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 28, 2010 10.48 10.83 10.28 10.48 2,869,790 -0.40(-3.68%)
May 27, 2010 10.78 10.90 10.63 10.88 1,378,501 +0.30(+2.84%)
May 26, 2010 10.58 11.12 10.55 10.58 3,007 -0.26(-2.40%)
May 25, 2010 10.52 10.87 10.33 10.84 2,610,782 +0.04(+0.37%)
May 24, 2010 11.03 11.12 10.80 10.80 1,599,316 -0.27(-2.44%)
May 21, 2010 11.02 11.29 10.88 11.07 2,329,447 -0.07(-0.63%)
May 20, 2010 11.01 11.34 10.99 11.14 2,623,207 -0.56(-4.79%)
May 19, 2010 12.14 12.20 11.62 11.70 2,372,224 -0.50(-4.10%)
May 18, 2010 12.78 12.86 12.17 12.20 1,700,684 -0.41(-3.25%)
May 17, 2010 12.32 12.67 12.21 12.61 2,129,134 +0.40(+3.28%)
May 14, 2010 12.21 12.28 11.98 12.21 1,289,868 -0.20(-1.61%)
May 13, 2010 12.64 12.68 12.23 12.41 2,144,188 -0.23(-1.82%)
May 12, 2010 12.25 12.93 12.20 12.64 2,256,227 +0.44(+3.61%)
May 11, 2010 12.23 12.45 12.16 12.20 2,041,663 +0.32(+2.69%)
May 10, 2010 11.88 11.93 11.81 11.88 1,808,306 +0.21(+1.80%)
May 07, 2010 11.60 11.90 11.10 11.67 4,623,080 -0.21(-1.77%)
May 06, 2010 11.88 12.22 11.00 11.88 100 +0.19(+1.63%)
May 05, 2010 11.90 12.09 11.68 11.69 2,255,737 -0.01(-0.09%)
May 04, 2010 11.88 11.89 11.63 11.70 1,811,544 -0.35(-2.90%)
May 03, 2010 11.77 12.21 11.71 12.05 1,907,212 +0.30(+2.55%)
Apr 30, 2010 12.24 12.27 11.75 11.75 2,900,344 -0.52(-4.24%)
Apr 29, 2010 12.24 12.34 12.00 12.27 2,371,020 +0.11(+0.90%)
Apr 28, 2010 12.41 12.46 11.94 12.16 3,954,696 -0.27(-2.17%)
Apr 27, 2010 12.26 13.04 11.92 12.43 8,852,281 -1.23(-9.00%)
Apr 26, 2010 13.34 13.90 13.31 13.66 2,985,271 +0.35(+2.63%)
Apr 23, 2010 13.31 13.51 13.22 13.31 1,291,673 -0.03(-0.22%)
Apr 22, 2010 12.87 13.41 12.77 13.34 1,837,396 +0.30(+2.30%)
Apr 21, 2010 12.89 13.19 12.86 13.04 1,246,227 +0.12(+0.93%)
Apr 20, 2010 12.83 12.99 12.64 12.92 1,431,699 +0.11(+0.86%)
Apr 19, 2010 12.80 12.95 12.46 12.81 1,367,996 -0.07(-0.54%)
Apr 16, 2010 13.02 13.06 12.39 12.88 2,799,566 -0.23(-1.75%)
Apr 15, 2010 13.42 13.42 13.05 13.11 1,815,737 -0.29(-2.16%)
Apr 14, 2010 13.13 13.52 13.07 13.40 2,240,781 +0.36(+2.76%)
Apr 13, 2010 12.57 13.05 12.48 13.04 1,524,080 +0.41(+3.25%)
Apr 12, 2010 12.60 12.89 12.55 12.63 2,180,386 -0.06(-0.47%)
Apr 09, 2010 12.85 12.91 12.63 12.69 2,341,152 -0.21(-1.63%)
Apr 08, 2010 13.18 13.33 12.87 12.90 3,271,304 -0.67(-4.94%)
Apr 07, 2010 13.37 13.78 13.33 13.57 1,750,684 +0.13(+0.97%)
Apr 06, 2010 13.25 13.56 13.18 13.44 2,008,183 +0.08(+0.60%)
Apr 05, 2010 12.98 13.53 12.88 13.36 2,205,644 +0.43(+3.33%)
Apr 01, 2010 12.93 12.93 12.93 0 -0.35(-2.64%)
Mar 31, 2010 13.52 13.65 13.22 13.28 1,192,787 -0.30(-2.21%)
Mar 30, 2010 13.31 13.66 13.31 13.58 758,321 +0.25(+1.88%)
Mar 29, 2010 13.35 13.50 13.22 13.33 879,877 +0.05(+0.38%)
Mar 26, 2010 13.53 13.62 13.18 13.28 1,004,408 -0.23(-1.70%)
Mar 25, 2010 13.75 13.87 13.49 13.51 1,009,148 -0.16(-1.17%)
Mar 24, 2010 13.73 13.74 13.49 13.67 1,543,208 -0.13(-0.94%)
Mar 23, 2010 13.80 13.87 13.54 13.80 1,793,207 -0.03(-0.22%)
Mar 22, 2010 13.56 13.99 13.43 13.83 985,140 +0.14(+1.02%)
Mar 19, 2010 13.92 14.09 13.55 13.69 1,806,416 -0.25(-1.79%)
Mar 18, 2010 14.20 14.33 13.93 13.94 1,408,501 -0.34(-2.38%)
Mar 17, 2010 14.23 14.34 14.15 14.28 1,141,431 +0.05(+0.35%)
Mar 16, 2010 14.05 14.26 13.92 14.23 2,669,167 +0.18(+1.28%)
Mar 15, 2010 13.84 14.07 13.84 14.05 955,629 +0.01(+0.07%)
Mar 12, 2010 13.93 14.10 13.82 14.04 1,300,972 +0.13(+0.93%)
Mar 11, 2010 13.87 14.21 13.61 13.91 2,360,100 +0.01(+0.07%)
Mar 10, 2010 13.73 13.95 13.70 13.90 1,056,551 +0.20(+1.46%)
Mar 09, 2010 13.64 14.01 13.61 13.70 1,406,214 +0.04(+0.29%)
Mar 08, 2010 13.85 14.02 13.64 13.66 1,075,169 -0.18(-1.30%)
Mar 05, 2010 13.50 13.89 13.43 13.84 1,668,339 +0.39(+2.90%)
Mar 04, 2010 13.43 13.50 13.06 13.45 1,710,192 +0.01(+0.07%)
Mar 03, 2010 13.29 13.64 13.22 13.44 1,153,081 +0.16(+1.20%)
Mar 02, 2010 13.23 13.44 13.00 13.28 1,414,118 +0.05(+0.38%)
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.