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 (%)
May 29, 2009 10.79 10.99 10.74 10.99 1,049,456 +0.25(+2.33%)
May 28, 2009 10.72 10.90 10.63 10.74 1,134,412 +0.04(+0.37%)
May 27, 2009 10.83 10.90 10.67 10.70 826,232 -0.18(-1.65%)
May 26, 2009 10.68 11.09 10.65 10.88 1,299,158 +0.11(+1.02%)
May 22, 2009 10.91 10.97 10.69 10.77 1,114,149 -0.11(-1.01%)
May 21, 2009 10.44 10.95 10.44 10.88 1,626,476 +0.34(+3.23%)
May 20, 2009 10.60 10.98 10.50 10.54 2,219,680 -0.06(-0.57%)
May 19, 2009 10.78 10.97 10.55 10.60 2,134,720 -0.23(-2.12%)
May 18, 2009 10.76 10.88 10.55 10.83 1,204,489 +0.23(+2.17%)
May 17, 2009 10.52 10.76 10.35 10.60 317,675 -0.06(-0.56%)
May 15, 2009 10.52 10.76 10.35 10.66 2,240,058 +0.03(+0.28%)
May 14, 2009 10.51 10.67 10.41 10.63 1,839,606 +0.20(+1.92%)
May 13, 2009 10.49 10.67 10.35 10.43 2,025,150 -0.20(-1.88%)
May 12, 2009 10.72 10.80 10.50 10.63 1,812,476 -0.05(-0.47%)
May 11, 2009 10.47 10.96 10.35 10.68 1,445,202 -0.03(-0.28%)
May 08, 2009 10.71 10.88 10.51 10.71 1,327,929 +0.11(+1.04%)
May 07, 2009 10.95 10.98 10.55 10.60 1,984,705 -0.28(-2.57%)
May 06, 2009 10.86 11.00 10.66 10.88 1,977,851 +0.11(+1.02%)
May 05, 2009 10.78 11.04 10.60 10.77 2,536,168 +0.02(+0.19%)
May 04, 2009 10.33 10.76 10.22 10.75 2,061,192 +0.38(+3.66%)
May 01, 2009 10.31 10.62 10.29 10.37 2,592,535 -0.10(-0.96%)
Apr 30, 2009 10.63 10.77 10.39 10.47 2,658,326 -0.03(-0.29%)
Apr 29, 2009 10.56 10.83 10.42 10.50 3,467,764 +0.05(+0.48%)
Apr 28, 2009 10.50 10.68 10.25 10.45 3,791,549 +0.09(+0.87%)
Apr 27, 2009 10.13 10.48 10.08 10.36 2,248,684 +0.05(+0.48%)
Apr 24, 2009 10.14 10.38 10.00 10.31 3,233,735 +0.29(+2.89%)
Apr 23, 2009 10.26 10.26 9.900 10.02 4,877,558 -0.11(-1.09%)
Apr 22, 2009 9.730 10.41 9.620 10.13 13,372,227 +0.43(+4.43%)
Apr 21, 2009 9.440 9.750 9.250 9.700 42,231,884 +3.09(+46.75%)
Apr 20, 2009 6.990 7.010 6.503 6.610 1,456,954 -0.52(-7.29%)
Apr 17, 2009 7.050 7.250 6.940 7.130 741,473 +0.06(+0.85%)
Apr 16, 2009 6.710 7.190 6.710 7.070 1,460,984 +0.41(+6.16%)
Apr 15, 2009 6.820 6.940 6.550 6.660 2,317,073 -0.23(-3.34%)
Apr 14, 2009 6.850 6.970 6.730 6.890 1,872,794 -0.08(-1.15%)
Apr 13, 2009 6.700 6.970 6.580 6.970 1,973,154 +0.31(+4.65%)
Apr 09, 2009 6.110 6.660 6.110 6.660 2,308,423 +0.60(+9.90%)
