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 (%)
Jan 30, 2009 9.530 9.630 9.220 9.340 0 -0.26(-2.71%)
Jan 29, 2009 9.630 9.630 9.420 9.600 13,350 +0.02(+0.21%)
Jan 28, 2009 9.310 9.590 9.310 9.580 10,892 +0.22(+2.35%)
Jan 27, 2009 9.200 9.360 9.180 9.360 11,698 +0.05(+0.54%)
Jan 26, 2009 9.390 9.640 9.270 9.310 15,785 -0.05(-0.53%)
Jan 24, 2009 9.200 9.520 9.000 9.360 0 +0.00(+0.00%)
Jan 23, 2009 9.200 9.520 9.000 9.360 0 -0.17(-1.78%)
Jan 22, 2009 9.150 9.530 9.120 9.530 12,590 +0.04(+0.42%)
Jan 21, 2009 9.300 9.490 9.050 9.490 17,449 +0.11(+1.13%)
Jan 20, 2009 9.110 10.20 9.050 9.384 17,676 -0.07(-0.70%)
Jan 16, 2009 9.520 9.520 9.120 9.450 0 -0.23(-2.38%)
Jan 15, 2009 9.350 9.680 9.000 9.680 31,954 +0.18(+1.89%)
Jan 14, 2009 9.350 9.796 9.230 9.500 11,982 -0.02(-0.21%)
Jan 13, 2009 9.670 9.670 9.228 9.520 18,261 -0.03(-0.31%)
Jan 12, 2009 9.550 9.620 9.430 9.550 8,343 +0.03(+0.29%)
Jan 10, 2009 9.550 9.630 9.330 9.523 0 +0.00(+0.00%)
Jan 09, 2009 9.550 9.630 9.330 9.523 12,140 -0.17(-1.73%)
Jan 08, 2009 9.500 9.700 9.310 9.690 6,952 +0.03(+0.35%)
Jan 07, 2009 9.740 9.740 9.160 9.656 17,358 -0.09(-0.94%)
Jan 06, 2009 10.23 10.23 9.716 9.748 21,330 -0.10(-1.04%)
Jan 05, 2009 9.630 10.74 9.610 9.850 11,340 +0.12(+1.23%)
Jan 02, 2009 9.460 9.950 9.460 9.730 0 +0.24(+2.53%)
Jan 01, 2009 9.270 9.500 9.260 9.490 0 +0.00(+0.00%)
Dec 31, 2008 9.270 9.500 9.260 9.490 16,850 +0.19(+2.04%)
Dec 30, 2008 9.390 9.400 9.150 9.300 10,163 -0.18(-1.90%)
Dec 29, 2008 9.100 9.500 8.860 9.480 32,357 +0.43(+4.75%)
Dec 26, 2008 9.390 9.390 8.950 9.050 0 -0.34(-3.62%)
Dec 24, 2008 9.320 9.580 9.120 9.390 5,900 +0.19(+2.07%)
Dec 23, 2008 9.020 9.410 8.830 9.200 21,073 +0.28(+3.14%)
Dec 22, 2008 8.710 9.070 8.700 8.920 29,580 +0.22(+2.53%)
Dec 20, 2008 8.430 8.950 8.120 8.700 0 +0.00(+0.00%)
Dec 19, 2008 8.430 8.950 8.120 8.700 131,001 +0.29(+3.45%)
Dec 18, 2008 8.220 8.580 7.920 8.410 44,175 +0.36(+4.47%)
Dec 17, 2008 7.670 8.160 7.670 8.050 28,706 +0.08(+1.00%)
Dec 16, 2008 7.950 8.690 7.690 7.970 12,996 +0.01(+0.13%)
Dec 15, 2008 8.140 8.140 7.530 7.960 19,400 -0.12(-1.49%)
Dec 13, 2008 7.630 8.190 7.630 8.080 0 +0.00(+0.00%)
Dec 12, 2008 7.630 8.190 7.630 8.080 0 +0.43(+5.62%)
Dec 11, 2008 7.800 7.970 7.560 7.650 21,288 -0.28(-3.53%)
Dec 10, 2008 7.860 8.130 7.650 7.930 51,950 +0.22(+2.85%)
Dec 09, 2008 8.070 8.540 7.670 7.710 12,720 -0.39(-4.81%)
