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, 2011 17.47 17.55 17.43 17.55 1,300 +0.60(+3.54%)
Nov 29, 2011 16.75 17.02 16.75 16.95 1,850 +0.04(+0.24%)
Nov 28, 2011 17.00 17.10 16.85 16.91 14,157 +0.54(+3.30%)
Nov 25, 2011 16.40 16.40 16.26 16.37 22,900 -0.14(-0.85%)
Nov 23, 2011 16.55 16.59 16.31 16.51 12,935 -0.14(-0.84%)
Nov 22, 2011 16.80 16.86 16.65 16.65 4,470 +0.04(+0.24%)
Nov 21, 2011 16.94 16.94 16.61 16.61 14,099 -0.48(-2.81%)
Nov 18, 2011 17.33 17.33 16.98 17.09 1,286 +0.16(+0.94%)
Nov 17, 2011 16.99 17.21 16.93 16.93 11,116 -0.08(-0.47%)
Nov 16, 2011 17.26 17.26 17.00 17.01 10,800 -0.37(-2.13%)
Nov 15, 2011 17.19 17.38 17.17 17.38 3,350 +0.09(+0.53%)
Nov 14, 2011 17.32 17.32 17.24 17.29 1,670 -0.53(-2.96%)
Nov 11, 2011 17.78 17.82 17.50 17.82 808 +0.57(+3.29%)
Nov 10, 2011 17.21 17.25 17.21 17.25 1,191 +0.45(+2.68%)
Nov 09, 2011 17.13 17.17 16.75 16.80 39,124 -0.93(-5.24%)
Nov 07, 2011 17.73 17.73 17.73 17.73 0 +0.30(+1.72%)
Nov 04, 2011 17.51 17.51 17.43 17.43 400 -0.24(-1.36%)
Nov 03, 2011 17.62 17.71 17.62 17.67 438 +0.30(+1.75%)
Nov 02, 2011 17.52 17.52 17.27 17.37 2,400 +0.25(+1.44%)
Nov 01, 2011 17.23 17.23 17.10 17.12 3,100 -0.52(-2.96%)
Oct 31, 2011 18.19 18.19 17.64 17.64 1,345 -0.68(-3.70%)
Oct 28, 2011 18.49 18.51 18.22 18.32 4,060 -0.57(-3.01%)
Oct 27, 2011 18.58 18.96 18.49 18.89 12,230 +0.81(+4.47%)
Oct 26, 2011 18.32 18.32 18.00 18.08 1,320 +0.08(+0.45%)
Oct 25, 2011 18.28 18.28 18.00 18.00 300 -0.36(-1.96%)
Oct 24, 2011 18.00 18.36 18.00 18.36 1,557 +0.53(+2.97%)
Oct 20, 2011 17.83 17.83 17.83 17.83 0 -0.03(-0.17%)
Oct 19, 2011 18.10 18.10 17.86 17.86 4,303 +0.00(+0.00%)
Oct 18, 2011 17.76 17.95 17.76 17.86 1,100 -0.03(-0.17%)
Oct 17, 2011 17.89 17.89 17.89 17.89 200 -0.28(-1.56%)
Oct 14, 2011 18.05 18.17 18.05 18.17 1,000 +0.05(+0.30%)
Oct 13, 2011 18.12 18.12 18.12 18.12 120 -0.08(-0.45%)
Oct 12, 2011 18.26 18.40 18.20 18.20 1,571 +0.20(+1.12%)
Oct 11, 2011 18.02 18.02 17.91 18.00 2,700 -0.30(-1.64%)
Oct 10, 2011 18.19 18.30 18.19 18.30 1,300 +0.63(+3.57%)
Oct 06, 2011 17.67 17.67 17.67 17.67 200 +0.15(+0.86%)
Oct 05, 2011 17.19 17.52 17.17 17.52 10,831 +0.67(+3.98%)
Oct 04, 2011 16.99 17.01 16.80 16.85 13,158 -0.16(-0.94%)
Oct 03, 2011 17.32 17.34 17.00 17.01 13,300 -0.24(-1.39%)
Sep 30, 2011 17.24 17.57 17.24 17.25 28,498 -0.49(-2.76%)
Sep 29, 2011 17.88 17.92 17.59 17.74 3,541 +0.33(+1.90%)
Sep 28, 2011 17.72 17.89 17.36 17.41 25,553 -0.11(-0.63%)
Sep 27, 2011 17.48 17.85 17.48 17.52 6,516 +0.26(+1.51%)
Sep 26, 2011 16.96 17.26 16.96 17.26 20,500 +0.61(+3.69%)
Sep 23, 2011 16.48 16.79 16.35 16.65 28,349 -0.03(-0.21%)
Sep 22, 2011 16.63 16.68 16.17 16.68 120,038 -0.55(-3.19%)
Sep 19, 2011 17.12 17.23 17.23 17.23 800 -0.33(-1.88%)
Sep 16, 2011 17.42 17.59 17.42 17.56 802 -0.31(-1.74%)
Sep 15, 2011 17.86 17.87 17.81 17.87 749 +0.71(+4.14%)
Sep 14, 2011 17.22 17.22 17.16 17.16 200 +0.21(+1.26%)
Sep 13, 2011 16.90 16.95 16.90 16.95 1,100 +0.19(+1.11%)
Sep 12, 2011 16.75 16.76 16.64 16.76 3,640 -0.07(-0.42%)
Sep 09, 2011 17.19 17.19 16.82 16.83 616 -0.62(-3.55%)
Sep 08, 2011 17.47 17.62 17.45 17.45 1,802 -0.23(-1.30%)
Sep 07, 2011 17.79 17.83 17.66 17.68 1,150 +0.47(+2.73%)
Sep 06, 2011 17.30 17.30 17.21 17.21 312 -0.54(-3.04%)
Sep 02, 2011 17.94 17.94 17.75 17.75 2,113 -0.41(-2.26%)
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.