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 (%)
Nov 30, 2009 22.81 24.00 22.26 22.56 3,841 -1.07(-4.53%)
Nov 27, 2009 22.48 23.64 22.48 23.63 1,394 +0.88(+3.87%)
Nov 25, 2009 22.98 23.08 22.73 22.75 3,167 +0.20(+0.89%)
Nov 24, 2009 22.29 22.72 22.29 22.55 5,800 -0.02(-0.08%)
Nov 23, 2009 22.52 22.57 22.52 22.57 460 +0.27(+1.22%)
Nov 20, 2009 22.49 22.49 22.13 22.30 540 +0.03(+0.11%)
Nov 19, 2009 22.27 22.27 22.27 22.27 100 -0.26(-1.15%)
Nov 17, 2009 22.53 22.53 22.53 22.53 0 +0.08(+0.36%)
Nov 16, 2009 22.47 22.66 22.45 22.45 4,550 +0.63(+2.89%)
Nov 12, 2009 21.82 21.82 21.82 21.82 0 -0.33(-1.49%)
Nov 10, 2009 22.15 22.15 22.15 22.15 0 +0.06(+0.27%)
Nov 09, 2009 22.37 22.37 22.09 22.09 3,339 +0.30(+1.38%)
Nov 06, 2009 21.62 21.83 21.62 21.79 914 -0.10(-0.46%)
Nov 05, 2009 21.89 21.89 21.89 21.89 200 +0.28(+1.30%)
Nov 04, 2009 21.83 21.83 21.61 21.61 200 +0.18(+0.84%)
Nov 03, 2009 21.55 21.55 21.34 21.43 1,137 -0.10(-0.46%)
Nov 02, 2009 21.55 21.55 21.44 21.53 500 +0.22(+1.03%)
Oct 30, 2009 21.64 21.68 20.87 21.31 10,882 -0.49(-2.24%)
Oct 28, 2009 21.80 21.80 21.80 21.80 0 -0.85(-3.76%)
Oct 27, 2009 21.00 22.69 21.00 22.65 2,643 +0.80(+3.66%)
Oct 26, 2009 22.12 22.14 21.73 21.85 2,013 -0.25(-1.13%)
Oct 23, 2009 22.10 22.10 22.10 22.10 100 -0.38(-1.69%)
Oct 21, 2009 22.48 22.48 22.48 22.48 0 +0.01(+0.04%)
Oct 20, 2009 22.54 22.54 22.47 22.47 407 +0.02(+0.09%)
Oct 19, 2009 22.68 22.68 22.45 22.45 200 +0.15(+0.67%)
Oct 16, 2009 22.22 22.30 22.21 22.30 475 +0.00(+0.00%)
Oct 15, 2009 22.30 22.30 22.30 22.30 200 -0.15(-0.67%)
Oct 14, 2009 21.89 22.56 21.89 22.45 1,090 +0.08(+0.36%)
Oct 13, 2009 22.47 22.47 22.37 22.37 300 -0.25(-1.11%)
Oct 12, 2009 22.76 23.16 22.62 22.62 1,899 +0.11(+0.49%)
Oct 09, 2009 22.46 22.51 22.46 22.51 900 -0.38(-1.66%)
Oct 08, 2009 22.89 22.89 22.89 22.89 100 +0.29(+1.29%)
Oct 07, 2009 22.56 22.60 22.46 22.60 687 -0.17(-0.75%)
Oct 06, 2009 22.77 22.77 22.77 22.77 475 +0.24(+1.06%)
Oct 05, 2009 22.34 22.59 22.34 22.53 732 +0.22(+0.99%)
Oct 02, 2009 23.02 23.02 22.21 22.31 4,138 -0.15(-0.67%)
Oct 01, 2009 22.73 22.73 22.46 22.46 582 -0.31(-1.37%)
Sep 30, 2009 22.76 22.77 22.76 22.77 400 -0.06(-0.26%)
Sep 29, 2009 22.80 22.83 22.80 22.83 1,100 -0.26(-1.13%)
Sep 28, 2009 23.05 23.14 23.05 23.09 850 +0.56(+2.49%)
Sep 25, 2009 22.58 22.58 22.39 22.53 900 -0.08(-0.35%)
Sep 24, 2009 23.88 23.88 22.50 22.61 7,530 -0.38(-1.65%)
Sep 23, 2009 23.10 23.15 22.96 22.99 2,948 -0.09(-0.39%)
Sep 22, 2009 22.99 23.15 22.98 23.08 2,940 +0.15(+0.65%)
Sep 21, 2009 22.72 22.93 21.94 22.93 2,016 -0.32(-1.38%)
Sep 18, 2009 23.20 23.25 23.08 23.25 1,450 +0.30(+1.31%)
Sep 17, 2009 23.25 23.25 22.68 22.95 3,692 -0.59(-2.49%)
Sep 16, 2009 23.25 23.61 23.16 23.54 10,389 +0.32(+1.36%)
Sep 15, 2009 23.03 23.32 22.91 23.22 4,140 +0.34(+1.49%)
Sep 14, 2009 22.50 22.89 22.50 22.88 1,700 +0.17(+0.75%)
Sep 11, 2009 22.98 22.98 22.40 22.71 3,142 -0.07(-0.31%)
Sep 10, 2009 22.58 22.78 22.58 22.78 1,600 +0.27(+1.20%)
Sep 09, 2009 22.37 22.51 22.28 22.51 2,300 +0.29(+1.32%)
Sep 08, 2009 22.23 22.41 22.02 22.22 4,171 +0.12(+0.52%)
Sep 04, 2009 22.12 22.12 22.10 22.10 355 +0.53(+2.46%)
Sep 03, 2009 21.88 21.88 21.47 21.57 3,815 -0.19(-0.87%)
Sep 02, 2009 21.60 21.76 21.60 21.76 10,510 +0.26(+1.21%)
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.