.959 2,427,782 -0.12(-1.16%)
Jun 23, 2008 9.961 10.14 9.914 10.08 2,063,771 +0.14(+1.40%)
Jun 20, 2008 9.947 10.09 9.932 9.937 3,786,887 -0.05(-0.45%)
Jun 19, 2008 10.14 10.19 9.939 9.982 2,380,949 -0.17(-1.71%)
Jun 18, 2008 10.16 10.33 10.11 10.16 3,548,969 -0.03(-0.32%)
Jun 17, 2008 10.07 10.21 10.02 10.19 2,588,384 +0.13(+1.28%)
Jun 16, 2008 10.05 10.07 9.986 10.06 3,492,577 +0.02(+0.18%)
Jun 13, 2008 10.12 10.13 9.941 10.04 3,736,627 -0.08(-0.83%)
Jun 12, 2008 10.26 10.28 10.10 10.12 2,473,570 -0.11(-1.04%)
Jun 11, 2008 10.23 10.35 10.19 10.23 3,070,178 +0.02(+0.18%)
Jun 10, 2008 10.22 10.27 10.16 10.21 2,989,537 -0.07(-0.66%)
Jun 09, 2008 10.26 10.36 10.21 10.28 3,870,135 +0.07(+0.68%)
Jun 06, 2008 10.17 10.38 10.17 10.21 3,216,256 -0.05(-0.52%)
Jun 05, 2008 10.23 10.32 10.16 10.26 4,083,297 +0.12(+1.23%)
Jun 04, 2008 10.21 10.24 10.09 10.14 2,597,362 -0.09(-0.84%)
Jun 03, 2008 10.28 10.38 10.15 10.23 4,048,962 -0.04(-0.40%)
Jun 02, 2008 10.21 10.31 10.14 10.27 2,889,715 +0.01(+0.12%)
May 30, 2008 10.43 10.43 10.14 10.25 11,230,827 -0.09(-0.85%)
May 29, 2008 10.32 10.39 10.29 10.34 3,338,379 +0.05(+0.48%)
May 28, 2008 10.31 10.37 10.23 10.29 3,828,179 -0.02(-0.16%)
May 27, 2008 10.17 10.31 10.17 10.31 3,191,436 +0.14(+1.35%)
May 26, 2008 10.30 10.33 10.10 10.17 0 +0.00(+0.00%)
May 23, 2008 10.30 10.33 10.10 10.17 2,090,807 -0.12(-1.13%)
May 22, 2008 10.30 10.40 10.22 10.29 2,495,051 -0.01(-0.10%)
May 21, 2008 10.37 10.44 10.26 10.30 2,864,924 -0.07(-0.69%)
May 20, 2008 10.26 10.51 10.26 10.37 3,398,960 +0.08(+0.80%)
May 19, 2008 10.29 10.41 10.24 10.29 3,819,948 -0.05(-0.48%)
May 16, 2008 10.06 10.37 10.06 10.34 2,823,623 +0.15(+1.49%)
May 15, 2008 10.24 10.26 10.13 10.19 3,688,257 -0.03(-0.34%)
May 14, 2008 10.17 10.24 10.15 10.22 2,568,271 +0.03(+0.26%)
May 13, 2008 10.09 10.19 9.994 10.19 3,011,272 +0.09(+0.89%)
May 12, 2008 10.00 10.11 9.982 10.10 3,942,540 +0.10(+1.00%)
May 09, 2008 9.982 10.05 9.879 10.00 1,657,106 -0.05(-0.45%)
May 08, 2008 10.16 10.19 9.926 10.05 3,892,948 -0.05(-0.51%)
May 07, 2008 9.984 10.22 9.967 10.10 3,858,965 +0.08(+0.76%)
May 06, 2008 9.980 10.13 9.963 10.02 2,254,969 +0.00(+0.04%)
May 05, 2008 9.781 10.04 9.732 10.02 4,230,455 +0.24(+2.45%)
May 02, 2008 9.789 9.908 9.713 9.781 3,016,959 +0.05(+0.46%)
May 01, 2008 9.662 9.900 9.539 9.736 4,559,803 -0.12(-1.23%)
Apr 30, 2008 9.932 9.953 9.717 9.857 2,970,917 -0.00(-0.04%)
Apr 29, 2008 9.953 9.967 9.812 9.861 3,106,099 -0.11(-1.15%)
Apr 28, 2008 10.05 10.05 9.932 9.975 2,287,542 -0.07(-0.73%)
Apr 25, 2008 10.06 10.11 9.957 10.05 1,521,705 +0.02(+0.16%)
Apr 24, 2008 10.10 10.13 9.869 10.03 2,367,260 -0.09(-0.85%)
Apr 23, 2008 9.998 10.14 9.953 10.12 1,676,698 +0.17(+1.67%)
Apr 22, 2008 9.916 9.994 9.883 9.953 2,259,075 -0.02(-0.18%)
Apr 21, 2008 10.05 10.08 9.902 9.971 1,758,515 -0.06(-0.59%)
Apr 18, 2008 10.17 10.17 9.988 10.03 2,137,699 +0.03(+0.29%)
Apr 17, 2008 10.02 10.06 9.922 10.00 2,729,220 -0.03(-0.35%)
Apr 16, 2008 9.822 10.06 9.801 10.04 3,803,901 +0.27(+2.75%)
Apr 15, 2008 9.705 9.781 9.642 9.769 2,318,918 +0.14(+1.40%)
Apr 14, 2008 9.406 9.693 9.406 9.633 2,697,497 +0.21(+2.19%)
Apr 11, 2008 9.597 9.625 9.396 9.426 2,801,771 -0.14(-1.50%)
Apr 10, 2008 9.738 9.738 9.504 9.570 2,577,346 -0.19(-1.91%)
Apr 09, 2008 9.629 9.791 9.629 9.756 3,466,370 +0.16(+1.62%)
Apr 08, 2008 9.480 9.627 9.435 9.601 1,878,588 +0.12(+1.27%)
Apr 07, 2008 9.486 9.564 9.443 9.480 1,471,694 +0.06(+0.59%)
Apr 04, 2008 9.414 9.730 9.383 9.424 4,423,596 +0.01(+0.11%)
Apr 03, 2008 9.340 9.470 9.340 9.414 2,678,745 +0.03(+0.33%)
Apr 02, 2008 9.332 9.457 9.288 9.383 2,506,826 +0.04(+0.42%)
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.