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 (%)
Oct 31, 2011 9.680 9.820 9.680 9.820 53,302 +0.11(+1.13%)
Oct 28, 2011 9.660 9.820 9.660 9.710 41,694 -0.08(-0.82%)
Oct 27, 2011 9.730 9.840 9.650 9.790 67,361 +0.11(+1.14%)
Oct 26, 2011 9.670 9.700 9.530 9.680 52,623 +0.08(+0.83%)
Oct 25, 2011 9.580 9.620 9.510 9.600 25,576 -0.01(-0.10%)
Oct 24, 2011 9.660 9.700 9.580 9.610 47,904 +0.02(+0.21%)
Oct 21, 2011 9.610 9.660 9.560 9.590 21,566 +0.05(+0.52%)
Oct 20, 2011 9.570 9.730 9.481 9.540 38,359 +0.01(+0.10%)
Oct 19, 2011 9.650 9.680 9.520 9.530 44,983 -0.06(-0.63%)
Oct 18, 2011 9.530 9.600 9.420 9.590 42,506 +0.07(+0.74%)
Oct 17, 2011 9.480 9.520 9.400 9.520 25,505 -0.01(-0.10%)
Oct 14, 2011 9.510 9.550 9.430 9.530 18,258 +0.10(+1.06%)
Oct 13, 2011 9.530 9.530 9.390 9.430 9,071 -0.05(-0.53%)
Oct 12, 2011 9.460 9.590 9.450 9.480 22,412 +0.02(+0.22%)
Oct 11, 2011 9.350 9.500 9.350 9.459 25,982 -0.02(-0.22%)
Oct 10, 2011 9.360 9.540 9.360 9.480 22,402 +0.16(+1.72%)
Oct 07, 2011 9.460 9.460 9.200 9.320 25,945 -0.10(-1.06%)
Oct 06, 2011 9.260 9.420 9.260 9.420 27,509 +0.05(+0.53%)
Oct 05, 2011 9.280 9.436 9.250 9.370 11,537 -0.01(-0.11%)
Oct 04, 2011 9.500 9.500 9.220 9.380 37,481 -0.17(-1.78%)
Oct 03, 2011 9.690 9.780 9.400 9.550 30,137 -0.23(-2.35%)
Sep 30, 2011 9.740 9.800 9.640 9.780 30,707 +0.04(+0.41%)
Sep 29, 2011 9.720 9.800 9.701 9.740 23,867 +0.02(+0.21%)
Sep 28, 2011 9.600 9.736 9.600 9.720 35,070 +0.05(+0.49%)
Sep 27, 2011 9.520 9.700 9.520 9.672 47,925 +0.14(+1.50%)
Sep 26, 2011 9.370 9.580 9.370 9.530 101,063 -0.11(-1.14%)
Sep 23, 2011 9.690 10.03 9.640 9.640 40,443 -0.17(-1.73%)
Sep 22, 2011 9.850 9.869 9.740 9.810 33,956 -0.03(-0.30%)
Sep 21, 2011 9.880 9.970 9.840 9.840 19,146 -0.08(-0.81%)
Sep 20, 2011 9.910 9.966 9.889 9.920 24,218 -0.02(-0.21%)
Sep 19, 2011 9.930 9.941 9.900 9.941 7,021 -0.07(-0.69%)
Sep 16, 2011 10.00 10.15 9.932 10.01 15,254 +0.05(+0.50%)
Sep 15, 2011 9.940 10.00 9.871 9.960 23,082 -0.03(-0.28%)
Sep 14, 2011 9.980 9.990 9.950 9.988 10,574 +0.01(+0.08%)
Sep 13, 2011 9.990 10.00 9.950 9.980 13,120 +0.03(+0.30%)
Sep 12, 2011 9.840 9.980 9.840 9.950 15,751 -0.04(-0.40%)
Sep 09, 2011 9.985 10.02 9.890 9.990 11,725 -0.01(-0.10%)
Sep 08, 2011 10.05 10.07 10.00 10.00 14,710 -0.03(-0.30%)
Sep 07, 2011 10.11 10.12 10.02 10.03 23,806 +0.03(+0.30%)
Sep 06, 2011 9.950 10.01 9.920 10.00 25,501 -0.13(-1.28%)
Sep 02, 2011 10.05 10.20 10.03 10.13 20,627 -0.12(-1.17%)
Sep 01, 2011 10.30 10.30 10.09 10.25 29,968 -0.09(-0.87%)
Aug 31, 2011 10.27 10.40 10.27 10.34 29,548 +0.14(+1.37%)
Aug 30, 2011 10.30 10.30 10.15 10.20 9,125 +0.04(+0.39%)
Aug 29, 2011 10.10 10.20 10.10 10.16 8,559 +0.07(+0.69%)
Aug 26, 2011 10.14 10.15 10.09 10.09 17,708 -0.06(-0.57%)
Aug 25, 2011 10.15 10.18 10.11 10.15 13,855 -0.00(-0.02%)
Aug 24, 2011 10.23 10.23 9.980 10.15 35,217 -0.03(-0.29%)
Aug 23, 2011 10.15 10.18 10.10 10.18 18,196 +0.08(+0.79%)
Aug 22, 2011 10.08 10.15 10.07 10.10 11,346 +0.05(+0.50%)
Aug 19, 2011 10.08 10.22 9.830 10.05 16,566 -0.07(-0.69%)
Aug 18, 2011 10.20 10.23 9.760 10.12 30,024 -0.16(-1.56%)
Aug 17, 2011 10.30 10.39 10.26 10.28 9,521 +0.03(+0.29%)
Aug 16, 2011 10.27 10.27 10.23 10.25 19,596 -0.02(-0.19%)
Aug 15, 2011 10.29 10.30 10.22 10.27 26,066 +0.04(+0.39%)
Aug 12, 2011 10.10 10.30 10.10 10.23 19,823 +0.18(+1.79%)
Aug 11, 2011 9.880 10.30 9.880 10.05 21,290 +0.05(+0.50%)
Aug 10, 2011 9.910 10.02 9.800 10.00 21,633 +0.12(+1.21%)
Aug 09, 2011 9.760 10.01 9.370 9.880 87,785 +0.27(+2.81%)
Aug 08, 2011 9.760 9.770 9.370 9.610 104,956 -0.35(-3.51%)
Aug 05, 2011 10.18 10.26 9.890 9.960 47,886 -0.20(-1.97%)
Aug 04, 2011 10.28 10.30 10.15 10.16 38,404 -0.19(-1.84%)
Aug 03, 2011 10.34 10.38 10.24 10.35 30,592 -0.01(-0.10%)
Aug 02, 2011 10.37 10.40 10.29 10.36 14,330 +0.02(+0.24%)
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.