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 31, 2008 11.86 12.01 11.79 11.86 12,300 -0.05(-0.42%)
Jan 30, 2008 11.79 11.95 11.79 11.91 4,701 +0.02(+0.17%)
Jan 29, 2008 11.73 11.89 11.66 11.89 31,100 +0.04(+0.34%)
Jan 28, 2008 12.06 12.12 11.64 11.85 22,600 -0.15(-1.25%)
Jan 25, 2008 11.66 12.00 11.56 12.00 43,905 +0.31(+2.65%)
Jan 24, 2008 11.56 11.69 11.52 11.69 48,000 +0.11(+0.95%)
Jan 23, 2008 11.40 11.71 11.31 11.58 50,149 +0.14(+1.22%)
Jan 22, 2008 11.09 11.70 10.60 11.44 38,158 +0.14(+1.24%)
Jan 21, 2008 11.42 11.51 11.30 11.30 0 +0.00(+0.00%)
Jan 18, 2008 11.42 11.51 11.30 11.30 18,900 -0.20(-1.74%)
Jan 17, 2008 11.54 11.60 11.35 11.50 34,300 -0.12(-1.03%)
Jan 16, 2008 11.43 11.67 11.42 11.62 26,600 +0.04(+0.35%)
Jan 15, 2008 11.50 11.60 11.35 11.58 27,537 -0.03(-0.26%)
Jan 14, 2008 11.51 11.67 11.50 11.61 26,300 -0.02(-0.17%)
Jan 11, 2008 11.63 11.64 11.46 11.63 22,717 +0.08(+0.69%)
Jan 10, 2008 11.58 11.58 11.35 11.55 26,200 -0.02(-0.17%)
Jan 09, 2008 11.41 11.59 11.38 11.57 42,079 +0.09(+0.78%)
Jan 08, 2008 11.55 11.60 11.31 11.48 21,632 +0.04(+0.35%)
Jan 07, 2008 11.34 11.60 11.30 11.44 62,000 +0.13(+1.15%)
Jan 04, 2008 11.25 11.33 11.22 11.31 36,100 -0.06(-0.51%)
Jan 03, 2008 11.13 11.45 11.13 11.37 27,500 +0.12(+1.08%)
Jan 02, 2008 11.48 11.48 11.16 11.25 21,730 -0.23(-2.03%)
Jan 01, 2008 11.02 11.48 11.02 11.48 0 +0.00(+0.00%)
Dec 31, 2007 11.02 11.48 11.02 11.48 30,870 +0.36(+3.24%)
Dec 28, 2007 10.94 11.12 10.84 11.12 30,000 +0.17(+1.55%)
Dec 27, 2007 10.95 10.99 10.82 10.95 17,050 +0.00(+0.00%)
Dec 26, 2007 11.03 11.09 10.80 10.95 22,100 -0.18(-1.62%)
Dec 24, 2007 11.02 11.28 10.92 11.13 12,200 +0.20(+1.83%)
Dec 21, 2007 10.87 10.99 10.68 10.93 32,200 +0.06(+0.55%)
Dec 20, 2007 10.90 10.93 10.76 10.87 31,000 -0.08(-0.73%)
Dec 19, 2007 10.77 10.98 10.61 10.95 47,200 +0.10(+0.92%)
Dec 18, 2007 11.17 11.19 10.61 10.85 37,800 -0.19(-1.72%)
Dec 17, 2007 11.00 11.18 10.96 11.04 17,100 -0.03(-0.27%)
Dec 14, 2007 11.10 11.20 10.98 11.07 15,500 -0.04(-0.36%)
Dec 13, 2007 11.10 11.24 11.10 11.11 19,200 -0.09(-0.80%)
Dec 12, 2007 11.12 11.54 11.10 11.20 10,700 +0.02(+0.18%)
Dec 11, 2007 11.18 11.57 11.11 11.18 48,200 -0.04(-0.36%)
Dec 10, 2007 11.23 11.28 11.16 11.22 16,500 -0.08(-0.71%)
Dec 07, 2007 11.20 11.30 11.20 11.30 34,700 +0.10(+0.89%)
Dec 06, 2007 11.23 11.34 11.13 11.20 29,200 -0.10(-0.88%)
Dec 05, 2007 11.21 11.34 11.13 11.30 20,200 +0.03(+0.28%)
Dec 04, 2007 11.24 11.33 11.18 11.27 14,900 -0.07(-0.63%)
Dec 03, 2007 11.32 11.41 11.22 11.34 28,200 +0.05(+0.44%)
Nov 30, 2007 10.85 11.35 10.85 11.29 31,603 +0.43(+3.96%)
Nov 29, 2007 10.81 10.94 10.80 10.86 10,000 +0.03(+0.28%)
Nov 28, 2007 10.83 11.00 10.76 10.83 21,600 +0.02(+0.19%)
Nov 27, 2007 10.74 11.05 10.74 10.81 27,801 -0.26(-2.38%)
Nov 26, 2007 11.16 11.20 10.95 11.07 6,700 -0.19(-1.65%)
Nov 23, 2007 10.90 11.26 10.85 11.26 11,600 +0.31(+2.83%)
Nov 21, 2007 10.91 11.13 10.75 10.95 25,600 -0.22(-1.97%)
Nov 20, 2007 10.97 11.24 10.93 11.17 19,800 +0.12(+1.09%)
Nov 19, 2007 11.28 11.28 10.82 11.05 15,800 -0.13(-1.16%)
Nov 16, 2007 11.27 11.27 11.13 11.18 9,400 -0.13(-1.15%)
Nov 15, 2007 11.14 11.43 11.10 11.31 40,900 +0.09(+0.80%)
Nov 14, 2007 11.31 11.52 11.13 11.22 20,000 -0.11(-0.97%)
Nov 13, 2007 11.33 11.37 11.30 11.33 14,800 +0.03(+0.26%)
Nov 12, 2007 11.37 11.37 11.30 11.30 12,200 -0.16(-1.40%)
Nov 09, 2007 11.32 11.53 11.20 11.46 12,300 +0.06(+0.53%)
Nov 08, 2007 11.50 11.50 11.23 11.40 18,800 -0.01(-0.09%)
Nov 07, 2007 11.40 11.56 11.37 11.41 9,500 -0.06(-0.52%)
Nov 06, 2007 11.34 11.57 11.34 11.47 9,300 +0.10(+0.88%)
Nov 05, 2007 11.30 11.42 11.27 11.37 10,400 +0.13(+1.16%)
Nov 02, 2007 11.22 11.41 11.12 11.24 15,400 -0.08(-0.71%)
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.