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, 2010 20.00 20.00 20.00 20.00 0 +0.05(+0.25%)
Nov 29, 2010 20.13 20.13 19.95 19.95 700 -0.81(-3.90%)
Nov 24, 2010 20.76 20.76 20.76 20.76 0 +0.11(+0.53%)
Nov 23, 2010 20.97 20.98 20.65 20.65 3,420 -0.40(-1.90%)
Nov 22, 2010 21.05 21.05 21.05 21.05 100 -0.23(-1.08%)
Nov 19, 2010 21.25 21.28 21.25 21.28 2,030 -0.09(-0.42%)
Nov 18, 2010 21.41 21.41 21.37 21.37 340 +0.56(+2.69%)
Nov 16, 2010 20.81 20.81 20.81 20.81 0 -0.52(-2.44%)
Nov 12, 2010 21.33 21.33 21.33 21.33 0 -0.08(-0.37%)
Nov 10, 2010 21.41 21.41 21.41 21.41 0 -0.14(-0.63%)
Nov 09, 2010 21.70 21.70 21.55 21.55 1,615 -0.09(-0.43%)
Nov 08, 2010 21.64 21.64 21.50 21.64 1,100 -0.27(-1.23%)
Nov 05, 2010 22.03 22.05 21.90 21.91 900 -0.27(-1.20%)
Nov 04, 2010 22.19 22.25 22.15 22.18 3,285 +0.32(+1.47%)
Nov 03, 2010 21.67 21.85 21.67 21.85 800 +0.04(+0.20%)
Nov 02, 2010 21.81 21.81 21.81 21.81 700 +0.30(+1.39%)
Nov 01, 2010 21.80 21.80 21.50 21.51 1,200 -0.21(-0.97%)
Oct 29, 2010 21.56 21.74 21.56 21.72 1,305 +0.31(+1.45%)
Oct 28, 2010 21.54 21.54 21.41 21.41 1,000 +0.35(+1.66%)
Oct 27, 2010 21.25 21.25 21.06 21.06 900 -0.33(-1.54%)
Oct 25, 2010 21.53 21.53 21.39 21.39 860 +0.09(+0.42%)
Oct 22, 2010 21.36 21.36 21.30 21.30 3,012 +0.00(+0.01%)
Oct 21, 2010 21.50 21.50 21.30 21.30 300 +0.36(+1.70%)
Oct 19, 2010 20.98 20.94 20.94 20.94 3,600 -0.30(-1.41%)
Oct 18, 2010 21.24 21.24 21.24 21.24 640 +0.04(+0.19%)
Oct 15, 2010 21.11 21.20 21.11 21.20 375 +0.00(+0.00%)
Oct 14, 2010 21.15 21.26 21.15 21.20 8,319 +0.08(+0.38%)
Oct 13, 2010 20.91 21.12 20.91 21.12 1,360 +0.07(+0.33%)
Oct 11, 2010 21.07 21.05 21.05 21.05 900 +0.02(+0.10%)
Oct 08, 2010 21.03 21.03 21.03 21.03 200 +0.20(+0.96%)
Oct 07, 2010 21.05 21.05 20.83 20.83 550 -0.00(-0.00%)
Oct 06, 2010 20.73 20.83 20.73 20.83 6,200 +0.04(+0.19%)
Oct 05, 2010 20.79 20.79 20.79 20.79 400 +0.32(+1.56%)
Oct 04, 2010 20.50 20.50 20.31 20.47 43,897 -0.21(-1.02%)
Oct 01, 2010 20.68 20.69 20.67 20.68 848 +0.18(+0.88%)
Sep 30, 2010 20.51 20.51 20.50 20.50 200 -0.16(-0.77%)
Sep 29, 2010 20.77 20.77 20.56 20.66 500 -0.14(-0.67%)
Sep 28, 2010 20.46 20.80 20.46 20.80 2,553 +0.03(+0.15%)
Sep 27, 2010 20.73 20.77 20.73 20.77 1,730 -0.02(-0.10%)
Sep 24, 2010 20.67 20.79 20.67 20.79 1,575 +0.33(+1.61%)
Sep 23, 2010 20.51 20.51 20.46 20.46 485 -0.27(-1.30%)
Sep 21, 2010 20.43 20.73 20.73 20.73 3,900 +0.33(+1.62%)
Sep 20, 2010 20.18 20.40 20.18 20.40 1,850 +0.11(+0.54%)
Sep 17, 2010 20.29 20.29 20.25 20.29 800 -0.51(-2.45%)
Sep 15, 2010 20.67 20.80 20.67 20.80 1,906 -0.15(-0.72%)
Sep 14, 2010 20.96 20.96 20.95 20.95 1,100 +0.14(+0.68%)
Sep 13, 2010 20.81 20.81 20.81 20.81 500 +0.10(+0.47%)
Sep 10, 2010 20.71 20.71 20.71 20.71 525 -0.02(-0.09%)
Sep 09, 2010 20.88 20.88 20.73 20.73 793 +0.27(+1.31%)
Sep 07, 2010 20.62 20.46 20.46 20.46 6,300 -0.14(-0.68%)
Sep 03, 2010 20.61 20.63 20.60 20.60 1,525 +0.17(+0.83%)
Sep 02, 2010 20.33 20.43 20.33 20.43 839 +0.19(+0.94%)
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.