Apr 08, 2009 5.250 6.080 5.100 6.060 2,601,902 +0.52(+9.39%)
Apr 07, 2009 5.580 5.720 5.540 5.540 530,218 -0.14(-2.46%)
Apr 06, 2009 5.820 5.920 5.570 5.680 815,447 -0.24(-4.05%)
Apr 03, 2009 5.590 5.920 5.450 5.920 1,076,926 +0.33(+5.90%)
Apr 02, 2009 5.280 5.660 5.260 5.590 858,545 +0.45(+8.75%)
Apr 01, 2009 4.960 5.180 4.820 5.140 855,369 +0.11(+2.19%)
Mar 31, 2009 5.200 5.240 4.920 5.030 924,822 -0.12(-2.33%)
Mar 30, 2009 5.330 5.350 5.000 5.150 1,055,907 -0.53(-9.33%)
Mar 26, 2009 5.450 5.680 5.360 5.680 481,566 +0.32(+5.97%)
Mar 25, 2009 5.430 5.630 5.140 5.360 627,320 -0.04(-0.74%)
Mar 24, 2009 5.480 5.560 5.360 5.400 615,721 -0.18(-3.23%)
Mar 23, 2009 5.430 5.580 5.380 5.580 1,012,882 +0.59(+11.82%)
Mar 20, 2009 5.380 5.450 4.987 4.990 1,382,891 -0.44(-8.10%)
Mar 19, 2009 5.540 5.600 5.350 5.430 585,204 -0.11(-2.05%)
Mar 18, 2009 5.290 5.590 5.290 5.543 519,650 +0.16(+3.04%)
Mar 17, 2009 5.270 5.380 5.110 5.380 582,392 +0.18(+3.46%)
Mar 16, 2009 5.350 5.370 5.180 5.200 633,136 -0.08(-1.52%)
Mar 13, 2009 5.430 5.450 5.140 5.280 0 -0.04(-0.75%)
Mar 12, 2009 5.170 5.430 5.050 5.320 1,888,497 +0.20(+3.91%)
Mar 11, 2009 4.920 5.170 4.860 5.120 2,562,612 +0.26(+5.35%)
Mar 10, 2009 4.620 4.940 4.580 4.860 1,669,456 +0.33(+7.28%)
Mar 09, 2009 4.900 4.990 4.530 4.530 922,470 -0.19(-4.03%)
Mar 06, 2009 4.750 4.870 4.610 4.720 0 +0.02(+0.43%)
Mar 05, 2009 4.810 4.980 4.660 4.700 1,251,036 -0.20(-4.08%)
Mar 04, 2009 5.330 5.350 4.890 4.900 2,073,669 -0.29(-5.59%)
Mar 02, 2009 5.160 5.290 5.120 5.190 836,005 -0.07(-1.33%)
Feb 27, 2009 5.150 5.370 5.110 5.260 0 +0.05(+0.96%)
Feb 26, 2009 5.370 5.450 5.195 5.210 507,273 -0.13(-2.43%)
Feb 25, 2009 5.580 5.580 5.280 5.340 914,700 -0.27(-4.81%)
Feb 24, 2009 5.580 5.660 5.400 5.610 1,719,026 +0.14(+2.56%)
Feb 23, 2009 5.800 5.830 5.410 5.470 1,031,118 -0.26(-4.54%)
Feb 21, 2009 5.600 5.860 5.520 5.730 0 +0.00(+0.00%)
Feb 20, 2009 5.600 5.860 5.520 5.730 0 +0.04(+0.70%)
Feb 19, 2009 5.750 5.900 5.650 5.690 1,562,624 +0.02(+0.35%)
Feb 18, 2009 5.620 5.750 5.560 5.670 970,413 +0.03(+0.53%)
Feb 17, 2009 5.700 5.850 5.610 5.640 786,691 -0.33(-5.53%)
Feb 14, 2009 5.880 6.220 5.880 5.970 0 +0.00(+0.00%)
Feb 13, 2009 5.880 6.220 5.880 5.970 0 +0.01(+0.17%)
