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 (%)
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%)
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.