Dec 08, 2008 8.120 8.120 7.760 8.100 10,513 +0.21(+2.73%)
Dec 06, 2008 7.750 8.120 7.620 7.885 0 +0.00(+0.00%)
Dec 05, 2008 7.750 8.120 7.620 7.885 0 +0.04(+0.45%)
Dec 04, 2008 7.810 8.060 7.770 7.850 6,000 -0.02(-0.25%)
Dec 03, 2008 7.980 8.035 7.850 7.870 13,924 -0.21(-2.60%)
Dec 02, 2008 7.970 8.130 7.770 8.080 10,100 +0.17(+2.15%)
Dec 01, 2008 8.025 8.050 7.840 7.910 15,229 -0.15(-1.86%)
Nov 28, 2008 8.050 8.250 7.980 8.060 1,961 +0.07(+0.93%)
Nov 26, 2008 7.850 8.420 7.670 7.986 6,151 +0.08(+0.96%)
Nov 25, 2008 7.600 7.910 7.100 7.910 39,127 +0.24(+3.13%)
Nov 24, 2008 7.420 7.670 7.160 7.670 28,676 +0.36(+4.92%)
Nov 21, 2008 7.500 7.590 7.100 7.310 48,920 -0.19(-2.53%)
Nov 20, 2008 7.630 8.420 7.500 7.500 20,600 -0.50(-6.25%)
Nov 19, 2008 7.950 8.150 7.820 8.000 8,222 +0.00(+0.00%)
Nov 18, 2008 8.360 8.510 7.870 8.000 21,039 -0.35(-4.19%)
Nov 17, 2008 8.580 8.640 8.350 8.350 12,250 -0.38(-4.35%)
Nov 14, 2008 8.850 8.850 8.450 8.730 0 -0.30(-3.32%)
Nov 13, 2008 9.430 9.430 8.220 9.030 41,121 -0.22(-2.38%)
Nov 12, 2008 9.210 9.560 9.130 9.250 50,170 -0.17(-1.80%)
Nov 11, 2008 9.090 9.630 9.080 9.420 21,066 -0.02(-0.22%)
Nov 10, 2008 9.600 9.660 9.340 9.440 10,257 -0.24(-2.48%)
Nov 07, 2008 9.570 9.870 9.420 9.680 0 +0.07(+0.73%)
Nov 06, 2008 9.650 9.840 9.250 9.610 23,041 -0.13(-1.33%)
Nov 05, 2008 9.680 10.06 9.610 9.740 10,300 +0.04(+0.41%)
Nov 04, 2008 9.510 9.900 9.310 9.700 46,427 +0.11(+1.15%)
Nov 03, 2008 9.550 9.600 9.230 9.590 13,670 -0.19(-1.92%)
Oct 31, 2008 9.640 10.06 9.350 9.777 0 -0.06(-0.64%)
Oct 30, 2008 9.500 11.14 9.500 9.840 18,210 +0.32(+3.36%)
Oct 29, 2008 9.660 9.880 9.420 9.520 14,511 +0.00(+0.00%)
Oct 28, 2008 9.270 9.740 9.270 9.520 17,415 +0.10(+1.06%)
Oct 27, 2008 9.370 9.420 9.300 9.420 8,160 +0.00(+0.00%)
Oct 25, 2008 9.150 9.420 9.150 9.420 0 +0.00(+0.00%)
Oct 24, 2008 9.150 9.420 9.150 9.420 0 -0.20(-2.08%)
Oct 23, 2008 9.710 11.02 9.570 9.620 34,470 +0.01(+0.10%)
Oct 22, 2008 9.420 10.00 9.380 9.610 31,659 -0.09(-0.93%)
Oct 21, 2008 9.300 10.02 9.270 9.700 36,050 +0.06(+0.66%)
Oct 20, 2008 9.800 9.800 9.190 9.636 5,671 -0.00(-0.04%)
Oct 17, 2008 8.820 9.866 8.760 9.640 0 +0.63(+6.99%)
Oct 16, 2008 8.710 9.150 8.700 9.010 17,790 +0.02(+0.22%)
Oct 15, 2008 8.900 9.000 8.430 8.990 15,774 -0.24(-2.60%)
Oct 14, 2008 8.150 9.860 8.150 9.230 27,745 +0.48(+5.49%)
