Madison Air Solutions Corp (MAIR) stock
MAIRNYSEIndustrial & Commercial Fans & Blowers & Air Purifing EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026
$23.16−1.40 (-5.70%)
Close on Oct 30, 2026Market cap $11.62BP/E –Yield –
Price history
Madison Air Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.16
-5.70% on the day
52-week range
$3.05 – $44.50
-48.0% from the high
Change over 52 weeks
+447.5%
From $4.23 on Mar 6, 2008
Average volume
2.61M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.40 | $24.50 | $22.79 | $23.16 | -5.70% | 1,827,091 |
| Oct 29, 2026 | $23.47 | $24.57 | $23.17 | $24.56 | +2.85% | 1,453,109 |
| Oct 28, 2026 | $23.95 | $24.01 | $23.49 | $23.88 | +0.55% | 1,804,756 |
| Oct 27, 2026 | $23.22 | $23.76 | $22.93 | $23.75 | +3.62% | 1,471,412 |
| Oct 26, 2026 | $22.62 | $23.24 | $22.29 | $22.92 | +0.70% | 1,663,273 |
| Oct 23, 2026 | $22.88 | $23.05 | $22.15 | $22.76 | -1.39% | 2,912,532 |
| Oct 22, 2026 | $22.70 | $23.17 | $21.96 | $23.08 | -0.60% | 2,893,085 |
| Oct 21, 2026 | $23.42 | $23.50 | $22.95 | $23.22 | +0.13% | 1,882,225 |
| Oct 20, 2026 | $22.98 | $23.61 | $22.88 | $23.19 | +0.04% | 1,808,199 |
| Oct 19, 2026 | $23.58 | $23.59 | $22.97 | $23.18 | -0.69% | 1,046,462 |
| Oct 16, 2026 | $23.38 | $23.58 | $22.85 | $23.34 | -0.55% | 1,426,468 |
| Oct 15, 2026 | $22.99 | $23.53 | $22.13 | $23.47 | +0.82% | 2,779,982 |
| Oct 14, 2026 | $23.77 | $24.06 | $23.12 | $23.28 | -3.32% | 1,839,749 |
| Oct 13, 2026 | $23.20 | $24.15 | $22.80 | $24.08 | +3.39% | 2,696,528 |
| Oct 12, 2026 | $23.89 | $24.23 | $23.27 | $23.29 | -3.84% | 1,852,372 |
| Oct 9, 2026 | $24.03 | $24.65 | $23.58 | $24.22 | +0.92% | 1,158,773 |
| Oct 8, 2026 | $23.91 | $24.13 | $23.34 | $24.00 | -0.50% | 3,211,449 |
| Oct 7, 2026 | $24.11 | $24.50 | $23.80 | $24.12 | -1.95% | 1,413,623 |
| Oct 6, 2026 | $25.05 | $25.26 | $24.50 | $24.60 | -1.48% | 1,702,532 |
| Oct 5, 2026 | $24.88 | $25.36 | $24.21 | $24.97 | -0.28% | 2,580,103 |
| Oct 2, 2026 | $24.86 | $25.20 | $24.25 | $25.04 | +3.00% | 3,269,162 |
| Oct 1, 2026 | $24.58 | $24.59 | $23.66 | $24.31 | -1.18% | 4,745,920 |
| Sep 30, 2026 | $24.88 | $25.47 | $24.58 | $24.60 | -1.17% | 3,836,721 |
| Sep 29, 2026 | $25.28 | $25.28 | $24.65 | $24.89 | -0.32% | 3,195,479 |
| Sep 28, 2026 | $24.86 | $25.07 | $24.38 | $24.97 | -0.76% | 2,194,865 |
