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 24, 2011 9.200 9.200 8.940 8.990 1,482,098 -0.20(-2.18%)
May 23, 2011 9.160 9.300 9.080 9.190 1,298,325 -0.14(-1.50%)
May 20, 2011 9.400 9.450 9.320 9.330 1,410,312 -0.09(-0.96%)
May 19, 2011 9.600 9.600 9.400 9.420 922,876 -0.09(-0.95%)
May 18, 2011 9.480 9.620 9.440 9.510 1,019,582 +0.03(+0.32%)
May 17, 2011 9.460 9.580 9.340 9.480 866,757 -0.04(-0.42%)
May 16, 2011 9.600 9.690 9.520 9.520 689,365 -0.14(-1.45%)
May 13, 2011 9.830 9.880 9.630 9.660 701,649 -0.19(-1.93%)
May 12, 2011 9.720 9.890 9.650 9.850 547,005 +0.05(+0.51%)
May 11, 2011 9.810 9.890 9.660 9.800 749,638 -0.03(-0.31%)
May 10, 2011 9.600 9.830 9.600 9.830 1,098,281 +0.23(+2.40%)
May 09, 2011 9.520 9.650 9.500 9.600 365,564 +0.06(+0.63%)
May 06, 2011 9.700 9.720 9.510 9.540 606,795 -0.03(-0.31%)
May 05, 2011 9.540 9.750 9.510 9.570 735,541 +0.00(+0.00%)
May 04, 2011 9.560 9.690 9.500 9.570 611,051 -0.01(-0.10%)
May 03, 2011 9.700 9.730 9.500 9.580 796,635 -0.17(-1.74%)
May 02, 2011 9.785 9.810 9.740 9.750 1,419,255 +0.06(+0.62%)
Apr 29, 2011 9.600 9.725 9.600 9.690 1,207,403 +0.08(+0.83%)
Apr 28, 2011 9.590 9.650 9.520 9.610 1,438,315 -0.01(-0.10%)
Apr 27, 2011 9.700 9.770 9.570 9.620 1,722,109 -0.09(-0.93%)
Apr 26, 2011 9.350 9.930 9.300 9.710 4,045,742 -0.64(-6.18%)
Apr 25, 2011 10.02 10.39 10.01 10.35 2,241,543 +0.37(+3.71%)
Apr 21, 2011 10.12 10.17 9.960 9.980 1,108,329 -0.04(-0.40%)
Apr 20, 2011 9.760 10.05 9.700 10.02 1,920,166 +0.41(+4.27%)
Apr 19, 2011 9.800 9.810 9.600 9.610 1,719,169 -0.17(-1.74%)
Apr 18, 2011 9.890 9.890 9.655 9.780 1,458,053 -0.19(-1.91%)
Apr 15, 2011 9.930 10.00 9.860 9.970 1,688,039 +0.00(+0.00%)
Apr 14, 2011 9.950 10.03 9.870 9.970 1,423,513 -0.03(-0.30%)
Apr 13, 2011 10.11 10.17 9.970 10.00 1,318,399 -0.02(-0.20%)
Apr 12, 2011 10.11 10.17 9.990 10.02 792,431 -0.16(-1.57%)
Apr 11, 2011 10.36 10.37 10.18 10.18 473,959 -0.19(-1.83%)
Apr 08, 2011 10.53 10.53 10.32 10.37 450,857 -0.08(-0.77%)
Apr 07, 2011 10.42 10.58 10.36 10.45 445,121 +0.02(+0.19%)
Apr 06, 2011 10.42 10.57 10.36 10.43 530,001 +0.05(+0.48%)
Apr 05, 2011 10.34 10.57 10.29 10.38 367,585 -0.02(-0.19%)
Apr 04, 2011 10.54 10.65 10.32 10.40 613,071 -0.16(-1.52%)
Apr 01, 2011 10.75 10.75 10.52 10.56 503,687 -0.11(-1.03%)
Mar 31, 2011 10.62 10.69 10.56 10.67 412,336 +0.02(+0.19%)
Mar 30, 2011 10.64 10.65 10.64 10.65 493,917 +0.09(+0.85%)
Mar 29, 2011 10.52 10.67 10.41 10.56 455,036 +0.01(+0.09%)
Mar 28, 2011 10.50 10.62 10.46 10.55 731,457 +0.08(+0.76%)
Mar 25, 2011 10.58 10.58 10.28 10.47 1,522,776 -0.06(-0.57%)
Mar 24, 2011 10.39 10.54 10.35 10.53 584,178 +0.22(+2.13%)
Mar 23, 2011 10.20 10.37 10.17 10.31 652,377 +0.07(+0.68%)
Mar 22, 2011 10.20 10.32 10.10 10.24 1,775,110 +0.05(+0.49%)
Mar 21, 2011 10.22 10.22 10.15 10.19 1,034,488 +0.19(+1.90%)
Mar 18, 2011 9.990 10.03 9.820 10.00 1,862,502 +0.07(+0.70%)
Mar 17, 2011 10.16 10.18 9.930 9.930 1,196,926 -0.10(-1.00%)
Mar 16, 2011 10.12 10.25 9.870 10.03 1,698,196 -0.11(-1.08%)
Mar 15, 2011 10.08 10.22 10.07 10.14 1,713,550 -0.10(-0.98%)
Mar 14, 2011 10.30 10.42 10.24 10.24 917,836 -0.14(-1.35%)
Mar 11, 2011 10.29 10.48 10.23 10.38 1,479,887 +0.02(+0.19%)
Mar 10, 2011 10.41 10.68 10.24 10.36 2,210,688 -0.16(-1.52%)
Mar 09, 2011 10.61 10.61 10.45 10.52 617,100 -0.13(-1.22%)
Mar 08, 2011 10.59 10.80 10.51 10.65 1,153,981 +0.08(+0.76%)
Mar 07, 2011 10.79 10.87 10.53 10.57 1,019,472 -0.22(-2.04%)
Mar 04, 2011 11.01 11.02 10.65 10.79 884,744 -0.25(-2.26%)
Mar 03, 2011 10.75 11.08 10.73 11.04 1,511,262 +0.34(+3.18%)
Mar 02, 2011 10.60 10.83 10.38 10.70 1,642,007 -0.05(-0.47%)
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.