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, 2009 15.77 15.63 15.63 15.63 94,200 -0.12(-0.76%)
Dec 30, 2009 15.70 16.00 15.70 15.75 61,802 -0.16(-1.01%)
Dec 29, 2009 15.85 16.05 15.81 15.91 44,929 +0.00(+0.00%)
Dec 28, 2009 16.06 16.26 15.85 15.91 50,939 -0.10(-0.62%)
Dec 24, 2009 15.76 16.11 15.76 16.01 19,171 +0.12(+0.76%)
Dec 23, 2009 16.10 16.30 15.82 15.89 50,677 -0.18(-1.12%)
Dec 22, 2009 15.58 16.07 15.46 16.07 65,975 +0.53(+3.41%)
Dec 21, 2009 15.98 15.98 15.47 15.54 58,187 -0.32(-2.02%)
Dec 18, 2009 16.11 16.11 15.66 15.86 93,002 -0.26(-1.61%)
Dec 17, 2009 16.25 16.27 16.09 16.12 58,499 -0.15(-0.92%)
Dec 16, 2009 16.54 16.64 16.25 16.27 64,688 -0.16(-0.97%)
Dec 15, 2009 16.98 16.98 16.43 16.43 73,360 -0.38(-2.27%)
Dec 14, 2009 16.79 16.85 16.74 16.81 79,588 +0.41(+2.51%)
Dec 11, 2009 16.54 16.78 16.28 16.40 53,352 -0.07(-0.43%)
Dec 10, 2009 17.19 17.20 16.47 16.47 55,081 -0.33(-1.96%)
Dec 09, 2009 16.89 17.06 16.80 16.80 52,993 -0.20(-1.18%)
Dec 08, 2009 16.76 17.18 16.76 17.00 51,804 -0.02(-0.12%)
Dec 07, 2009 17.34 17.34 17.00 17.02 38,225 -0.27(-1.56%)
Dec 04, 2009 17.51 17.70 17.10 17.29 114,937 -0.03(-0.17%)
Dec 03, 2009 17.50 17.58 17.21 17.32 130,753 +0.05(+0.29%)
Dec 02, 2009 17.01 17.46 17.01 17.27 124,591 +0.09(+0.52%)
Dec 01, 2009 16.99 17.18 16.86 17.18 121,122 +0.42(+2.51%)
Nov 30, 2009 17.31 17.31 16.65 16.76 119,799 -0.36(-2.10%)
Nov 27, 2009 16.45 17.21 16.14 17.12 106,114 -0.34(-1.95%)
Nov 25, 2009 17.02 17.51 16.30 17.46 101,911 +0.29(+1.69%)
Nov 24, 2009 16.96 17.20 16.80 17.17 64,705 +0.20(+1.18%)
Nov 23, 2009 17.27 17.75 16.90 16.97 99,722 -0.13(-0.76%)
Nov 20, 2009 17.15 17.15 17.00 17.10 95,786 +0.06(+0.35%)
Nov 19, 2009 17.37 17.37 16.91 17.04 189,844 -0.21(-1.22%)
Nov 18, 2009 16.90 17.30 16.88 17.25 110,141 +0.29(+1.71%)
Nov 17, 2009 16.62 17.00 16.53 16.96 100,064 +0.39(+2.35%)
Nov 16, 2009 17.23 17.29 16.55 16.57 179,781 -0.39(-2.30%)
Nov 13, 2009 17.00 17.03 16.85 16.96 58,501 -0.06(-0.35%)
Nov 12, 2009 17.70 17.70 16.95 17.02 134,118 -0.42(-2.41%)
Nov 11, 2009 17.64 17.64 17.23 17.44 225,734 -0.02(-0.11%)
Nov 10, 2009 17.50 17.50 17.28 17.46 45,943 -0.09(-0.51%)
Nov 09, 2009 17.51 17.64 17.32 17.55 64,074 +0.15(+0.86%)
Nov 06, 2009 17.14 17.44 17.10 17.40 51,703 +0.02(+0.12%)
Nov 05, 2009 16.96 17.47 16.95 17.38 65,227 +0.31(+1.82%)
Nov 04, 2009 16.77 17.20 16.77 17.07 66,518 +0.14(+0.83%)
Nov 03, 2009 16.64 16.93 16.60 16.93 48,597 -0.19(-1.11%)
Nov 02, 2009 17.22 17.88 16.96 17.12 80,490 -0.01(-0.06%)
Oct 30, 2009 17.22 17.94 16.61 17.13 125,444 -0.39(-2.23%)
Oct 29, 2009 17.01 17.52 16.78 17.52 77,705 +0.44(+2.58%)
Oct 28, 2009 17.80 17.87 16.94 17.08 142,956 -0.67(-3.77%)
Oct 27, 2009 17.56 18.95 17.56 17.75 125,100 +0.13(+0.74%)
Oct 26, 2009 18.18 18.68 17.61 17.62 136,817 -0.56(-3.08%)
Oct 23, 2009 18.20 18.26 18.00 18.18 132,352 -0.33(-1.78%)
Oct 22, 2009 18.93 18.93 18.30 18.51 96,562 -0.30(-1.59%)
Oct 21, 2009 18.46 19.17 18.46 18.81 68,130 -0.02(-0.11%)
Oct 20, 2009 18.84 18.98 18.75 18.83 90,670 +0.26(+1.40%)
Oct 19, 2009 19.13 19.13 18.50 18.57 125,753 -0.34(-1.80%)
Oct 16, 2009 19.25 19.29 18.91 18.91 63,198 -0.32(-1.66%)
Oct 15, 2009 19.34 19.75 19.17 19.23 66,850 -0.17(-0.88%)
Oct 14, 2009 19.50 19.96 19.32 19.40 105,270 +0.23(+1.20%)
Oct 13, 2009 18.65 19.50 18.65 19.17 100,308 -0.02(-0.10%)
Oct 12, 2009 19.25 19.25 18.76 19.19 113,208 +0.45(+2.40%)
Oct 09, 2009 18.03 18.74 18.03 18.74 93,411 +0.20(+1.08%)
Oct 08, 2009 18.02 18.67 18.02 18.54 132,907 +0.34(+1.87%)
Oct 07, 2009 18.69 18.69 17.96 18.20 150,494 -0.14(-0.76%)
Oct 06, 2009 17.75 18.36 17.75 18.34 134,279 +0.58(+3.27%)
Oct 05, 2009 17.56 17.87 17.32 17.76 138,515 +0.11(+0.62%)
Oct 02, 2009 17.56 18.04 17.46 17.65 284,609 -0.39(-2.16%)
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.