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 28, 2008 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Nov 26, 2008 20.98 21.40 20.98 21.40 1,470 +0.06(+0.28%)
Nov 25, 2008 21.34 21.34 21.34 21.34 100 +0.24(+1.14%)
Nov 24, 2008 21.14 21.14 21.10 21.10 6,879 +1.65(+8.48%)
Nov 21, 2008 19.73 19.73 19.45 19.45 1,289 +0.13(+0.67%)
Nov 20, 2008 20.00 20.00 19.32 19.32 2,360 -0.97(-4.78%)
Nov 19, 2008 21.21 21.21 20.29 20.29 1,281 -0.97(-4.56%)
Nov 18, 2008 21.26 21.26 21.26 21.26 1,183 -0.01(-0.05%)
Nov 17, 2008 21.02 21.27 20.77 21.27 4,657 +0.14(+0.66%)
Nov 14, 2008 21.00 21.13 21.00 21.13 200 +1.15(+5.76%)
Nov 13, 2008 20.55 20.56 19.98 19.98 13,870 -0.59(-2.87%)
Nov 12, 2008 20.57 20.57 20.57 20.57 7,770 -1.75(-7.84%)
Nov 11, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Nov 10, 2008 22.31 22.32 22.31 22.32 1,526 +0.15(+0.68%)
Nov 07, 2008 22.17 22.17 22.17 22.17 1,760 +0.85(+3.99%)
Nov 06, 2008 21.32 21.32 21.32 21.32 100 -0.84(-3.79%)
Nov 05, 2008 22.75 22.94 22.16 22.16 2,500 -0.87(-3.77%)
Nov 04, 2008 22.48 23.03 22.48 23.03 3,550 +0.29(+1.27%)
Nov 03, 2008 21.65 22.74 21.65 22.74 18,151 +1.65(+7.82%)
Oct 30, 2008 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Oct 29, 2008 21.09 21.09 21.09 21.09 200 +1.77(+9.16%)
Oct 28, 2008 19.32 19.32 19.32 19.32 1,200 -0.22(-1.13%)
Oct 27, 2008 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Oct 24, 2008 19.54 19.54 19.54 19.54 100 -0.81(-3.98%)
Oct 23, 2008 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Oct 22, 2008 21.01 21.01 20.35 20.35 400 -1.34(-6.18%)
Oct 21, 2008 21.55 21.75 21.34 21.69 3,800 -0.66(-2.95%)
Oct 20, 2008 22.40 22.40 22.35 22.35 400 +0.26(+1.18%)
Oct 17, 2008 21.50 22.09 21.50 22.09 200 +1.65(+8.07%)
Oct 16, 2008 19.75 20.44 19.75 20.44 500 +0.29(+1.43%)
Oct 15, 2008 20.62 20.62 20.15 20.15 306 -1.43(-6.62%)
Oct 14, 2008 21.37 21.58 21.37 21.58 500 +2.22(+11.47%)
Oct 10, 2008 19.36 19.36 19.36 19.36 1,200 -0.96(-4.72%)
Oct 09, 2008 20.67 20.67 20.32 20.32 900 -2.27(-10.05%)
Oct 07, 2008 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Oct 06, 2008 22.59 23.24 22.59 22.59 1,791 -2.93(-11.49%)
Oct 02, 2008 25.52 25.52 25.52 25.52 0 +0.00(+0.00%)
Oct 01, 2008 25.45 25.52 25.45 25.52 804 -0.66(-2.52%)
Sep 26, 2008 26.18 26.18 26.18 26.18 300 -0.21(-0.80%)
Sep 25, 2008 26.40 26.68 26.39 26.39 12,485 +0.76(+2.97%)
Sep 24, 2008 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Sep 23, 2008 25.82 25.82 25.63 25.63 900 -0.17(-0.66%)
Sep 22, 2008 25.64 25.80 25.64 25.80 200 +0.51(+2.02%)
Sep 19, 2008 25.29 25.29 25.29 25.29 0 +0.00(+0.00%)
Sep 18, 2008 25.29 25.29 25.29 25.29 362 -0.58(-2.24%)
Sep 11, 2008 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Sep 10, 2008 25.87 25.87 25.87 25.87 700 -0.92(-3.43%)
Sep 08, 2008 26.79 26.79 26.79 26.79 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.