| Sep 25, 2026 | $24.46 | $25.34 | $24.46 | $25.16 | +3.24% | 2,120,411 |
| Sep 24, 2026 | $25.05 | $25.06 | $24.14 | $24.37 | -3.52% | 1,998,736 |
| Sep 23, 2026 | $24.82 | $25.55 | $24.67 | $25.26 | +0.84% | 2,523,234 |
| Sep 22, 2026 | $24.80 | $25.17 | $24.28 | $25.05 | +3.81% | 2,712,899 |
| Sep 21, 2026 | $24.22 | $24.49 | $23.64 | $24.13 | +0.50% | 2,027,747 |
| Sep 18, 2026 | $23.67 | $24.03 | $23.20 | $24.01 | +1.22% | 2,339,651 |
| Sep 17, 2026 | $23.98 | $24.24 | $23.40 | $23.72 | +1.02% | 2,057,542 |
| Sep 16, 2026 | $24.22 | $24.46 | $23.20 | $23.48 | -1.76% | 2,302,856 |
| Sep 15, 2026 | $23.69 | $25.04 | $22.91 | $23.90 | +1.01% | 4,869,428 |
| Sep 14, 2026 | $24.75 | $25.51 | $23.44 | $23.66 | -6.15% | 2,835,234 |
| Sep 11, 2026 | $25.13 | $25.65 | $24.89 | $25.21 | +1.20% | 4,888,048 |
| Sep 10, 2026 | $24.61 | $25.07 | $24.34 | $24.91 | -0.64% | 1,568,383 |
| Sep 9, 2026 | $25.82 | $26.07 | $25.05 | $25.07 | -4.09% | 1,471,768 |
| Sep 8, 2026 | $26.07 | $26.45 | $25.70 | $26.14 | +0.93% | 2,175,480 |
| Sep 4, 2026 | $25.47 | $26.30 | $25.47 | $25.90 | +0.86% | 1,511,404 |
| Sep 3, 2026 | $26.00 | $26.10 | $24.93 | $25.68 | +0.04% | 1,676,550 |
| Sep 2, 2026 | $26.08 | $26.38 | $24.83 | $25.67 | -0.31% | 4,111,125 |
| Sep 1, 2026 | $25.86 | $26.55 | $25.57 | $25.75 | -2.46% | 2,190,065 |
| Aug 31, 2026 | $26.28 | $26.66 | $25.77 | $26.40 | +0.27% | 1,334,337 |
| Aug 28, 2026 | $27.36 | $27.61 | $26.11 | $26.33 | -3.09% | 1,918,999 |
| Aug 27, 2026 | $28.76 | $28.90 | $27.16 | $27.17 | -4.70% | 2,726,519 |
| Aug 26, 2026 | $27.59 | $28.51 | $27.37 | $28.51 | +1.86% | 6,149,687 |
| Aug 25, 2026 | $27.81 | $29.60 | $27.11 | $27.99 | +12.09% | 7,452,683 |
| Aug 24, 2026 | $26.04 | $26.37 | $24.75 | $24.97 | -3.92% | 1,056,878 |
| Aug 21, 2026 | $26.35 | $26.61 | $25.78 | $25.99 | -0.99% | 1,451,721 |
| Aug 20, 2026 | $27.79 | $28.24 | $25.84 | $26.25 | -6.45% | 5,454,073 |
| Aug 19, 2026 | $28.28 | $28.83 | $27.49 | $28.06 | +2.26% | 3,973,540 |
| Aug 18, 2026 | $29.30 | $29.59 | $27.29 | $27.44 | -7.20% | 5,083,780 |
| Aug 17, 2026 | $32.80 | $32.80 | $28.78 | $29.57 | -5.47% | 5,593,514 |
| Aug 14, 2026 | $31.99 | $31.99 | $30.87 | $31.28 | -1.14% | 1,024,240 |
| Aug 13, 2026 | $32.00 | $32.17 | $31.40 | $31.64 | -0.66% | 1,104,905 |
| Aug 12, 2026 | $32.63 | $33.89 | $31.77 | $31.85 | -0.09% | 1,714,524 |
