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 (%)
Aug 31, 2007 12.30 12.42 12.27 12.37 25,300 +0.17(+1.39%)
Aug 30, 2007 12.05 12.27 12.05 12.20 26,600 +0.01(+0.08%)
Aug 29, 2007 11.93 12.24 11.93 12.19 11,900 +0.08(+0.66%)
Aug 28, 2007 11.91 12.11 11.91 12.11 16,400 +0.02(+0.17%)
Aug 27, 2007 11.95 12.18 11.93 12.09 20,700 +0.02(+0.17%)
Aug 24, 2007 11.90 12.23 11.85 12.07 12,600 -0.10(-0.82%)
Aug 23, 2007 11.90 12.17 11.90 12.17 14,500 +0.27(+2.27%)
Aug 22, 2007 11.71 11.96 11.71 11.90 11,300 +0.07(+0.59%)
Aug 21, 2007 11.65 11.90 11.64 11.83 7,200 +0.18(+1.55%)
Aug 20, 2007 11.54 12.08 11.50 11.65 25,500 +0.37(+3.28%)
Aug 17, 2007 10.70 11.69 10.66 11.28 26,600 +0.73(+6.92%)
Aug 16, 2007 10.85 11.00 10.10 10.55 70,800 -0.73(-6.47%)
Aug 15, 2007 11.45 11.52 11.16 11.28 37,000 -0.54(-4.57%)
Aug 14, 2007 11.70 11.90 11.42 11.82 37,900 -0.07(-0.56%)
Aug 13, 2007 11.52 11.90 11.52 11.89 15,500 +0.28(+2.38%)
Aug 10, 2007 11.66 11.86 11.38 11.61 33,800 -0.29(-2.44%)
Aug 09, 2007 11.33 11.90 11.33 11.90 25,700 +0.15(+1.28%)
Aug 08, 2007 11.73 11.75 11.34 11.75 42,100 +0.00(+0.00%)
Aug 07, 2007 11.93 12.24 11.09 11.75 55,600 -0.31(-2.57%)
Aug 06, 2007 12.12 12.43 12.02 12.06 12,400 -0.13(-1.07%)
Aug 03, 2007 12.14 12.32 12.10 12.19 15,800 -0.13(-1.06%)
Aug 02, 2007 12.22 12.49 12.22 12.32 11,400 +0.01(+0.08%)
Aug 01, 2007 12.35 12.50 12.31 12.31 16,200 -0.23(-1.83%)
Jul 31, 2007 12.49 12.85 12.46 12.54 29,300 +0.07(+0.56%)
Jul 30, 2007 12.30 12.53 12.30 12.47 11,400 +0.11(+0.89%)
Jul 27, 2007 12.26 12.36 12.19 12.36 20,900 -0.02(-0.16%)
Jul 26, 2007 12.36 12.40 12.18 12.38 15,500 -0.06(-0.48%)
Jul 25, 2007 12.42 12.49 12.37 12.44 19,200 +0.02(+0.16%)
Jul 24, 2007 12.48 12.49 12.40 12.42 11,200 -0.02(-0.16%)
Jul 23, 2007 12.34 12.49 12.32 12.44 14,600 +0.01(+0.08%)
Jul 20, 2007 12.39 12.50 12.33 12.43 46,400 -0.01(-0.08%)
Jul 19, 2007 12.45 12.55 12.39 12.44 8,900 -0.12(-0.96%)
Jul 18, 2007 12.33 12.63 12.33 12.56 17,000 +0.17(+1.37%)
Jul 17, 2007 12.61 12.77 12.30 12.39 28,600 -0.27(-2.13%)
Jul 16, 2007 12.56 12.69 12.56 12.66 9,300 +0.06(+0.48%)
Jul 13, 2007 12.70 12.77 12.54 12.60 13,300 -0.17(-1.33%)
Jul 12, 2007 12.74 12.80 12.60 12.77 11,300 +0.03(+0.24%)
Jul 11, 2007 12.68 12.86 12.68 12.74 19,700 +0.00(+0.00%)
Jul 10, 2007 12.75 12.85 12.74 12.74 16,400 -0.11(-0.86%)
Jul 09, 2007 12.75 12.92 12.75 12.85 7,000 +0.00(+0.00%)
Jul 06, 2007 12.76 13.04 12.74 12.85 7,900 -0.02(-0.16%)
Jul 05, 2007 12.73 12.87 12.73 12.87 3,600 +0.07(+0.55%)
Jul 03, 2007 12.54 13.32 12.54 12.80 61,100 +0.18(+1.43%)
Jul 02, 2007 12.42 12.63 12.37 12.62 57,300 +0.14(+1.12%)
Jun 29, 2007 12.31 12.48 12.31 12.48 13,000 +0.15(+1.22%)
Jun 28, 2007 12.31 12.44 12.30 12.33 138,900 +0.02(+0.16%)
Jun 27, 2007 12.35 12.35 12.26 12.31 11,500 +0.00(+0.00%)
Jun 26, 2007 12.44 12.57 12.28 12.31 18,200 -0.23(-1.83%)
Jun 25, 2007 12.55 12.82 12.43 12.54 20,100 -0.06(-0.48%)
Jun 22, 2007 12.45 12.61 12.45 12.60 9,700 +0.07(+0.56%)
Jun 21, 2007 12.74 12.74 12.47 12.53 12,900 -0.17(-1.34%)
Jun 20, 2007 12.65 12.82 12.45 12.70 17,000 +0.03(+0.22%)
Jun 19, 2007 12.71 12.74 12.66 12.67 17,700 -0.04(-0.30%)
Jun 18, 2007 12.79 12.88 12.65 12.71 17,600 -0.19(-1.47%)
Jun 15, 2007 12.75 12.92 12.67 12.90 23,000 +0.07(+0.55%)
Jun 14, 2007 12.78 12.94 12.74 12.83 16,300 +0.15(+1.18%)
Jun 13, 2007 12.54 12.69 12.35 12.68 18,700 +0.14(+1.12%)
Jun 12, 2007 12.78 12.79 12.26 12.54 69,100 -0.26(-2.03%)
Jun 11, 2007 12.83 12.90 12.78 12.80 12,600 -0.07(-0.54%)
Jun 08, 2007 12.85 12.92 12.84 12.87 17,800 -0.01(-0.08%)
Jun 07, 2007 12.91 12.98 12.86 12.88 9,200 -0.04(-0.31%)
Jun 06, 2007 12.90 13.09 12.90 12.92 7,500 -0.03(-0.23%)
Jun 05, 2007 12.88 13.03 12.88 12.95 12,800 +0.05(+0.39%)
Jun 04, 2007 13.08 13.09 12.90 12.90 21,300 +0.02(+0.16%)
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.