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 29, 2009 10.79 10.99 10.74 10.99 1,049,456 +0.25(+2.33%)
May 28, 2009 10.72 10.90 10.63 10.74 1,134,412 +0.04(+0.37%)
May 27, 2009 10.83 10.90 10.67 10.70 826,232 -0.18(-1.65%)
May 26, 2009 10.68 11.09 10.65 10.88 1,299,158 +0.11(+1.02%)
May 22, 2009 10.91 10.97 10.69 10.77 1,114,149 -0.11(-1.01%)
May 21, 2009 10.44 10.95 10.44 10.88 1,626,476 +0.34(+3.23%)
May 20, 2009 10.60 10.98 10.50 10.54 2,219,680 -0.06(-0.57%)
May 19, 2009 10.78 10.97 10.55 10.60 2,134,720 -0.23(-2.12%)
May 18, 2009 10.76 10.88 10.55 10.83 1,204,489 +0.23(+2.17%)
May 17, 2009 10.52 10.76 10.35 10.60 317,675 -0.06(-0.56%)
May 15, 2009 10.52 10.76 10.35 10.66 2,240,058 +0.03(+0.28%)
May 14, 2009 10.51 10.67 10.41 10.63 1,839,606 +0.20(+1.92%)
May 13, 2009 10.49 10.67 10.35 10.43 2,025,150 -0.20(-1.88%)
May 12, 2009 10.72 10.80 10.50 10.63 1,812,476 -0.05(-0.47%)
May 11, 2009 10.47 10.96 10.35 10.68 1,445,202 -0.03(-0.28%)
May 08, 2009 10.71 10.88 10.51 10.71 1,327,929 +0.11(+1.04%)
May 07, 2009 10.95 10.98 10.55 10.60 1,984,705 -0.28(-2.57%)
May 06, 2009 10.86 11.00 10.66 10.88 1,977,851 +0.11(+1.02%)
May 05, 2009 10.78 11.04 10.60 10.77 2,536,168 +0.02(+0.19%)
May 04, 2009 10.33 10.76 10.22 10.75 2,061,192 +0.38(+3.66%)
May 01, 2009 10.31 10.62 10.29 10.37 2,592,535 -0.10(-0.96%)
Apr 30, 2009 10.63 10.77 10.39 10.47 2,658,326 -0.03(-0.29%)
Apr 29, 2009 10.56 10.83 10.42 10.50 3,467,764 +0.05(+0.48%)
Apr 28, 2009 10.50 10.68 10.25 10.45 3,791,549 +0.09(+0.87%)
Apr 27, 2009 10.13 10.48 10.08 10.36 2,248,684 +0.05(+0.48%)
Apr 24, 2009 10.14 10.38 10.00 10.31 3,233,735 +0.29(+2.89%)
Apr 23, 2009 10.26 10.26 9.900 10.02 4,877,558 -0.11(-1.09%)
Apr 22, 2009 9.730 10.41 9.620 10.13 13,372,227 +0.43(+4.43%)
Apr 21, 2009 9.440 9.750 9.250 9.700 42,231,884 +3.09(+46.75%)
Apr 20, 2009 6.990 7.010 6.503 6.610 1,456,954 -0.52(-7.29%)
Apr 17, 2009 7.050 7.250 6.940 7.130 741,473 +0.06(+0.85%)
Apr 16, 2009 6.710 7.190 6.710 7.070 1,460,984 +0.41(+6.16%)
Apr 15, 2009 6.820 6.940 6.550 6.660 2,317,073 -0.23(-3.34%)
Apr 14, 2009 6.850 6.970 6.730 6.890 1,872,794 -0.08(-1.15%)
Apr 13, 2009 6.700 6.970 6.580 6.970 1,973,154 +0.31(+4.65%)
Apr 09, 2009 6.110 6.660 6.110 6.660 2,308,423 +0.60(+9.90%)
Apr 08, 2009 5.250 6.080 5.100 6.060 2,601,902 +0.52(+9.39%)
Apr 07, 2009 5.580 5.720 5.540 5.540 530,218 -0.14(-2.46%)
Apr 06, 2009 5.820 5.920 5.570 5.680 815,447 -0.24(-4.05%)
Apr 03, 2009 5.590 5.920 5.450 5.920 1,076,926 +0.33(+5.90%)
Apr 02, 2009 5.280 5.660 5.260 5.590 858,545 +0.45(+8.75%)
Apr 01, 2009 4.960 5.180 4.820 5.140 855,369 +0.11(+2.19%)
Mar 31, 2009 5.200 5.240 4.920 5.030 924,822 -0.12(-2.33%)
Mar 30, 2009 5.330 5.350 5.000 5.150 1,055,907 -0.53(-9.33%)
Mar 26, 2009 5.450 5.680 5.360 5.680 481,566 +0.32(+5.97%)
Mar 25, 2009 5.430 5.630 5.140 5.360 627,320 -0.04(-0.74%)
Mar 24, 2009 5.480 5.560 5.360 5.400 615,721 -0.18(-3.23%)
Mar 23, 2009 5.430 5.580 5.380 5.580 1,012,882 +0.59(+11.82%)
Mar 20, 2009 5.380 5.450 4.987 4.990 1,382,891 -0.44(-8.10%)
Mar 19, 2009 5.540 5.600 5.350 5.430 585,204 -0.11(-2.05%)
Mar 18, 2009 5.290 5.590 5.290 5.543 519,650 +0.16(+3.04%)
Mar 17, 2009 5.270 5.380 5.110 5.380 582,392 +0.18(+3.46%)
Mar 16, 2009 5.350 5.370 5.180 5.200 633,136 -0.08(-1.52%)
Mar 13, 2009 5.430 5.450 5.140 5.280 0 -0.04(-0.75%)
Mar 12, 2009 5.170 5.430 5.050 5.320 1,888,497 +0.20(+3.91%)
Mar 11, 2009 4.920 5.170 4.860 5.120 2,562,612 +0.26(+5.35%)
Mar 10, 2009 4.620 4.940 4.580 4.860 1,669,456 +0.33(+7.28%)
Mar 09, 2009 4.900 4.990 4.530 4.530 922,470 -0.19(-4.03%)
Mar 06, 2009 4.750 4.870 4.610 4.720 0 +0.02(+0.43%)
Mar 05, 2009 4.810 4.980 4.660 4.700 1,251,036 -0.20(-4.08%)
Mar 04, 2009 5.330 5.350 4.890 4.900 2,073,669 -0.29(-5.59%)
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.