| Aug 11, 2026 | $30.69 | $32.11 | $30.48 | $31.88 | +5.11% | 1,497,157 |
| Aug 10, 2026 | $31.11 | $31.99 | $30.26 | $30.33 | -2.44% | 888,118 |
| Aug 7, 2026 | $31.37 | $31.94 | $30.97 | $31.09 | -0.54% | 1,431,542 |
| Aug 6, 2026 | $31.16 | $32.12 | $30.69 | $31.26 | -1.42% | 1,017,330 |
| Aug 5, 2026 | $31.44 | $32.15 | $31.00 | $31.71 | -0.13% | 986,778 |
| Aug 4, 2026 | $29.97 | $32.53 | $29.79 | $31.75 | +8.81% | 3,238,647 |
| Aug 3, 2026 | $29.19 | $30.00 | $28.66 | $29.18 | +0.41% | 1,609,440 |
| Jul 31, 2026 | $29.41 | $30.02 | $28.05 | $29.06 | -0.27% | 3,127,792 |
| Jul 30, 2026 | $31.20 | $31.20 | $27.38 | $29.14 | -7.90% | 9,568,409 |
| Jul 29, 2026 | $32.13 | $32.68 | $30.53 | $31.64 | -1.80% | 5,109,256 |
| Jul 28, 2026 | $33.88 | $34.18 | $31.51 | $32.22 | -6.74% | 5,300,403 |
| Jul 27, 2026 | $34.90 | $35.49 | $33.33 | $34.55 | -0.52% | 1,237,804 |
| Jul 24, 2026 | $36.16 | $36.91 | $34.73 | $34.73 | -4.25% | 1,462,506 |
| Jul 23, 2026 | $35.30 | $36.99 | $35.30 | $36.27 | +1.26% | 1,498,940 |
| Jul 22, 2026 | $35.25 | $36.86 | $35.25 | $35.82 | +0.62% | 1,903,974 |
| Jul 21, 2026 | $35.07 | $35.78 | $34.13 | $35.60 | +2.95% | 3,632,017 |
| Jul 20, 2026 | $34.48 | $35.25 | $33.69 | $34.58 | +1.71% | 2,366,813 |
| Jul 17, 2026 | $33.39 | $34.35 | $33.00 | $34.00 | -0.53% | 2,524,761 |
| Jul 16, 2026 | $33.90 | $34.36 | $33.09 | $34.18 | +0.74% | 4,805,107 |
| Jul 15, 2026 | $35.59 | $35.69 | $33.64 | $33.93 | -3.99% | 3,043,138 |
| Jul 14, 2026 | $35.74 | $36.31 | $34.95 | $35.34 | -0.03% | 874,357 |
| Jul 13, 2026 | $36.26 | $36.80 | $35.26 | $35.35 | -3.44% | 1,114,065 |
| Jul 10, 2026 | $35.91 | $37.16 | $35.50 | $36.61 | +2.23% | 1,593,902 |
| Jul 9, 2026 | $34.91 | $36.38 | $34.91 | $35.81 | +4.25% | 984,526 |
| Jul 8, 2026 | $34.28 | $34.70 | $33.46 | $34.35 | -1.41% | 1,955,710 |
| Jul 7, 2026 | $37.74 | $38.28 | $33.87 | $34.84 | -8.10% | 2,695,282 |
| Jul 6, 2026 | $37.15 | $38.62 | $37.15 | $37.91 | +1.96% | 1,842,220 |
| Jul 2, 2026 | $37.68 | $37.79 | $36.02 | $37.18 | -1.46% | 2,115,181 |
| Jul 1, 2026 | $38.72 | $38.72 | $37.31 | $37.73 | -3.26% | 5,628,965 |
| Jun 30, 2026 | $37.11 | $39.19 | $36.50 | $39.00 | +4.95% | 3,207,440 |
| Jun 29, 2026 | $37.72 | $38.64 | $36.98 | $37.16 | -1.14% | 3,633,209 |
| Jun 26, 2026 | $39.74 | $39.93 | $37.20 | $37.59 | -6.02% | 3,177,704 |