Feb 12, 2009 5.760 5.985 5.670 5.960 1,103,970 +0.12(+2.05%)
Feb 11, 2009 5.900 5.990 5.730 5.840 1,120,073 -0.04(-0.68%)
Feb 10, 2009 6.090 6.270 5.780 5.880 1,187,426 -0.23(-3.76%)
Feb 09, 2009 6.210 6.230 6.040 6.110 743,578 -0.03(-0.49%)
Feb 06, 2009 6.070 6.160 5.960 6.140 0 +0.15(+2.50%)
Feb 05, 2009 5.690 6.170 5.650 5.990 1,429,268 +0.19(+3.28%)
Feb 04, 2009 5.850 5.990 5.670 5.800 1,271,721 +0.04(+0.69%)
Feb 03, 2009 5.630 5.790 5.450 5.760 1,334,566 +0.19(+3.41%)
Feb 02, 2009 5.710 5.840 5.440 5.570 1,830,472 -0.14(-2.45%)
Jan 30, 2009 6.200 6.200 5.690 5.710 0 -0.31(-5.15%)
Jan 29, 2009 6.150 6.270 5.850 6.020 2,390,369 -0.48(-7.38%)
Jan 28, 2009 6.980 7.200 6.060 6.500 3,223,791 -0.48(-6.88%)
Jan 27, 2009 6.700 7.000 6.700 6.980 1,014,805 +0.20(+2.95%)
Jan 26, 2009 6.640 7.000 6.640 6.780 607,811 +0.13(+1.95%)
Jan 24, 2009 6.460 6.840 6.460 6.650 0 +0.00(+0.00%)
Jan 23, 2009 6.460 6.840 6.460 6.650 829,210 -0.05(-0.75%)
Jan 22, 2009 6.740 6.860 6.560 6.700 742,507 -0.16(-2.33%)
Jan 21, 2009 6.520 6.870 6.470 6.860 941,216 +0.33(+5.05%)
Jan 20, 2009 6.950 7.090 6.390 6.530 863,819 -0.42(-6.04%)
Jan 16, 2009 6.980 7.030 6.660 6.950 0 +0.05(+0.72%)
Jan 15, 2009 6.740 6.950 6.440 6.900 1,089,816 +0.15(+2.22%)
Jan 14, 2009 7.120 7.180 6.550 6.750 1,326,584 -0.50(-6.90%)
Jan 13, 2009 7.220 7.370 7.060 7.250 833,458 -0.01(-0.14%)
Jan 12, 2009 7.490 7.510 7.090 7.260 851,949 -0.27(-3.59%)
Jan 10, 2009 7.530 7.730 7.330 7.530 0 +0.00(+0.00%)
Jan 09, 2009 7.530 7.730 7.330 7.530 1,308,280 -0.02(-0.26%)
Jan 08, 2009 7.480 7.620 7.250 7.550 1,145,480 +0.08(+1.07%)
Jan 07, 2009 7.260 7.510 6.950 7.470 1,214,097 -0.04(-0.53%)
Jan 06, 2009 6.900 7.750 6.800 7.510 2,472,908 +0.40(+5.63%)
Jan 05, 2009 7.260 7.600 6.890 7.110 2,106,959 -0.22(-3.00%)
Jan 02, 2009 6.870 7.420 6.870 7.330 0 +0.35(+5.01%)
Jan 01, 2009 6.610 7.050 6.610 6.980 0 +0.00(+0.00%)
Dec 31, 2008 6.610 7.050 6.610 6.980 932,030 +0.40(+6.08%)
Dec 30, 2008 6.330 6.590 6.260 6.580 497,768 +0.27(+4.28%)
Dec 29, 2008 6.500 6.500 6.200 6.310 407,728 -0.19(-2.92%)
Dec 26, 2008 6.410 6.530 6.370 6.500 0 +0.12(+1.88%)
Dec 24, 2008 6.390 6.430 6.150 6.380 302,358 -0.02(-0.31%)
Dec 23, 2008 6.670 6.810 6.310 6.400 531,970 -0.25(-3.76%)
Dec 22, 2008 7.030 7.030 6.440 6.650 539,913 -0.35(-5.00%)
