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 24, 2011 20.14 20.14 20.14 20.14 227 +0.22(+1.10%)
May 23, 2011 19.99 19.99 19.87 19.92 1,820 -0.67(-3.25%)
May 20, 2011 20.59 20.59 20.59 20.59 250 -0.12(-0.58%)
May 19, 2011 20.71 20.71 20.71 20.71 144 +0.01(+0.06%)
May 18, 2011 20.58 20.71 20.57 20.70 1,970 +0.16(+0.76%)
May 17, 2011 20.52 20.61 20.40 20.54 17,586 -0.41(-1.96%)
May 13, 2011 21.09 20.95 20.95 20.95 1,400 -0.25(-1.17%)
May 12, 2011 21.20 21.20 21.20 21.20 500 +0.08(+0.37%)
May 11, 2011 21.08 21.12 21.08 21.12 277 -0.30(-1.40%)
May 10, 2011 21.48 21.48 21.42 21.42 2,000 +0.21(+0.99%)
May 09, 2011 21.20 21.21 21.20 21.21 400 -0.19(-0.89%)
May 06, 2011 21.61 21.62 21.40 21.40 1,460 -0.15(-0.70%)
May 05, 2011 21.66 21.67 21.45 21.55 1,608 -0.26(-1.19%)
May 04, 2011 21.81 21.81 21.81 21.81 301 -0.18(-0.82%)
May 03, 2011 21.93 21.99 21.93 21.99 500 -0.06(-0.28%)
May 02, 2011 22.02 22.05 22.02 22.05 1,102 -0.05(-0.22%)
Apr 29, 2011 22.11 22.19 22.10 22.10 498 +0.03(+0.13%)
Apr 28, 2011 21.83 22.11 21.83 22.07 9,534 +0.47(+2.18%)
Apr 27, 2011 21.52 21.60 21.52 21.60 1,625 +0.08(+0.37%)
Apr 26, 2011 21.33 21.52 21.33 21.52 1,780 +0.20(+0.94%)
Apr 25, 2011 21.35 21.35 21.32 21.32 1,868 -0.06(-0.30%)
Apr 21, 2011 21.38 21.38 21.38 21.38 100 -0.03(-0.15%)
Apr 20, 2011 21.21 21.41 21.21 21.41 5,740 +0.51(+2.46%)
Apr 18, 2011 20.90 20.90 20.90 20.90 0 -0.30(-1.42%)
Apr 15, 2011 21.20 21.20 21.20 21.20 275 -0.11(-0.53%)
Apr 11, 2011 21.31 21.31 21.31 21.31 0 +0.11(+0.53%)
Apr 07, 2011 21.20 21.20 21.20 21.20 0 +0.24(+1.15%)
Apr 05, 2011 20.96 20.96 20.96 20.96 0 -0.04(-0.19%)
Apr 04, 2011 21.00 21.00 21.00 21.00 100 -0.08(-0.38%)
Apr 01, 2011 20.91 21.08 20.91 21.08 5,302 +0.03(+0.14%)
Mar 31, 2011 20.87 21.05 20.87 21.05 1,528 +0.19(+0.91%)
Mar 29, 2011 20.86 20.86 20.86 20.86 0 -0.01(-0.05%)
Mar 28, 2011 20.87 20.87 20.87 20.87 1,000 -0.17(-0.81%)
Mar 25, 2011 21.04 21.04 21.04 21.04 400 -0.06(-0.28%)
Mar 24, 2011 21.10 21.10 21.10 21.10 700 -0.05(-0.24%)
Mar 23, 2011 21.08 21.15 21.08 21.15 335 +0.09(+0.43%)
Mar 22, 2011 21.05 21.21 21.05 21.06 2,995 -0.01(-0.06%)
Mar 21, 2011 21.00 21.12 20.98 21.07 8,089 +0.41(+2.00%)
Mar 18, 2011 20.66 20.66 20.66 20.66 162 +0.31(+1.52%)
Mar 17, 2011 20.56 20.56 20.35 20.35 902 +0.76(+3.88%)
Mar 16, 2011 20.13 20.13 19.59 19.59 3,217 -0.57(-2.83%)
Mar 15, 2011 20.16 20.91 20.16 20.16 5,314 -0.75(-3.59%)
Mar 14, 2011 21.00 21.00 20.83 20.91 1,846 -0.79(-3.63%)
Mar 11, 2011 21.67 21.70 21.58 21.70 1,632 -0.26(-1.19%)
Mar 09, 2011 21.96 21.96 21.96 21.96 0 +0.11(+0.50%)
Mar 08, 2011 21.81 21.85 21.77 21.85 2,162 -0.20(-0.91%)
Mar 07, 2011 22.10 22.10 22.05 22.05 2,169 +0.05(+0.23%)
Mar 04, 2011 22.00 22.00 22.00 22.00 200 -0.15(-0.67%)
Mar 03, 2011 22.15 22.15 22.15 22.15 268 -0.00(-0.01%)
Mar 02, 2011 22.15 22.15 22.15 22.15 500 +0.15(+0.69%)
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.