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 30, 2008 11.67 11.70 11.60 11.61 9,664 -0.06(-0.51%)
May 29, 2008 11.78 11.86 11.65 11.67 18,172 -0.07(-0.60%)
May 28, 2008 11.70 11.75 11.69 11.74 7,519 +0.08(+0.69%)
May 27, 2008 11.74 11.78 11.66 11.66 11,602 -0.15(-1.27%)
May 26, 2008 11.82 11.88 11.72 11.81 0 +0.00(+0.00%)
May 23, 2008 11.82 11.88 11.72 11.81 10,193 -0.02(-0.17%)
May 22, 2008 11.86 11.97 11.74 11.83 9,508 +0.06(+0.51%)
May 21, 2008 11.81 12.01 11.77 11.77 12,328 -0.14(-1.18%)
May 20, 2008 11.64 11.91 11.64 11.91 12,277 +0.19(+1.62%)
May 19, 2008 11.85 11.94 11.72 11.72 12,767 -0.10(-0.85%)
May 16, 2008 11.87 11.87 11.75 11.82 4,900 -0.05(-0.42%)
May 15, 2008 11.83 11.92 11.77 11.87 14,177 +0.09(+0.76%)
May 14, 2008 11.65 11.80 11.60 11.78 17,453 +0.05(+0.43%)
May 13, 2008 11.69 11.73 11.64 11.73 10,201 +0.06(+0.51%)
May 12, 2008 11.58 11.68 11.58 11.67 4,300 +0.03(+0.26%)
May 09, 2008 11.63 11.65 11.57 11.64 5,300 +0.00(+0.00%)
May 08, 2008 11.61 11.75 11.41 11.64 66,257 -0.06(-0.51%)
May 07, 2008 11.67 11.71 11.61 11.70 6,320 +0.11(+0.95%)
May 06, 2008 11.64 11.71 11.59 11.59 10,107 -0.05(-0.43%)
May 05, 2008 11.70 11.70 11.63 11.64 4,760 -0.08(-0.68%)
May 02, 2008 11.70 11.72 11.65 11.72 1,480 +0.09(+0.77%)
May 01, 2008 11.53 11.72 11.53 11.63 5,370 -0.05(-0.43%)
Apr 30, 2008 11.60 11.70 11.60 11.68 6,483 +0.03(+0.26%)
Apr 29, 2008 11.55 11.70 11.54 11.65 11,473 +0.06(+0.52%)
Apr 28, 2008 11.48 11.63 11.48 11.59 8,421 +0.03(+0.26%)
Apr 25, 2008 11.48 11.59 11.41 11.56 8,500 +0.06(+0.52%)
Apr 24, 2008 11.49 11.52 11.42 11.50 4,700 +0.04(+0.35%)
Apr 23, 2008 11.45 11.51 11.32 11.46 16,185 -0.03(-0.26%)
Apr 22, 2008 11.41 11.53 11.38 11.49 32,672 +0.02(+0.17%)
Apr 21, 2008 11.43 11.53 11.40 11.47 11,807 -0.04(-0.35%)
Apr 18, 2008 11.46 11.59 11.41 11.51 21,100 -0.06(-0.52%)
Apr 17, 2008 11.40 11.57 11.39 11.57 10,400 +0.07(+0.57%)
Apr 16, 2008 11.40 11.61 11.32 11.50 24,800 +0.04(+0.38%)
Apr 15, 2008 11.47 11.50 11.35 11.46 47,928 -0.11(-0.95%)
Apr 14, 2008 11.54 11.58 11.47 11.57 29,222 -0.07(-0.60%)
Apr 11, 2008 11.46 11.64 11.45 11.64 13,325 +0.10(+0.87%)
Apr 10, 2008 11.63 11.64 11.47 11.54 7,200 -0.10(-0.86%)
Apr 09, 2008 11.55 11.72 11.55 11.64 11,600 +0.03(+0.26%)
Apr 08, 2008 11.55 11.71 11.47 11.61 27,100 -0.03(-0.26%)
Apr 07, 2008 11.56 11.72 11.55 11.64 10,400 +0.04(+0.34%)
Apr 04, 2008 11.53 11.65 11.52 11.60 14,300 -0.03(-0.26%)
Apr 03, 2008 11.71 11.71 11.57 11.63 3,500 +0.01(+0.09%)
Apr 02, 2008 11.53 11.70 11.53 11.62 5,300 +0.01(+0.09%)
Apr 01, 2008 11.48 11.69 11.48 11.61 26,200 -0.03(-0.26%)
Mar 31, 2008 11.40 11.69 11.40 11.64 14,300 +0.18(+1.57%)
Mar 28, 2008 11.56 11.61 11.38 11.46 20,674 -0.07(-0.61%)
Mar 27, 2008 11.53 11.59 11.48 11.53 6,700 +0.10(+0.87%)
Mar 26, 2008 11.70 11.70 11.43 11.43 35,700 -0.27(-2.31%)
Mar 25, 2008 11.56 11.70 11.51 11.70 5,400 +0.01(+0.09%)
Mar 24, 2008 11.70 11.72 11.56 11.69 16,100 +0.09(+0.78%)
Mar 21, 2008 11.35 11.60 11.35 11.60 13,600 +0.00(+0.00%)
Mar 20, 2008 11.35 11.60 11.35 11.60 13,600 +0.01(+0.09%)
Mar 19, 2008 11.45 11.60 11.38 11.59 10,800 -0.00(-0.00%)
Mar 18, 2008 11.45 11.59 11.24 11.59 18,500 +0.08(+0.70%)
Mar 17, 2008 11.58 11.59 11.02 11.51 26,279 -0.17(-1.46%)
Mar 14, 2008 11.71 11.71 11.50 11.68 34,500 -0.04(-0.34%)
Mar 13, 2008 11.55 11.72 11.55 11.72 8,400 +0.06(+0.51%)
Mar 12, 2008 11.63 11.73 11.59 11.66 9,700 -0.09(-0.77%)
Mar 11, 2008 11.34 11.78 11.34 11.75 24,600 +0.44(+3.89%)
Mar 10, 2008 11.77 11.88 11.27 11.31 28,500 -0.44(-3.74%)
Mar 07, 2008 11.80 11.88 11.65 11.75 42,560 -0.18(-1.51%)
Mar 06, 2008 11.77 11.93 11.77 11.93 47,200 +0.03(+0.25%)
Mar 05, 2008 11.86 11.96 11.73 11.90 47,300 -0.01(-0.12%)
Mar 04, 2008 11.88 12.00 11.86 11.91 23,700 +0.05(+0.46%)
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.