Dec 20, 2008 6.770 7.250 6.770 7.000 0 +0.00(+0.00%)
Dec 19, 2008 6.770 7.250 6.770 7.000 1,507,262 +0.30(+4.48%)
Dec 18, 2008 6.890 7.050 6.570 6.700 778,930 -0.21(-3.04%)
Dec 17, 2008 6.930 7.020 6.660 6.910 1,340,507 -0.12(-1.71%)
Dec 16, 2008 6.810 7.090 6.770 7.030 1,133,538 +0.31(+4.61%)
Dec 15, 2008 6.940 7.000 6.600 6.720 838,859 -0.20(-2.89%)
Dec 13, 2008 6.490 6.950 6.450 6.920 0 +0.00(+0.00%)
Dec 12, 2008 6.490 6.950 6.450 6.920 0 +0.27(+4.06%)
Dec 11, 2008 7.170 7.170 6.530 6.650 1,099,640 -0.57(-7.89%)
Dec 10, 2008 7.150 7.550 7.040 7.220 779,096 +0.11(+1.55%)
Dec 09, 2008 6.910 7.290 6.750 7.110 1,105,940 +0.10(+1.43%)
Dec 08, 2008 6.850 7.100 6.790 7.010 1,175,215 +0.30(+4.47%)
Dec 06, 2008 6.510 6.720 6.080 6.710 0 +0.00(+0.00%)
Dec 05, 2008 6.510 6.720 6.080 6.710 0 +0.12(+1.82%)
Dec 04, 2008 6.770 7.060 6.450 6.590 905,514 -0.27(-3.94%)
Dec 03, 2008 6.650 6.910 6.400 6.860 851,412 +0.24(+3.63%)
Dec 02, 2008 6.340 6.640 6.180 6.620 963,586 +0.39(+6.26%)
Dec 01, 2008 6.980 7.000 6.200 6.230 936,060 -0.90(-12.62%)
Nov 28, 2008 7.060 7.130 6.910 7.130 218,455 +0.07(+0.99%)
Nov 26, 2008 6.710 7.080 6.610 7.060 1,065,576 +0.22(+3.22%)
Nov 25, 2008 6.980 6.980 6.590 6.840 1,314,360 -0.01(-0.15%)
Nov 24, 2008 6.870 6.910 6.565 6.850 1,781,905 +0.12(+1.78%)
Nov 21, 2008 6.510 6.920 6.090 6.730 1,279,350 +0.38(+5.98%)
Nov 20, 2008 6.340 6.890 6.230 6.350 1,245,976 -0.07(-1.09%)
Nov 19, 2008 7.080 7.160 6.420 6.420 1,022,489 -0.68(-9.58%)
Nov 18, 2008 7.050 7.110 6.820 7.100 996,799 +0.10(+1.43%)
Nov 17, 2008 7.190 7.260 6.960 7.000 1,062,579 -0.22(-3.05%)
Nov 14, 2008 7.440 7.510 7.220 7.220 0 -0.39(-5.12%)
Nov 13, 2008 7.230 7.630 6.890 7.610 1,720,214 +0.36(+4.97%)
Nov 12, 2008 7.600 7.730 7.220 7.250 737,514 -0.48(-6.21%)
Nov 11, 2008 8.070 8.145 7.700 7.730 887,684 -0.40(-4.92%)
Nov 10, 2008 8.610 8.610 8.040 8.130 374,635 -0.28(-3.33%)
Nov 07, 2008 8.270 8.440 8.210 8.410 0 +0.17(+2.06%)
Nov 06, 2008 8.460 8.530 8.220 8.240 822,141 -0.33(-3.85%)
Nov 05, 2008 8.710 8.920 8.520 8.570 677,022 -0.39(-4.35%)
Nov 04, 2008 9.140 9.170 8.770 8.960 642,290 -0.04(-0.44%)
Nov 03, 2008 9.330 9.460 8.950 9.000 862,011 -0.50(-5.26%)
Oct 31, 2008 9.190 9.590 9.030 9.500 0 +0.20(+2.15%)