Oct 13, 2008 8.400 8.760 8.400 8.750 21,144 +0.45(+5.42%)
Oct 10, 2008 8.190 8.450 6.350 8.300 0 -0.31(-3.60%)
Oct 09, 2008 9.110 9.110 7.490 8.610 82,855 -0.46(-5.07%)
Oct 08, 2008 8.600 9.170 8.360 9.070 42,512 -0.06(-0.70%)
Oct 07, 2008 9.820 9.820 8.920 9.134 38,400 -0.71(-7.17%)
Oct 06, 2008 10.17 10.17 8.311 9.840 44,896 -0.46(-4.47%)
Oct 04, 2008 10.50 10.58 10.27 10.30 0 +0.00(+0.00%)
Oct 03, 2008 10.50 10.58 10.27 10.30 0 -0.12(-1.15%)
Oct 02, 2008 10.34 10.49 10.15 10.42 43,138 +0.05(+0.48%)
Oct 01, 2008 9.800 10.40 9.350 10.37 17,337 +0.32(+3.18%)
Sep 30, 2008 9.400 10.93 9.400 10.05 23,327 +0.30(+3.08%)
Sep 29, 2008 10.35 10.52 8.490 9.750 35,680 -0.85(-8.02%)
Sep 27, 2008 10.43 10.63 10.30 10.60 0 +0.00(+0.00%)
Sep 26, 2008 10.43 10.63 10.30 10.60 0 -0.08(-0.75%)
Sep 25, 2008 10.04 11.20 10.04 10.68 17,668 +0.44(+4.30%)
Sep 24, 2008 10.08 10.46 10.00 10.24 33,747 +0.11(+1.09%)
Sep 23, 2008 9.610 10.13 9.530 10.13 19,789 +0.42(+4.33%)
Sep 22, 2008 10.20 10.52 9.030 9.710 28,411 -0.54(-5.27%)
Sep 19, 2008 9.490 10.71 9.490 10.25 0 +0.85(+9.04%)
Sep 18, 2008 9.010 9.740 8.150 9.400 29,325 +0.30(+3.30%)
Sep 17, 2008 9.500 9.500 8.550 9.100 35,722 -0.39(-4.11%)
Sep 16, 2008 10.10 11.13 8.450 9.490 61,146 -0.86(-8.31%)
Sep 15, 2008 10.25 10.35 10.18 10.35 9,594 -0.07(-0.67%)
Sep 12, 2008 10.32 10.42 10.20 10.42 0 +0.05(+0.48%)
Sep 11, 2008 10.65 10.65 10.37 10.37 7,085 -0.36(-3.36%)
Sep 10, 2008 10.57 10.73 10.57 10.73 8,681 +0.02(+0.19%)
Sep 09, 2008 10.85 10.92 10.68 10.71 11,630 -0.16(-1.47%)
Sep 08, 2008 10.85 11.00 10.85 10.87 11,249 +0.06(+0.56%)
Sep 06, 2008 10.72 10.81 10.72 10.81 0 +0.00(+0.00%)
Sep 05, 2008 10.72 10.81 10.72 10.81 0 -0.03(-0.28%)
Sep 04, 2008 10.78 10.85 10.77 10.84 19,686 +0.09(+0.80%)
Sep 03, 2008 10.74 10.78 10.74 10.75 7,650 -0.04(-0.38%)
Sep 02, 2008 10.51 10.80 10.51 10.79 4,134 +0.15(+1.46%)
Aug 30, 2008 10.62 10.71 10.60 10.64 0 +0.00(+0.00%)
Aug 29, 2008 10.62 10.71 10.60 10.64 0 -0.02(-0.19%)
Aug 28, 2008 10.60 10.74 10.59 10.66 10,868 +0.10(+0.95%)
Aug 27, 2008 10.52 10.56 10.46 10.56 8,900 +0.02(+0.15%)
Aug 26, 2008 10.47 10.57 10.47 10.54 7,013 -0.04(-0.34%)
Aug 25, 2008 10.50 10.59 10.47 10.58 11,276 +0.02(+0.19%)
Aug 23, 2008 10.32 10.56 10.32 10.56 0 +0.00(+0.00%)
Aug 22, 2008 10.32 10.56 10.32 10.56 0 +0.12(+1.15%)
Aug 21, 2008 10.43 10.46 10.43 10.44 5,782 -0.03(-0.29%)