| Jun 25, 2026 | $39.81 | $41.89 | $39.81 | $40.00 | +1.52% | 2,113,629 |
| Jun 24, 2026 | $38.27 | $40.48 | $38.27 | $39.40 | +3.52% | 1,315,356 |
| Jun 23, 2026 | $37.74 | $38.91 | $37.64 | $38.06 | -1.30% | 698,813 |
| Jun 22, 2026 | $38.12 | $39.09 | $37.67 | $38.56 | +1.13% | 953,798 |
| Jun 18, 2026 | $37.79 | $39.00 | $37.77 | $38.13 | +1.84% | 1,807,606 |
| Jun 17, 2026 | $38.09 | $39.21 | $37.38 | $37.44 | -1.86% | 1,216,228 |
| Jun 16, 2026 | $38.84 | $39.76 | $38.13 | $38.15 | -1.93% | 1,179,349 |
| Jun 15, 2026 | $40.41 | $41.11 | $38.89 | $38.90 | -0.31% | 1,408,187 |
| Jun 12, 2026 | $40.46 | $40.53 | $38.95 | $39.02 | -3.08% | 949,204 |
| Jun 11, 2026 | $38.14 | $40.53 | $37.24 | $40.26 | +7.62% | 1,393,305 |
| Jun 10, 2026 | $40.40 | $40.64 | $37.36 | $37.41 | -7.77% | 985,097 |
| Jun 9, 2026 | $39.49 | $40.82 | $38.33 | $40.56 | +2.45% | 1,081,762 |
| Jun 8, 2026 | $40.77 | $40.94 | $39.31 | $39.59 | -1.37% | 986,074 |
| Jun 5, 2026 | $42.82 | $42.82 | $39.14 | $40.14 | -7.51% | 1,169,347 |
| Jun 4, 2026 | $43.50 | $44.15 | $42.81 | $43.40 | -0.37% | 1,563,997 |
| Jun 3, 2026 | $43.03 | $43.89 | $42.35 | $43.56 | +1.04% | 524,346 |
| Jun 2, 2026 | $43.88 | $44.50 | $42.76 | $43.11 | -1.71% | 1,083,674 |
| Jun 1, 2026 | $43.45 | $44.17 | $42.21 | $43.86 | +0.90% | 1,028,642 |
| May 29, 2026 | $42.17 | $43.94 | $41.78 | $43.47 | +2.94% | 953,684 |
| May 28, 2026 | $42.18 | $43.47 | $41.46 | $42.23 | +0.09% | 1,414,611 |
| May 27, 2026 | $42.84 | $42.84 | $40.90 | $42.19 | -1.52% | 909,035 |
| May 26, 2026 | $40.64 | $43.19 | $40.25 | $42.84 | +6.99% | 1,192,469 |
| May 22, 2026 | $38.86 | $40.79 | $38.60 | $40.04 | +3.28% | 1,145,502 |
| May 21, 2026 | $37.00 | $39.03 | $36.48 | $38.77 | +4.14% | 1,419,521 |
| May 20, 2026 | $39.00 | $39.02 | $37.20 | $37.23 | -3.47% | 1,154,466 |
| May 19, 2026 | $37.81 | $39.42 | $37.20 | $38.57 | +0.55% | 1,351,558 |
| May 18, 2026 | $40.99 | $42.03 | $37.31 | $38.36 | -6.44% | 1,687,042 |
| May 15, 2026 | $42.00 | $42.30 | $40.70 | $41.00 | -3.55% | 1,764,403 |
| May 14, 2026 | $42.50 | $42.82 | $41.31 | $42.51 | +0.02% | 2,105,193 |
| May 13, 2026 | $40.98 | $42.83 | $40.15 | $42.50 | +3.48% | 3,369,386 |
| May 12, 2026 | $43.05 | $43.23 | $38.75 | $41.07 | -2.40% | 3,216,271 |
| May 11, 2026 | $44.00 | $44.25 | $40.44 | $42.08 | +0.14% | 2,814,537 |