Oct 30, 2008 9.080 9.450 8.990 9.300 943,197 +0.30(+3.33%)
Oct 29, 2008 9.180 9.470 8.680 9.000 1,317,178 +0.01(+0.11%)
Oct 28, 2008 8.610 9.010 8.140 8.990 1,234,069 +0.75(+9.10%)
Oct 27, 2008 8.240 8.730 8.140 8.240 906,055 -0.09(-1.08%)
Oct 25, 2008 7.830 8.890 7.500 8.330 0 +0.00(+0.00%)
Oct 24, 2008 7.830 8.890 7.500 8.330 0 +0.47(+5.98%)
Oct 23, 2008 8.380 8.440 7.510 7.860 2,004,170 -0.29(-3.56%)
Oct 22, 2008 8.350 8.410 7.950 8.150 949,337 -0.32(-3.78%)
Oct 21, 2008 8.750 8.840 8.370 8.470 696,344 -0.45(-5.04%)
Oct 20, 2008 9.000 9.000 8.580 8.920 552,724 +0.05(+0.56%)
Oct 17, 2008 8.760 9.500 8.700 8.870 0 -0.28(-3.06%)
Oct 16, 2008 8.340 9.190 8.200 9.150 1,194,945 +0.86(+10.37%)
Oct 15, 2008 8.920 9.010 8.280 8.290 808,788 -0.75(-8.30%)
Oct 14, 2008 9.440 9.610 8.680 9.040 1,034,571 -0.15(-1.63%)
Oct 13, 2008 8.980 9.300 8.740 9.190 1,158,469 +0.54(+6.24%)
Oct 10, 2008 7.980 8.910 7.840 8.650 0 +0.32(+3.84%)
Oct 09, 2008 8.690 8.960 8.320 8.330 1,253,406 -0.23(-2.69%)
Oct 08, 2008 8.670 9.100 8.470 8.560 1,171,395 -0.34(-3.82%)
Oct 07, 2008 9.460 9.630 8.830 8.900 942,255 -0.41(-4.40%)
Oct 06, 2008 9.570 9.570 8.840 9.310 1,621,857 -0.57(-5.77%)
Oct 04, 2008 10.12 10.36 9.850 9.880 0 +0.00(+0.00%)
Oct 03, 2008 10.12 10.36 9.850 9.880 0 -0.11(-1.10%)
Oct 02, 2008 10.35 10.35 9.970 9.990 950,093 -0.42(-4.03%)
Oct 01, 2008 10.56 10.67 10.33 10.41 541,730 -0.26(-2.44%)
Sep 30, 2008 10.86 10.86 10.48 10.67 1,311,955 +0.09(+0.85%)
Sep 29, 2008 11.00 11.00 10.45 10.58 1,377,236 -0.61(-5.45%)
Sep 27, 2008 11.09 11.36 11.05 11.19 0 +0.00(+0.00%)
Sep 26, 2008 11.09 11.36 11.05 11.19 0 -0.10(-0.89%)
Sep 25, 2008 11.52 11.57 10.99 11.29 1,292,647 -0.17(-1.48%)
Sep 24, 2008 12.00 12.00 11.30 11.46 576,367 -0.45(-3.78%)
Sep 23, 2008 12.02 12.28 11.78 11.91 520,188 -0.10(-0.83%)
Sep 22, 2008 12.38 12.67 11.87 12.01 801,336 -0.43(-3.46%)
Sep 19, 2008 11.99 13.21 11.55 12.44 0 +0.91(+7.89%)
Sep 18, 2008 11.26 11.81 10.58 11.53 2,832,202 +0.49(+4.44%)
Sep 17, 2008 11.71 11.71 11.03 11.04 1,614,905 -0.87(-7.30%)
Sep 16, 2008 11.92 11.96 11.28 11.91 1,070,641 -0.15(-1.24%)
Sep 15, 2008 12.38 12.74 12.05 12.06 756,527 -0.62(-4.89%)
Sep 12, 2008 12.78 12.97 12.54 12.68 0 -0.26(-2.01%)
Sep 11, 2008 12.75 13.02 12.60 12.94 1,258,775 +0.03(+0.23%)
