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 (%)
Feb 29, 2008 11.85 12.05 11.77 12.05 27,100 +0.12(+1.01%)
Feb 28, 2008 11.89 11.96 11.89 11.93 4,300 -0.06(-0.50%)
Feb 27, 2008 11.82 12.04 11.82 11.99 23,200 +0.10(+0.84%)
Feb 26, 2008 11.87 11.94 11.82 11.89 11,896 +0.03(+0.25%)
Feb 25, 2008 11.84 12.00 11.77 11.86 10,800 -0.08(-0.67%)
Feb 22, 2008 11.87 11.98 11.57 11.94 28,533 +0.03(+0.25%)
Feb 21, 2008 11.84 11.91 11.66 11.91 20,549 +0.01(+0.08%)
Feb 20, 2008 11.80 11.95 11.78 11.90 13,100 -0.02(-0.17%)
Feb 19, 2008 11.78 11.98 11.75 11.92 21,529 +0.07(+0.59%)
Feb 18, 2008 11.75 11.85 11.69 11.85 0 +0.00(+0.00%)
Feb 15, 2008 11.75 11.85 11.69 11.85 10,674 +0.00(+0.00%)
Feb 14, 2008 11.85 11.94 11.76 11.85 11,300 +0.00(+0.00%)
Feb 13, 2008 11.84 11.98 11.83 11.85 12,100 -0.09(-0.75%)
Feb 12, 2008 11.90 12.11 11.90 11.94 25,100 -0.01(-0.08%)
Feb 11, 2008 11.90 11.98 11.87 11.95 7,200 +0.00(+0.00%)
Feb 08, 2008 11.89 11.95 11.88 11.95 9,261 -0.01(-0.07%)
Feb 07, 2008 12.03 12.06 11.93 11.96 8,800 -0.16(-1.34%)
Feb 06, 2008 11.92 12.25 11.92 12.12 16,600 +0.11(+0.92%)
Feb 05, 2008 11.95 12.05 11.83 12.01 26,700 +0.07(+0.59%)
Feb 04, 2008 11.82 11.98 11.82 11.94 8,065 +0.04(+0.34%)
Feb 01, 2008 11.88 11.90 11.79 11.90 13,070 +0.04(+0.34%)
Jan 31, 2008 11.86 12.01 11.79 11.86 12,300 -0.05(-0.42%)
Jan 30, 2008 11.79 11.95 11.79 11.91 4,701 +0.02(+0.17%)
Jan 29, 2008 11.73 11.89 11.66 11.89 31,100 +0.04(+0.34%)
Jan 28, 2008 12.06 12.12 11.64 11.85 22,600 -0.15(-1.25%)
Jan 25, 2008 11.66 12.00 11.56 12.00 43,905 +0.31(+2.65%)
Jan 24, 2008 11.56 11.69 11.52 11.69 48,000 +0.11(+0.95%)
Jan 23, 2008 11.40 11.71 11.31 11.58 50,149 +0.14(+1.22%)
Jan 22, 2008 11.09 11.70 10.60 11.44 38,158 +0.14(+1.24%)
Jan 21, 2008 11.42 11.51 11.30 11.30 0 +0.00(+0.00%)
Jan 18, 2008 11.42 11.51 11.30 11.30 18,900 -0.20(-1.74%)
Jan 17, 2008 11.54 11.60 11.35 11.50 34,300 -0.12(-1.03%)
Jan 16, 2008 11.43 11.67 11.42 11.62 26,600 +0.04(+0.35%)
Jan 15, 2008 11.50 11.60 11.35 11.58 27,537 -0.03(-0.26%)
Jan 14, 2008 11.51 11.67 11.50 11.61 26,300 -0.02(-0.17%)
Jan 11, 2008 11.63 11.64 11.46 11.63 22,717 +0.08(+0.69%)
Jan 10, 2008 11.58 11.58 11.35 11.55 26,200 -0.02(-0.17%)
Jan 09, 2008 11.41 11.59 11.38 11.57 42,079 +0.09(+0.78%)
Jan 08, 2008 11.55 11.60 11.31 11.48 21,632 +0.04(+0.35%)
Jan 07, 2008 11.34 11.60 11.30 11.44 62,000 +0.13(+1.15%)
Jan 04, 2008 11.25 11.33 11.22 11.31 36,100 -0.06(-0.51%)
Jan 03, 2008 11.13 11.45 11.13 11.37 27,500 +0.12(+1.08%)
Jan 02, 2008 11.48 11.48 11.16 11.25 21,730 -0.23(-2.03%)
Jan 01, 2008 11.02 11.48 11.02 11.48 0 +0.00(+0.00%)
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%)
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.