| May 8, 2026 | $42.50 | $42.82 | $41.07 | $42.02 | -0.43% | 1,219,735 |
| May 7, 2026 | $40.67 | $42.34 | $40.51 | $42.20 | +6.51% | 2,375,997 |
| May 6, 2026 | $39.58 | $40.50 | $38.11 | $39.62 | +0.18% | 1,413,995 |
| May 5, 2026 | $39.15 | $39.95 | $37.90 | $39.55 | +0.43% | 1,735,550 |
| May 4, 2026 | $40.54 | $40.56 | $37.85 | $39.38 | -1.97% | 2,078,313 |
| May 1, 2026 | $38.55 | $40.70 | $37.94 | $40.17 | +5.21% | 2,698,864 |
| Apr 30, 2026 | $36.16 | $38.31 | $36.14 | $38.18 | +6.06% | 2,537,705 |
| Apr 29, 2026 | $34.80 | $36.00 | $34.26 | $36.00 | +4.05% | 2,159,138 |
| Apr 28, 2026 | $34.40 | $34.61 | $33.21 | $34.60 | +0.09% | 1,912,147 |
| Apr 27, 2026 | $33.80 | $34.80 | $33.66 | $34.57 | +2.19% | 1,291,898 |
| Apr 24, 2026 | $34.00 | $34.48 | $33.83 | $33.83 | -1.20% | 1,624,423 |
| Apr 23, 2026 | $34.70 | $35.04 | $33.68 | $34.24 | -1.15% | 10,733,490 |
| Apr 22, 2026 | $34.07 | $34.91 | $34.07 | $34.64 | +2.49% | 10,322,750 |
| Apr 21, 2026 | $34.00 | $34.75 | $33.65 | $33.80 | +0.42% | 4,658,113 |
| Apr 20, 2026 | $32.00 | $34.01 | $32.00 | $33.66 | +3.73% | 7,363,552 |
| Apr 17, 2026 | $31.28 | $33.00 | $31.00 | $32.45 | +2.20% | 11,235,600 |
| Apr 16, 2026 | $32.00 | $32.50 | $31.00 | $31.75 | +661.39% | 36,831,110 |
| Oct 17, 2008 | $4.13 | $4.17 | $4.13 | $4.17 | 0.00% | 0 |
| Aug 21, 2008 | $4.13 | $4.17 | $4.13 | $4.17 | +1.21% | 4,308 |
| Aug 19, 2008 | $4.15 | $4.15 | $4.12 | $4.12 | -0.72% | 14,755 |
| Aug 15, 2008 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 1,310 |
| Aug 14, 2008 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 4,320 |
| Aug 12, 2008 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 8,202 |
| Aug 8, 2008 | $4.10 | $4.15 | $4.10 | $4.15 | +1.22% | 91,059 |
| Aug 7, 2008 | $4.10 | $4.10 | $4.10 | $4.10 | +2.24% | 100 |
| Aug 6, 2008 | $4.01 | $4.01 | $4.01 | $4.01 | +0.25% | 854 |
| Aug 5, 2008 | $4.15 | $4.15 | $4.00 | $4.00 | 0.00% | 7,854 |
| Aug 4, 2008 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 100 |
| Aug 1, 2008 | $4.15 | $4.15 | $4.00 | $4.00 | 0.00% | 239 |
| Jul 31, 2008 | $3.75 | $4.00 | $3.75 | $4.00 | +6.67% | 24,650 |
| Jul 30, 2008 | $3.99 | $3.99 | $3.75 | $3.75 | 0.00% | 2,022 |
| Jul 29, 2008 | $3.75 | $3.75 | $3.75 | $3.75 | -6.02% | 834 |
| Jul 28, 2008 | $3.80 | $3.99 | $3.75 | $3.99 | +5.00% | 2,840 |
