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 (%)
Feb 27, 2009 21.92 21.95 21.92 21.95 0 -0.02(-0.09%)
Feb 26, 2009 22.17 22.45 21.96 21.97 16,600 -0.33(-1.48%)
Feb 25, 2009 22.40 22.40 22.10 22.30 22,200 -0.75(-3.25%)
Feb 24, 2009 22.34 23.05 22.34 23.05 10,700 +0.96(+4.35%)
Feb 23, 2009 22.64 22.66 22.09 22.09 34,040 +0.08(+0.36%)
Feb 21, 2009 22.10 22.29 21.79 22.01 0 +0.00(+0.00%)
Feb 20, 2009 22.10 22.29 21.79 22.01 36,600 -0.68(-3.00%)
Feb 19, 2009 23.04 23.19 22.62 22.69 13,715 -0.39(-1.69%)
Feb 18, 2009 22.87 23.08 22.66 23.08 27,600 +0.42(+1.85%)
Feb 17, 2009 22.78 22.81 22.66 22.66 10,400 -0.96(-4.06%)
Feb 14, 2009 23.66 23.66 23.62 23.62 0 +0.00(+0.00%)
Feb 13, 2009 23.66 23.66 23.62 23.62 200 +1.51(+6.83%)
Feb 12, 2009 22.62 22.68 22.11 22.11 10,400 -1.25(-5.35%)
Feb 11, 2009 23.80 23.80 21.53 23.36 11,100 +0.11(+0.47%)
Feb 10, 2009 23.45 23.58 23.25 23.25 300 -1.19(-4.87%)
Feb 09, 2009 24.31 26.04 24.13 24.44 1,550 -0.76(-3.01%)
Feb 06, 2009 23.97 25.20 23.97 25.20 0 +1.23(+5.12%)
Feb 05, 2009 23.93 23.97 23.93 23.97 200 +0.59(+2.52%)
Feb 04, 2009 23.46 23.75 23.38 23.38 2,350 +0.13(+0.56%)
Feb 03, 2009 23.25 23.25 23.25 23.25 200 -0.03(-0.13%)
Feb 02, 2009 23.01 23.28 23.01 23.28 10,600 -0.59(-2.47%)
Jan 30, 2009 23.87 23.87 23.87 23.87 0 -1.61(-6.32%)
Jan 27, 2009 25.48 25.48 25.48 0 +0.00(+0.00%)
Jan 26, 2009 24.70 25.48 24.70 25.48 200 +0.63(+2.54%)
Jan 24, 2009 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jan 23, 2009 24.85 24.85 24.85 24.85 0 +0.79(+3.28%)
Jan 22, 2009 24.06 24.06 24.06 24.06 100 +0.41(+1.73%)
Jan 21, 2009 23.65 23.65 23.65 0 +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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More