Aug 20, 2008 10.38 10.57 10.38 10.47 11,075 +0.03(+0.29%)
Aug 19, 2008 10.50 10.50 10.40 10.44 4,600 -0.09(-0.89%)
Aug 18, 2008 10.44 10.53 10.44 10.53 16,752 -0.01(-0.06%)
Aug 16, 2008 10.49 10.54 10.44 10.54 0 +0.00(+0.00%)
Aug 15, 2008 10.49 10.54 10.44 10.54 0 -0.02(-0.19%)
Aug 14, 2008 10.54 10.56 10.43 10.56 11,351 +0.05(+0.47%)
Aug 13, 2008 10.52 10.52 10.44 10.51 2,900 -0.04(-0.38%)
Aug 12, 2008 10.51 10.59 10.51 10.55 19,225 -0.05(-0.47%)
Aug 11, 2008 10.55 10.74 10.55 10.60 11,229 +0.01(+0.10%)
Aug 08, 2008 10.50 10.64 10.50 10.59 15,028 +0.01(+0.09%)
Aug 07, 2008 10.51 10.63 10.51 10.58 11,918 +0.00(+0.00%)
Aug 06, 2008 10.58 10.58 10.51 10.58 8,431 -0.07(-0.66%)
Aug 05, 2008 10.66 10.71 10.61 10.65 8,500 -0.06(-0.56%)
Aug 04, 2008 10.67 10.78 10.67 10.71 3,867 +0.02(+0.19%)
Aug 01, 2008 10.61 10.69 10.61 10.69 1,500 -0.02(-0.19%)
Jul 31, 2008 10.63 10.71 10.63 10.71 29,333 +0.08(+0.75%)
Jul 30, 2008 10.52 10.66 10.52 10.63 12,782 +0.05(+0.43%)
Jul 29, 2008 10.58 10.60 10.51 10.58 4,530 +0.06(+0.61%)
Jul 28, 2008 10.68 10.68 10.52 10.52 23,161 -0.05(-0.47%)
Jul 25, 2008 10.52 10.62 10.52 10.57 1,900 -0.01(-0.09%)
Jul 24, 2008 10.70 10.71 10.50 10.58 19,954 -0.04(-0.38%)
Jul 23, 2008 10.54 10.65 10.54 10.62 22,140 +0.08(+0.76%)
Jul 22, 2008 10.45 10.58 10.45 10.54 19,017 +0.06(+0.57%)
Jul 21, 2008 10.75 10.75 10.37 10.48 22,605 -0.13(-1.23%)
Jul 18, 2008 10.56 10.68 10.47 10.61 16,975 +0.13(+1.24%)
Jul 17, 2008 10.36 10.77 10.36 10.48 19,550 +0.10(+0.96%)
Jul 16, 2008 10.28 10.43 10.01 10.38 23,270 +0.01(+0.10%)
Jul 15, 2008 10.38 10.39 10.16 10.37 23,177 -0.16(-1.47%)
Jul 14, 2008 10.62 10.62 10.45 10.53 23,912 -0.03(-0.24%)
Jul 11, 2008 10.53 10.55 10.40 10.55 24,153 -0.08(-0.75%)
Jul 10, 2008 10.60 10.63 10.48 10.63 7,450 -0.03(-0.28%)
Jul 09, 2008 10.60 10.67 10.60 10.66 10,758 -0.03(-0.28%)
Jul 08, 2008 10.52 10.70 10.42 10.69 39,272 +0.13(+1.23%)
Jul 07, 2008 10.63 10.72 10.53 10.56 32,862 -0.22(-2.04%)
Jul 04, 2008 10.81 10.95 10.76 10.78 5,654 +0.00(+0.00%)
Jul 03, 2008 10.81 10.95 10.76 10.78 5,654 -0.13(-1.19%)
Jul 02, 2008 10.90 10.93 10.77 10.91 14,090 -0.09(-0.82%)
Jul 01, 2008 10.73 11.00 10.73 11.00 21,134 +0.14(+1.29%)
Jun 30, 2008 10.86 10.86 10.82 10.86 11,500 +0.04(+0.37%)
Jun 27, 2008 10.94 10.94 10.76 10.82 10,900 -0.04(-0.37%)
Jun 26, 2008 10.95 10.99 10.86 10.86 8,687 -0.04(-0.37%)