Sep 10, 2008 12.73 13.23 12.60 12.91 1,848,318 +0.42(+3.36%)
Sep 09, 2008 13.17 13.43 12.48 12.49 2,383,197 -0.74(-5.59%)
Sep 08, 2008 13.15 13.28 12.92 13.23 1,415,190 +0.40(+3.12%)
Sep 06, 2008 12.78 13.13 12.58 12.83 0 +0.00(+0.00%)
Sep 05, 2008 12.78 13.13 12.58 12.83 0 -0.01(-0.08%)
Sep 04, 2008 13.32 13.32 12.74 12.84 976,004 -0.55(-4.11%)
Sep 03, 2008 13.27 13.55 13.15 13.39 1,164,483 +0.05(+0.37%)
Sep 02, 2008 13.60 13.80 13.24 13.34 738,817 -0.08(-0.60%)
Aug 30, 2008 13.68 13.71 13.30 13.42 0 +0.00(+0.00%)
Aug 29, 2008 13.68 13.71 13.30 13.42 0 -0.36(-2.61%)
Aug 28, 2008 13.60 13.84 13.51 13.78 596,865 +0.18(+1.32%)
Aug 27, 2008 13.40 13.84 13.40 13.60 607,663 +0.15(+1.12%)
Aug 26, 2008 13.60 13.71 13.31 13.45 747,727 -0.19(-1.39%)
Aug 25, 2008 14.02 14.04 13.63 13.64 1,086,933 -0.47(-3.33%)
Aug 23, 2008 13.81 14.15 13.81 14.11 0 +0.00(+0.00%)
Aug 22, 2008 13.81 14.15 13.81 14.11 0 +0.43(+3.14%)
Aug 21, 2008 13.51 13.92 13.42 13.68 838,134 -0.04(-0.29%)
Aug 20, 2008 13.65 13.98 13.60 13.72 1,798,793 +0.53(+4.02%)
Aug 19, 2008 13.53 13.60 13.15 13.19 1,284,457 -0.49(-3.58%)
Aug 18, 2008 13.97 14.01 13.42 13.68 1,443,540 -0.35(-2.49%)
Aug 16, 2008 14.11 14.32 13.78 14.03 0 +0.00(+0.00%)
Aug 15, 2008 14.11 14.32 13.78 14.03 0 +0.11(+0.79%)
Aug 14, 2008 13.75 14.23 13.64 13.92 2,473,519 +0.19(+1.38%)
Aug 13, 2008 13.87 14.22 13.50 13.73 2,254,625 +0.31(+2.31%)
Aug 12, 2008 13.41 13.60 13.15 13.42 1,322,790 -0.14(-1.03%)
Aug 11, 2008 13.29 13.71 13.00 13.56 2,172,764 +0.93(+7.36%)
Aug 08, 2008 11.25 12.71 11.08 12.63 3,504,945 +0.67(+5.60%)
Aug 07, 2008 11.53 12.37 11.46 11.96 2,165,335 +0.27(+2.31%)
Aug 06, 2008 11.89 11.97 11.56 11.69 865,353 -0.10(-0.85%)
Aug 05, 2008 11.38 11.95 11.33 11.79 814,979 +0.52(+4.61%)
Aug 04, 2008 11.25 11.42 11.14 11.27 741,889 +0.00(+0.00%)
Aug 01, 2008 11.23 11.47 10.94 11.27 1,247,488 +0.00(+0.00%)
Jul 31, 2008 11.56 11.62 11.25 11.27 1,770,016 -0.33(-2.84%)
Jul 30, 2008 11.59 11.82 11.41 11.60 1,317,060 +0.03(+0.26%)
Jul 29, 2008 11.57 12.23 11.44 11.57 2,296,393 -0.33(-2.77%)
Jul 28, 2008 11.96 12.10 11.85 11.90 1,366,878 -0.19(-1.57%)
Jul 25, 2008 11.99 12.24 11.81 12.09 996,118 +0.17(+1.43%)
Jul 24, 2008 11.71 12.05 11.50 11.92 1,075,562 +0.24(+2.05%)
