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 (%)
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%)
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.