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 (%)
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%)
Feb 01, 2008 11.88 11.90 11.79 11.90 13,070 +0.04(+0.34%)
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%)
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.