FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 10.85 11.35 10.85 11.29 31,603 +0.43(+3.96%)
Nov 29, 2007 10.81 10.94 10.80 10.86 10,000 +0.03(+0.28%)
Nov 28, 2007 10.83 11.00 10.76 10.83 21,600 +0.02(+0.19%)
Nov 27, 2007 10.74 11.05 10.74 10.81 27,801 -0.26(-2.38%)
Nov 26, 2007 11.16 11.20 10.95 11.07 6,700 -0.19(-1.65%)
Nov 23, 2007 10.90 11.26 10.85 11.26 11,600 +0.31(+2.83%)
Nov 21, 2007 10.91 11.13 10.75 10.95 25,600 -0.22(-1.97%)
Nov 20, 2007 10.97 11.24 10.93 11.17 19,800 +0.12(+1.09%)
Nov 19, 2007 11.28 11.28 10.82 11.05 15,800 -0.13(-1.16%)
Nov 16, 2007 11.27 11.27 11.13 11.18 9,400 -0.13(-1.15%)
Nov 15, 2007 11.14 11.43 11.10 11.31 40,900 +0.09(+0.80%)
Nov 14, 2007 11.31 11.52 11.13 11.22 20,000 -0.11(-0.97%)
Nov 13, 2007 11.33 11.37 11.30 11.33 14,800 +0.03(+0.26%)
Nov 12, 2007 11.37 11.37 11.30 11.30 12,200 -0.16(-1.40%)
Nov 09, 2007 11.32 11.53 11.20 11.46 12,300 +0.06(+0.53%)
Nov 08, 2007 11.50 11.50 11.23 11.40 18,800 -0.01(-0.09%)
Nov 07, 2007 11.40 11.56 11.37 11.41 9,500 -0.06(-0.52%)
Nov 06, 2007 11.34 11.57 11.34 11.47 9,300 +0.10(+0.88%)
Nov 05, 2007 11.30 11.42 11.27 11.37 10,400 +0.13(+1.16%)
Nov 02, 2007 11.22 11.41 11.12 11.24 15,400 -0.08(-0.71%)
Nov 01, 2007 11.51 11.63 11.32 11.32 9,500 -0.22(-1.91%)
Oct 31, 2007 11.55 11.73 11.46 11.54 27,800 -0.05(-0.43%)
Oct 30, 2007 11.58 11.75 11.42 11.59 26,200 -0.10(-0.86%)
Oct 29, 2007 11.65 11.75 11.48 11.69 33,500 -0.03(-0.26%)
Oct 26, 2007 11.69 11.82 11.57 11.72 22,600 -0.11(-0.93%)
Oct 25, 2007 11.69 11.89 11.67 11.83 21,600 +0.09(+0.77%)
Oct 24, 2007 11.81 11.83 11.66 11.74 24,400 -0.17(-1.43%)
Oct 23, 2007 11.93 11.98 11.67 11.91 20,400 -0.06(-0.50%)
Oct 22, 2007 12.00 12.02 11.91 11.97 27,300 -0.22(-1.80%)
Oct 19, 2007 12.13 12.19 12.12 12.19 30,400 +0.09(+0.74%)
Oct 18, 2007 12.06 12.10 12.03 12.10 6,400 +0.00(+0.00%)
Oct 17, 2007 12.04 12.13 11.99 12.10 8,400 +0.01(+0.10%)
Oct 16, 2007 12.13 12.13 12.05 12.09 10,800 -0.03(-0.27%)
Oct 15, 2007 12.18 12.21 12.11 12.12 13,700 -0.11(-0.90%)
Oct 12, 2007 12.08 12.25 12.08 12.23 21,100 +0.03(+0.25%)
Oct 11, 2007 12.12 12.23 12.10 12.20 17,600 +0.03(+0.25%)
Oct 10, 2007 12.10 12.23 12.05 12.17 19,900 -0.02(-0.16%)
Oct 09, 2007 12.07 12.20 12.07 12.19 29,200 +0.05(+0.39%)
Oct 08, 2007 12.04 12.21 12.04 12.14 18,500 +0.03(+0.27%)
Oct 05, 2007 12.05 12.13 12.04 12.11 16,200 -0.02(-0.16%)
Oct 04, 2007 12.08 12.18 12.07 12.13 11,800 +0.02(+0.17%)
Oct 03, 2007 12.19 12.21 12.06 12.11 9,800 -0.04(-0.33%)
Oct 02, 2007 12.20 12.20 12.04 12.15 46,600 +0.00(+0.00%)
Oct 01, 2007 12.12 12.19 12.00 12.15 11,600 -0.02(-0.16%)
Sep 28, 2007 12.10 12.18 12.05 12.17 22,600 +0.15(+1.25%)
Sep 27, 2007 12.05 12.19 11.97 12.02 80,900 -0.02(-0.17%)
Sep 26, 2007 11.93 12.10 11.93 12.04 19,700 +0.00(+0.00%)
Sep 25, 2007 12.05 12.13 11.93 12.04 8,600 -0.06(-0.50%)
Sep 24, 2007 12.12 12.18 12.01 12.10 14,600 -0.04(-0.33%)
Sep 21, 2007 12.20 12.21 12.09 12.14 18,000 -0.07(-0.57%)
Sep 20, 2007 12.22 12.29 12.06 12.21 14,300 +0.02(+0.16%)
Sep 19, 2007 12.04 12.32 11.99 12.19 25,200 +0.10(+0.83%)
Sep 18, 2007 12.09 12.27 11.82 12.09 34,900 -0.16(-1.31%)
Sep 17, 2007 12.57 12.57 12.05 12.25 18,300 -0.22(-1.76%)
Sep 14, 2007 12.34 12.55 12.34 12.47 15,000 -0.01(-0.08%)
Sep 13, 2007 12.43 12.50 12.36 12.48 17,800 -0.05(-0.40%)
Sep 12, 2007 12.32 12.54 12.32 12.53 25,400 +0.14(+1.13%)
Sep 11, 2007 12.50 12.50 12.35 12.39 33,100 -0.14(-1.12%)
Sep 10, 2007 12.36 12.59 12.36 12.53 22,200 +0.14(+1.13%)
Sep 07, 2007 12.25 12.42 12.25 12.39 25,100 +0.06(+0.49%)
Sep 06, 2007 12.19 12.48 12.19 12.33 18,400 +0.03(+0.24%)
Sep 05, 2007 12.25 12.34 12.17 12.30 14,800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.