| Jul 25, 2008 | $3.60 | $3.80 | $3.60 | $3.80 | +2.70% | 1,301 |
| Jul 24, 2008 | $3.80 | $3.80 | $3.50 | $3.70 | 0.00% | 4,900 |
| Jul 23, 2008 | $3.45 | $3.70 | $3.45 | $3.70 | +5.71% | 2,572 |
| Jul 22, 2008 | $3.60 | $3.60 | $3.31 | $3.50 | -2.78% | 34,385 |
| Jul 21, 2008 | $3.32 | $3.60 | $3.31 | $3.60 | +5.88% | 575,034 |
| Jul 18, 2008 | $3.65 | $3.97 | $3.22 | $3.40 | -6.85% | 395,661 |
| Jul 17, 2008 | $3.45 | $3.94 | $3.45 | $3.65 | +5.80% | 46,555 |
| Jul 16, 2008 | $3.41 | $3.50 | $3.40 | $3.45 | 0.00% | 71,442 |
| Jul 15, 2008 | $3.30 | $3.45 | $3.20 | $3.45 | +4.55% | 37,677 |
| Jul 14, 2008 | $3.45 | $3.46 | $3.25 | $3.30 | -4.90% | 31,694 |
| Jul 11, 2008 | $3.50 | $3.50 | $3.40 | $3.47 | -0.86% | 23,190 |
| Jul 10, 2008 | $3.60 | $3.67 | $3.50 | $3.50 | -4.11% | 7,158 |
| Jul 9, 2008 | $3.62 | $3.68 | $3.58 | $3.65 | +0.83% | 38,548 |
| Jul 8, 2008 | $3.88 | $3.88 | $3.61 | $3.62 | -2.43% | 32,142 |
| Jul 7, 2008 | $3.94 | $3.94 | $3.71 | $3.71 | -7.71% | 6,100 |
| Jul 3, 2008 | $4.05 | $4.05 | $3.99 | $4.02 | +0.50% | 10,152 |
| Jul 2, 2008 | $4.00 | $4.01 | $3.96 | $4.00 | 0.00% | 33,142 |
| Jul 1, 2008 | $4.00 | $4.00 | $3.90 | $4.00 | -1.23% | 9,975 |
| Jun 30, 2008 | $3.96 | $4.15 | $3.95 | $4.05 | +2.02% | 5,150 |
| Jun 27, 2008 | $3.95 | $3.98 | $3.90 | $3.97 | +0.51% | 11,740 |
| Jun 26, 2008 | $4.05 | $4.05 | $3.82 | $3.95 | -2.71% | 8,975 |
| Jun 25, 2008 | $4.06 | $4.10 | $4.05 | $4.06 | 0.00% | 12,954 |
| Jun 24, 2008 | $4.08 | $4.10 | $4.02 | $4.06 | -0.73% | 16,202 |
| Jun 23, 2008 | $4.10 | $4.11 | $4.08 | $4.09 | +0.25% | 2,600 |
| Jun 20, 2008 | $4.17 | $4.19 | $4.08 | $4.08 | -0.49% | 7,100 |
| Jun 19, 2008 | $4.19 | $4.19 | $4.06 | $4.10 | -0.73% | 9,420 |
| Jun 18, 2008 | $4.19 | $4.29 | $4.12 | $4.13 | -0.96% | 15,909 |
| Jun 17, 2008 | $4.17 | $4.25 | $4.15 | $4.17 | +0.48% | 11,067 |
| Jun 16, 2008 | $4.27 | $4.38 | $4.15 | $4.15 | -1.89% | 16,681 |
| Jun 13, 2008 | $4.25 | $4.25 | $4.15 | $4.23 | +0.71% | 12,939 |
| Jun 12, 2008 | $4.16 | $4.20 | $4.15 | $4.20 | +0.24% | 10,600 |
| Jun 11, 2008 | $4.20 | $4.20 | $4.15 | $4.19 | +0.48% | 3,942 |
| Jun 10, 2008 | $4.20 | $4.35 | $4.16 | $4.17 | -1.65% | 187,888 |
| Jun 9, 2008 | $4.35 | $4.35 | $4.22 | $4.24 | -0.24% | 8,471 |
| Jun 6, 2008 | $4.25 | $4.26 | $4.22 | $4.25 | -0.93% | 10,800 |
