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 (%)
May 29, 2009 10.79 10.99 10.74 10.99 1,049,456 +0.25(+2.33%)
May 28, 2009 10.72 10.90 10.63 10.74 1,134,412 +0.04(+0.37%)
May 27, 2009 10.83 10.90 10.67 10.70 826,232 -0.18(-1.65%)
May 26, 2009 10.68 11.09 10.65 10.88 1,299,158 +0.11(+1.02%)
May 22, 2009 10.91 10.97 10.69 10.77 1,114,149 -0.11(-1.01%)
May 21, 2009 10.44 10.95 10.44 10.88 1,626,476 +0.34(+3.23%)
May 20, 2009 10.60 10.98 10.50 10.54 2,219,680 -0.06(-0.57%)
May 19, 2009 10.78 10.97 10.55 10.60 2,134,720 -0.23(-2.12%)
May 18, 2009 10.76 10.88 10.55 10.83 1,204,489 +0.23(+2.17%)
May 17, 2009 10.52 10.76 10.35 10.60 317,675 -0.06(-0.56%)
May 15, 2009 10.52 10.76 10.35 10.66 2,240,058 +0.03(+0.28%)
May 14, 2009 10.51 10.67 10.41 10.63 1,839,606 +0.20(+1.92%)
May 13, 2009 10.49 10.67 10.35 10.43 2,025,150 -0.20(-1.88%)
May 12, 2009 10.72 10.80 10.50 10.63 1,812,476 -0.05(-0.47%)
May 11, 2009 10.47 10.96 10.35 10.68 1,445,202 -0.03(-0.28%)
May 08, 2009 10.71 10.88 10.51 10.71 1,327,929 +0.11(+1.04%)
May 07, 2009 10.95 10.98 10.55 10.60 1,984,705 -0.28(-2.57%)
May 06, 2009 10.86 11.00 10.66 10.88 1,977,851 +0.11(+1.02%)
May 05, 2009 10.78 11.04 10.60 10.77 2,536,168 +0.02(+0.19%)
May 04, 2009 10.33 10.76 10.22 10.75 2,061,192 +0.38(+3.66%)
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.