Jun 25, 2008 10.95 11.04 10.89 10.90 11,975 -0.08(-0.73%)
Jun 24, 2008 11.05 11.05 10.96 10.98 5,495 -0.05(-0.45%)
Jun 23, 2008 10.94 11.10 10.94 11.03 3,200 +0.05(+0.46%)
Jun 20, 2008 11.06 11.13 10.98 10.98 16,404 -0.10(-0.90%)
Jun 19, 2008 11.20 11.21 11.08 11.08 3,300 -0.07(-0.65%)
Jun 18, 2008 11.13 11.15 11.05 11.15 11,873 +0.03(+0.29%)
Jun 17, 2008 11.20 11.25 11.12 11.12 14,292 -0.12(-1.07%)
Jun 16, 2008 11.24 11.28 11.20 11.24 9,400 -0.04(-0.31%)
Jun 13, 2008 11.23 11.28 11.23 11.28 1,905 +0.01(+0.04%)
Jun 12, 2008 10.00 11.32 10.00 11.27 9,760 -0.05(-0.44%)
Jun 11, 2008 11.21 11.33 11.21 11.32 8,700 +0.03(+0.27%)
Jun 10, 2008 11.35 11.37 11.27 11.29 22,377 -0.09(-0.79%)
Jun 09, 2008 11.34 11.38 11.34 11.38 7,105 +0.08(+0.71%)
Jun 06, 2008 11.28 11.32 11.23 11.30 9,872 +0.07(+0.62%)
Jun 05, 2008 11.22 11.25 11.20 11.23 27,200 -0.02(-0.18%)
Jun 04, 2008 11.48 11.48 11.24 11.25 38,400 -0.20(-1.75%)
Jun 03, 2008 11.52 11.54 11.41 11.45 17,003 -0.07(-0.61%)
Jun 02, 2008 11.56 11.58 11.45 11.52 21,706 -0.09(-0.78%)
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%)
Mar 03, 2008 11.88 12.08 11.75 11.86 38,800 -0.19(-1.58%)
Feb 29, 2008 11.85 12.05 11.77 12.05 27,100 +0.12(+1.01%)
Feb 28, 2008 11.89 11.96 11.89 11.93 4,300 -0.06(-0.50%)
Feb 27, 2008 11.82 12.04 11.82 11.99 23,200 +0.10(+0.84%)
Feb 26, 2008 11.87 11.94 11.82 11.89 11,896 +0.03(+0.25%)
Feb 25, 2008 11.84 12.00 11.77 11.86 10,800 -0.08(-0.67%)
Feb 22, 2008 11.87 11.98 11.57 11.94 28,533 +0.03(+0.25%)
Feb 21, 2008 11.84 11.91 11.66 11.91 20,549 +0.01(+0.08%)
Feb 20, 2008 11.80 11.95 11.78 11.90 13,100 -0.02(-0.17%)
Feb 19, 2008 11.78 11.98 11.75 11.92 21,529 +0.07(+0.59%)
Feb 18, 2008 11.75 11.85 11.69 11.85 0 +0.00(+0.00%)
Feb 15, 2008 11.75 11.85 11.69 11.85 10,674 +0.00(+0.00%)
Feb 14, 2008 11.85 11.94 11.76 11.85 11,300 +0.00(+0.00%)
Feb 13, 2008 11.84 11.98 11.83 11.85 12,100 -0.09(-0.75%)
Feb 12, 2008 11.90 12.11 11.90 11.94 25,100 -0.01(-0.08%)
Feb 11, 2008 11.90 11.98 11.87 11.95 7,200 +0.00(+0.00%)
Feb 08, 2008 11.89 11.95 11.88 11.95 9,261 -0.01(-0.07%)
Feb 07, 2008 12.03 12.06 11.93 11.96 8,800 -0.16(-1.34%)
Feb 06, 2008 11.92 12.25 11.92 12.12 16,600 +0.11(+0.92%)
Feb 05, 2008 11.95 12.05 11.83 12.01 26,700 +0.07(+0.59%)
Feb 04, 2008 11.82 11.98 11.82 11.94 8,065 +0.04(+0.34%)
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.