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 (%)
Dec 31, 2007 11.02 11.48 11.02 11.48 30,870 +0.36(+3.24%)
Dec 28, 2007 10.94 11.12 10.84 11.12 30,000 +0.17(+1.55%)
Dec 27, 2007 10.95 10.99 10.82 10.95 17,050 +0.00(+0.00%)
Dec 26, 2007 11.03 11.09 10.80 10.95 22,100 -0.18(-1.62%)
Dec 24, 2007 11.02 11.28 10.92 11.13 12,200 +0.20(+1.83%)
Dec 21, 2007 10.87 10.99 10.68 10.93 32,200 +0.06(+0.55%)
Dec 20, 2007 10.90 10.93 10.76 10.87 31,000 -0.08(-0.73%)
Dec 19, 2007 10.77 10.98 10.61 10.95 47,200 +0.10(+0.92%)
Dec 18, 2007 11.17 11.19 10.61 10.85 37,800 -0.19(-1.72%)
Dec 17, 2007 11.00 11.18 10.96 11.04 17,100 -0.03(-0.27%)
Dec 14, 2007 11.10 11.20 10.98 11.07 15,500 -0.04(-0.36%)
Dec 13, 2007 11.10 11.24 11.10 11.11 19,200 -0.09(-0.80%)
Dec 12, 2007 11.12 11.54 11.10 11.20 10,700 +0.02(+0.18%)
Dec 11, 2007 11.18 11.57 11.11 11.18 48,200 -0.04(-0.36%)
Dec 10, 2007 11.23 11.28 11.16 11.22 16,500 -0.08(-0.71%)
Dec 07, 2007 11.20 11.30 11.20 11.30 34,700 +0.10(+0.89%)
Dec 06, 2007 11.23 11.34 11.13 11.20 29,200 -0.10(-0.88%)
Dec 05, 2007 11.21 11.34 11.13 11.30 20,200 +0.03(+0.28%)
Dec 04, 2007 11.24 11.33 11.18 11.27 14,900 -0.07(-0.63%)
Dec 03, 2007 11.32 11.41 11.22 11.34 28,200 +0.05(+0.44%)
Nov 30, 2007 10.85 11.35 10.85 11.29 31,603 +0.43(+3.96%)
Nov 29, 2007 10.81 10.94 10.80 10.86 10,000 +0.03(+0.28%)
Nov 28, 2007 10.83 11.00 10.76 10.83 21,600 +0.02(+0.19%)
Nov 27, 2007 10.74 11.05 10.74 10.81 27,801 -0.26(-2.38%)
Nov 26, 2007 11.16 11.20 10.95 11.07 6,700 -0.19(-1.65%)
Nov 23, 2007 10.90 11.26 10.85 11.26 11,600 +0.31(+2.83%)
Nov 21, 2007 10.91 11.13 10.75 10.95 25,600 -0.22(-1.97%)
Nov 20, 2007 10.97 11.24 10.93 11.17 19,800 +0.12(+1.09%)
Nov 19, 2007 11.28 11.28 10.82 11.05 15,800 -0.13(-1.16%)
Nov 16, 2007 11.27 11.27 11.13 11.18 9,400 -0.13(-1.15%)
Nov 15, 2007 11.14 11.43 11.10 11.31 40,900 +0.09(+0.80%)
Nov 14, 2007 11.31 11.52 11.13 11.22 20,000 -0.11(-0.97%)
Nov 13, 2007 11.33 11.37 11.30 11.33 14,800 +0.03(+0.26%)
Nov 12, 2007 11.37 11.37 11.30 11.30 12,200 -0.16(-1.40%)
Nov 09, 2007 11.32 11.53 11.20 11.46 12,300 +0.06(+0.53%)
Nov 08, 2007 11.50 11.50 11.23 11.40 18,800 -0.01(-0.09%)
Nov 07, 2007 11.40 11.56 11.37 11.41 9,500 -0.06(-0.52%)
Nov 06, 2007 11.34 11.57 11.34 11.47 9,300 +0.10(+0.88%)
Nov 05, 2007 11.30 11.42 11.27 11.37 10,400 +0.13(+1.16%)
Nov 02, 2007 11.22 11.41 11.12 11.24 15,400 -0.08(-0.71%)
Nov 01, 2007 11.51 11.63 11.32 11.32 9,500 -0.22(-1.91%)
Oct 31, 2007 11.55 11.73 11.46 11.54 27,800 -0.05(-0.43%)
Oct 30, 2007 11.58 11.75 11.42 11.59 26,200 -0.10(-0.86%)
Oct 29, 2007 11.65 11.75 11.48 11.69 33,500 -0.03(-0.26%)
Oct 26, 2007 11.69 11.82 11.57 11.72 22,600 -0.11(-0.93%)
Oct 25, 2007 11.69 11.89 11.67 11.83 21,600 +0.09(+0.77%)
Oct 24, 2007 11.81 11.83 11.66 11.74 24,400 -0.17(-1.43%)
Oct 23, 2007 11.93 11.98 11.67 11.91 20,400 -0.06(-0.50%)
Oct 22, 2007 12.00 12.02 11.91 11.97 27,300 -0.22(-1.80%)
Oct 19, 2007 12.13 12.19 12.12 12.19 30,400 +0.09(+0.74%)
Oct 18, 2007 12.06 12.10 12.03 12.10 6,400 +0.00(+0.00%)
Oct 17, 2007 12.04 12.13 11.99 12.10 8,400 +0.01(+0.10%)
Oct 16, 2007 12.13 12.13 12.05 12.09 10,800 -0.03(-0.27%)
Oct 15, 2007 12.18 12.21 12.11 12.12 13,700 -0.11(-0.90%)
Oct 12, 2007 12.08 12.25 12.08 12.23 21,100 +0.03(+0.25%)
Oct 11, 2007 12.12 12.23 12.10 12.20 17,600 +0.03(+0.25%)
Oct 10, 2007 12.10 12.23 12.05 12.17 19,900 -0.02(-0.16%)
Oct 09, 2007 12.07 12.20 12.07 12.19 29,200 +0.05(+0.39%)
Oct 08, 2007 12.04 12.21 12.04 12.14 18,500 +0.03(+0.27%)
Oct 05, 2007 12.05 12.13 12.04 12.11 16,200 -0.02(-0.16%)
Oct 04, 2007 12.08 12.18 12.07 12.13 11,800 +0.02(+0.17%)
Oct 03, 2007 12.19 12.21 12.06 12.11 9,800 -0.04(-0.33%)
Oct 02, 2007 12.20 12.20 12.04 12.15 46,600 +0.00(+0.00%)
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.