| Jun 5, 2008 | $4.30 | $4.32 | $4.26 | $4.29 | +0.94% | 4,600 |
| Jun 4, 2008 | $4.25 | $4.33 | $4.25 | $4.25 | -1.39% | 32,740 |
| Jun 3, 2008 | $4.25 | $4.31 | $4.25 | $4.31 | +1.17% | 4,940 |
| Jun 2, 2008 | $4.22 | $4.27 | $4.22 | $4.26 | +0.95% | 4,000 |
| May 30, 2008 | $4.38 | $4.40 | $4.18 | $4.22 | -0.71% | 9,522 |
| May 29, 2008 | $4.49 | $4.49 | $4.25 | $4.25 | -1.16% | 3,927 |
| May 28, 2008 | $4.44 | $4.44 | $4.12 | $4.30 | -1.83% | 9,757 |
| May 27, 2008 | $4.48 | $4.48 | $4.35 | $4.38 | +1.86% | 1,400 |
| May 23, 2008 | $4.42 | $4.42 | $4.25 | $4.30 | -2.05% | 8,600 |
| May 22, 2008 | $4.26 | $4.40 | $4.14 | $4.39 | +1.15% | 30,960 |
| May 21, 2008 | $4.41 | $4.41 | $4.25 | $4.34 | -0.23% | 8,091 |
| May 20, 2008 | $4.38 | $4.50 | $4.26 | $4.35 | -2.90% | 4,700 |
| May 19, 2008 | $4.34 | $4.60 | $4.31 | $4.48 | +2.99% | 33,860 |
| May 16, 2008 | $4.35 | $4.35 | $4.27 | $4.35 | +2.11% | 11,900 |
| May 15, 2008 | $4.26 | $4.30 | $4.23 | $4.26 | -2.74% | 9,700 |
| May 14, 2008 | $4.20 | $4.39 | $4.17 | $4.38 | +5.04% | 18,500 |
| May 13, 2008 | $4.18 | $4.18 | $4.16 | $4.17 | -0.48% | 1,500 |
| May 12, 2008 | $4.03 | $4.19 | $4.00 | $4.19 | +4.75% | 8,510 |
| May 9, 2008 | $3.98 | $4.04 | $3.98 | $4.00 | +0.25% | 11,962 |
| May 8, 2008 | $3.99 | $4.01 | $3.95 | $3.99 | +1.27% | 16,970 |
| May 7, 2008 | $3.77 | $3.94 | $3.65 | $3.94 | +1.29% | 19,800 |
| May 6, 2008 | $3.92 | $3.98 | $3.85 | $3.89 | -2.26% | 5,100 |
| May 5, 2008 | $3.97 | $4.04 | $3.83 | $3.98 | -1.00% | 17,826 |
| May 2, 2008 | $3.49 | $4.08 | $3.49 | $4.02 | +18.24% | 36,054 |
| May 1, 2008 | $3.35 | $3.40 | $3.35 | $3.40 | +0.29% | 16,482 |
| Apr 30, 2008 | $3.35 | $3.39 | $3.25 | $3.39 | +1.19% | 7,850 |
| Apr 29, 2008 | $3.18 | $3.40 | $3.18 | $3.35 | +5.68% | 38,408 |
| Apr 28, 2008 | $3.16 | $3.22 | $3.16 | $3.17 | +0.32% | 4,814 |
| Apr 25, 2008 | $3.29 | $3.37 | $3.16 | $3.16 | -4.24% | 4,156 |
| Apr 24, 2008 | $3.32 | $3.34 | $3.28 | $3.30 | -0.30% | 1,500 |
| Apr 23, 2008 | $3.30 | $3.36 | $3.29 | $3.31 | +0.61% | 10,373 |
| Apr 22, 2008 | $3.45 | $3.47 | $3.22 | $3.29 | -4.64% | 6,186 |
| Apr 21, 2008 | $3.47 | $3.51 | $3.42 | $3.45 | -1.43% | 4,300 |
| Apr 18, 2008 | $3.21 | $3.54 | $3.21 | $3.50 | 0.00% | 8,000 |
| Apr 17, 2008 | $3.45 | $3.53 | $3.43 | $3.50 | +2.34% | 15,576 |
