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 30, 2008 14.01 14.12 13.75 14.02 1,254,197 +0.01(+0.07%)
May 29, 2008 13.69 14.04 13.66 14.01 902,008 +0.25(+1.82%)
May 28, 2008 13.94 14.01 13.67 13.76 754,434 -0.15(-1.08%)
May 27, 2008 13.71 14.01 13.57 13.91 499,172 +0.24(+1.76%)
May 26, 2008 13.71 13.90 13.59 13.67 0 +0.00(+0.00%)
May 23, 2008 13.71 13.90 13.59 13.67 537,692 -0.20(-1.44%)
May 22, 2008 13.78 13.93 13.64 13.87 785,505 +0.07(+0.51%)
May 21, 2008 14.37 14.50 13.73 13.80 1,085,440 -0.50(-3.50%)
May 20, 2008 14.28 14.43 14.11 14.30 619,598 -0.07(-0.49%)
May 19, 2008 14.62 14.73 14.33 14.37 933,390 -0.23(-1.58%)
May 16, 2008 14.38 14.74 14.28 14.60 1,415,449 +0.31(+2.17%)
May 15, 2008 13.94 14.35 13.86 14.29 793,235 +0.31(+2.22%)
May 14, 2008 13.98 14.27 13.90 13.98 796,132 -0.01(-0.07%)
May 13, 2008 13.97 14.06 13.79 13.99 547,652 +0.06(+0.43%)
May 12, 2008 13.71 13.98 13.68 13.93 616,664 +0.30(+2.20%)
May 09, 2008 13.38 13.74 13.32 13.63 410,436 +0.14(+1.04%)
May 08, 2008 13.89 13.89 13.39 13.49 909,632 -0.16(-1.17%)
May 07, 2008 14.00 14.00 13.55 13.65 866,264 -0.19(-1.37%)
May 06, 2008 13.70 13.91 13.44 13.84 895,724 +0.14(+1.02%)
May 05, 2008 13.60 13.75 13.51 13.70 968,061 -0.02(-0.15%)
May 02, 2008 14.00 14.05 13.47 13.72 1,461,051 -0.25(-1.79%)
May 01, 2008 13.06 14.10 13.06 13.97 2,073,985 +0.88(+6.72%)
Apr 30, 2008 13.41 13.46 13.00 13.09 1,540,519 -0.31(-2.31%)
Apr 29, 2008 13.42 13.51 13.03 13.40 1,464,079 +0.05(+0.37%)
Apr 28, 2008 13.52 13.57 13.26 13.35 1,336,174 -0.21(-1.55%)
Apr 25, 2008 13.92 13.92 13.05 13.56 3,257,886 +0.64(+4.95%)
Apr 24, 2008 12.87 12.98 12.58 12.92 2,107,712 +0.07(+0.54%)
Apr 23, 2008 12.76 13.04 12.66 12.85 1,356,002 +0.27(+2.15%)
Apr 22, 2008 12.63 12.84 12.51 12.58 1,338,081 -0.13(-1.02%)
Apr 21, 2008 12.75 12.77 12.57 12.71 1,035,368 -0.12(-0.94%)
Apr 18, 2008 12.51 12.91 12.45 12.83 1,945,314 +0.52(+4.22%)
Apr 17, 2008 12.17 12.43 11.90 12.31 3,197,380 -0.20(-1.60%)
Apr 16, 2008 12.84 12.91 12.31 12.51 2,941,011 -0.23(-1.81%)
Apr 15, 2008 13.25 13.25 12.28 12.74 4,603,163 -0.86(-6.32%)
Apr 14, 2008 13.39 13.89 13.22 13.60 1,611,943 +0.18(+1.34%)
Apr 11, 2008 13.77 13.82 13.25 13.42 1,914,739 -0.49(-3.52%)
Apr 10, 2008 13.60 14.22 13.54 13.91 1,770,550 +0.42(+3.11%)
Apr 09, 2008 14.24 14.29 13.44 13.49 2,993,576 -0.78(-5.47%)
Apr 08, 2008 14.40 14.81 14.15 14.27 2,124,777 -0.22(-1.52%)
Apr 07, 2008 14.84 14.94 14.34 14.49 2,946,240 -0.63(-4.17%)
Apr 04, 2008 16.72 16.72 15.08 15.12 4,322,202 -1.65(-9.84%)
Apr 03, 2008 16.49 17.08 16.48 16.77 879,960 +0.10(+0.60%)
Apr 02, 2008 16.76 16.95 16.48 16.67 538,014 -0.06(-0.36%)
Apr 01, 2008 16.34 16.75 16.32 16.73 561,278 +0.49(+3.02%)
Mar 31, 2008 16.26 16.41 16.06 16.24 603,544 +0.01(+0.06%)
Mar 28, 2008 16.52 16.84 16.16 16.23 640,523 -0.42(-2.52%)
Mar 27, 2008 16.60 16.90 16.15 16.65 972,080 +0.07(+0.42%)
Mar 26, 2008 16.49 16.67 16.25 16.58 500,549 -0.02(-0.12%)
Mar 25, 2008 16.76 16.86 16.12 16.60 940,450 -0.23(-1.37%)
Mar 24, 2008 16.25 16.93 16.19 16.83 954,175 +0.63(+3.89%)
Mar 21, 2008 16.03 16.28 15.82 16.20 1,872,478 +0.00(+0.00%)
Mar 20, 2008 16.03 16.28 15.82 16.20 1,872,478 +0.23(+1.44%)
Mar 19, 2008 16.84 16.88 15.97 15.97 749,457 -0.76(-4.54%)
Mar 18, 2008 16.45 16.95 16.42 16.73 1,540,099 +0.61(+3.78%)
Mar 17, 2008 15.86 16.38 15.49 16.12 904,645 -0.18(-1.10%)
Mar 14, 2008 16.35 16.54 15.73 16.30 1,893,442 +0.06(+0.37%)
Mar 13, 2008 16.09 16.55 15.58 16.24 1,410,203 -0.01(-0.06%)
Mar 12, 2008 15.73 16.49 15.67 16.25 1,534,400 +0.52(+3.31%)
Mar 11, 2008 15.51 15.81 15.27 15.73 785,900 +0.45(+2.95%)
Mar 10, 2008 15.27 15.42 15.13 15.28 1,160,247 +0.04(+0.26%)
Mar 07, 2008 14.61 15.45 14.59 15.24 1,238,046 +0.47(+3.18%)
Mar 06, 2008 14.91 15.16 14.77 14.77 735,200 -0.19(-1.27%)
Mar 05, 2008 15.07 15.21 14.75 14.96 574,700 +0.00(+0.00%)
Mar 04, 2008 14.72 15.07 14.64 14.96 1,056,838 +0.06(+0.40%)
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.