Jul 23, 2008 11.62 11.84 11.45 11.68 912,192 +0.03(+0.26%)
Jul 22, 2008 11.11 11.71 10.96 11.65 1,702,628 +0.46(+4.11%)
Jul 21, 2008 11.33 11.43 11.09 11.19 550,751 -0.07(-0.62%)
Jul 18, 2008 11.15 11.41 10.93 11.26 902,852 +0.12(+1.08%)
Jul 17, 2008 11.10 11.20 10.79 11.14 1,144,894 +0.13(+1.18%)
Jul 16, 2008 10.55 11.12 10.46 11.01 1,257,248 +0.47(+4.46%)
Jul 15, 2008 10.17 10.81 10.14 10.54 1,593,693 +0.22(+2.13%)
Jul 14, 2008 10.65 10.71 10.18 10.32 1,656,465 -0.19(-1.81%)
Jul 11, 2008 10.03 10.78 10.00 10.51 5,609,150 -0.20(-1.87%)
Jul 10, 2008 10.69 11.00 9.770 10.71 3,739,632 -0.02(-0.19%)
Jul 09, 2008 11.25 11.34 10.59 10.73 1,862,238 -0.21(-1.92%)
Jul 08, 2008 10.88 11.17 10.71 10.94 2,095,401 -0.03(-0.27%)
Jul 07, 2008 11.09 11.21 10.83 10.97 1,850,307 -0.04(-0.36%)
Jul 04, 2008 11.14 11.44 10.83 11.01 1,281,231 +0.00(+0.00%)
Jul 03, 2008 11.14 11.44 10.83 11.01 1,281,231 -0.09(-0.81%)
Jul 02, 2008 11.35 11.41 10.91 11.10 2,637,187 -0.30(-2.63%)
Jul 01, 2008 11.47 11.56 11.11 11.40 1,968,212 -0.25(-2.15%)
Jun 30, 2008 11.81 11.89 11.52 11.65 1,407,499 -0.18(-1.52%)
Jun 27, 2008 12.28 12.38 11.75 11.83 2,462,045 -0.44(-3.59%)
Jun 26, 2008 12.45 12.56 12.05 12.27 1,159,836 -0.34(-2.70%)
Jun 25, 2008 12.77 13.13 12.48 12.61 1,908,624 -0.15(-1.18%)
Jun 24, 2008 12.97 13.07 12.74 12.76 703,463 -0.28(-2.15%)
Jun 23, 2008 13.18 13.30 13.00 13.04 453,086 -0.05(-0.38%)
Jun 20, 2008 13.40 13.40 13.00 13.09 1,005,218 -0.39(-2.89%)
Jun 19, 2008 13.24 13.50 13.06 13.48 906,754 +0.23(+1.74%)
Jun 18, 2008 13.15 13.40 13.08 13.25 562,192 -0.07(-0.53%)
Jun 17, 2008 13.59 13.61 13.27 13.32 501,877 -0.27(-1.99%)
Jun 16, 2008 13.33 13.68 13.31 13.59 471,650 +0.24(+1.80%)
Jun 13, 2008 13.22 13.62 13.22 13.35 521,617 +0.14(+1.06%)
Jun 12, 2008 13.19 13.48 13.16 13.21 530,404 +0.10(+0.76%)
Jun 11, 2008 13.36 13.49 13.06 13.11 752,050 -0.26(-1.94%)
Jun 10, 2008 13.23 13.40 13.05 13.37 746,446 +0.09(+0.68%)
Jun 09, 2008 13.34 13.42 13.03 13.28 637,665 -0.07(-0.52%)
Jun 06, 2008 13.97 13.97 13.34 13.35 864,030 -0.59(-4.23%)
Jun 05, 2008 13.52 13.94 13.45 13.94 856,288 +0.48(+3.57%)
Jun 04, 2008 13.62 13.70 13.38 13.46 1,297,113 -0.20(-1.46%)
Jun 03, 2008 13.70 13.85 13.45 13.66 635,735 +0.04(+0.29%)
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.