| Apr 16, 2008 | $3.39 | $3.47 | $3.33 | $3.42 | -2.29% | 15,814 |
| Apr 15, 2008 | $3.47 | $3.67 | $3.47 | $3.50 | +0.86% | 4,350 |
| Apr 14, 2008 | $3.38 | $3.47 | $3.38 | $3.47 | +1.17% | 6,980 |
| Apr 11, 2008 | $3.38 | $3.46 | $3.37 | $3.43 | +1.48% | 7,200 |
| Apr 10, 2008 | $3.27 | $3.38 | $3.21 | $3.38 | +3.68% | 15,194 |
| Apr 9, 2008 | $3.46 | $3.46 | $3.24 | $3.26 | 0.00% | 30,150 |
| Apr 8, 2008 | $3.15 | $3.34 | $3.15 | $3.26 | +2.84% | 51,141 |
| Apr 7, 2008 | $3.30 | $3.42 | $3.05 | $3.17 | -8.91% | 51,406 |
| Apr 4, 2008 | $3.66 | $3.66 | $3.48 | $3.48 | -2.52% | 11,500 |
| Apr 3, 2008 | $3.67 | $3.69 | $3.57 | $3.57 | -3.51% | 23,745 |
| Apr 2, 2008 | $3.70 | $3.71 | $3.70 | $3.70 | 0.00% | 39,799 |
| Apr 1, 2008 | $3.71 | $3.71 | $3.70 | $3.70 | -2.63% | 1,200 |
| Mar 31, 2008 | $3.84 | $3.84 | $3.80 | $3.80 | -2.81% | 41,510 |
| Mar 28, 2008 | $3.90 | $3.96 | $3.87 | $3.91 | +0.26% | 17,414 |
| Mar 27, 2008 | $3.90 | $4.00 | $3.90 | $3.90 | 0.00% | 2,417 |
| Mar 26, 2008 | $3.99 | $4.00 | $3.90 | $3.90 | -2.74% | 2,200 |
| Mar 25, 2008 | $3.98 | $4.01 | $3.97 | $4.01 | -0.25% | 900 |
| Mar 24, 2008 | $3.95 | $4.03 | $3.95 | $4.02 | 0.00% | 3,476 |
| Mar 20, 2008 | $3.96 | $4.02 | $3.95 | $4.02 | -0.74% | 1,300 |
| Mar 19, 2008 | $3.91 | $4.20 | $3.91 | $4.05 | +0.75% | 3,300 |
| Mar 18, 2008 | $3.93 | $4.62 | $3.90 | $4.02 | +3.08% | 11,758 |
| Mar 14, 2008 | $4.01 | $4.01 | $3.90 | $3.90 | -2.50% | 8,470 |
| Mar 13, 2008 | $4.00 | $4.02 | $4.00 | $4.00 | -0.25% | 5,555 |
| Mar 12, 2008 | $4.09 | $4.11 | $4.00 | $4.01 | -1.96% | 4,147 |
| Mar 11, 2008 | $4.09 | $4.39 | $4.09 | $4.09 | 0.00% | 24,026 |
| Mar 10, 2008 | $4.09 | $4.10 | $4.07 | $4.09 | 0.00% | 9,174 |
| Mar 7, 2008 | $4.24 | $4.32 | $4.09 | $4.09 | -3.31% | 11,280 |
| Mar 6, 2008 | $4.23 | $4.25 | $4.23 | $4.23 | -0.24% | 5,100 |
| Mar 5, 2008 | $4.24 | $4.25 | $4.23 | $4.24 | +0.24% | 1,800 |
| Mar 4, 2008 | $4.28 | $4.38 | $4.23 | $4.23 | -4.51% | 12,608 |
| Mar 3, 2008 | $4.39 | $4.74 | $4.25 | $4.43 | +3.50% | 10,910 |
| Feb 29, 2008 | $4.35 | $4.77 | $4.28 | $4.28 | -0.93% | 3,653 |
| Feb 28, 2008 | $4.53 | $4.53 | $4.32 | $4.32 | -2.04% | 4,188 |
| Feb 27, 2008 | $4.36 | $4.64 | $4.36 | $4.41 | +1.61% | 3,600 |
| Feb 26, 2008 | $4.36 | $4.56 | $4.32 | $4.34 | +0.46% | 5,822 |
| Feb 25, 2008 | $4.78 | $4.87 | $4.32 | $4.32 | – | 7,935 |