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 (%)
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%)
Sep 04, 2007 12.28 12.52 12.12 12.30 13,400 -0.07(-0.57%)
Aug 31, 2007 12.30 12.42 12.27 12.37 25,300 +0.17(+1.39%)
Aug 30, 2007 12.05 12.27 12.05 12.20 26,600 +0.01(+0.08%)
Aug 29, 2007 11.93 12.24 11.93 12.19 11,900 +0.08(+0.66%)
Aug 28, 2007 11.91 12.11 11.91 12.11 16,400 +0.02(+0.17%)
Aug 27, 2007 11.95 12.18 11.93 12.09 20,700 +0.02(+0.17%)
Aug 24, 2007 11.90 12.23 11.85 12.07 12,600 -0.10(-0.82%)
Aug 23, 2007 11.90 12.17 11.90 12.17 14,500 +0.27(+2.27%)
Aug 22, 2007 11.71 11.96 11.71 11.90 11,300 +0.07(+0.59%)
Aug 21, 2007 11.65 11.90 11.64 11.83 7,200 +0.18(+1.55%)
Aug 20, 2007 11.54 12.08 11.50 11.65 25,500 +0.37(+3.28%)
Aug 17, 2007 10.70 11.69 10.66 11.28 26,600 +0.73(+6.92%)
Aug 16, 2007 10.85 11.00 10.10 10.55 70,800 -0.73(-6.47%)
Aug 15, 2007 11.45 11.52 11.16 11.28 37,000 -0.54(-4.57%)
Aug 14, 2007 11.70 11.90 11.42 11.82 37,900 -0.07(-0.56%)
Aug 13, 2007 11.52 11.90 11.52 11.89 15,500 +0.28(+2.38%)
Aug 10, 2007 11.66 11.86 11.38 11.61 33,800 -0.29(-2.44%)
Aug 09, 2007 11.33 11.90 11.33 11.90 25,700 +0.15(+1.28%)
Aug 08, 2007 11.73 11.75 11.34 11.75 42,100 +0.00(+0.00%)
Aug 07, 2007 11.93 12.24 11.09 11.75 55,600 -0.31(-2.57%)
Aug 06, 2007 12.12 12.43 12.02 12.06 12,400 -0.13(-1.07%)
Aug 03, 2007 12.14 12.32 12.10 12.19 15,800 -0.13(-1.06%)
Aug 02, 2007 12.22 12.49 12.22 12.32 11,400 +0.01(+0.08%)
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.