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, 2012 11.03 11.44 11.03 11.33 62,866 +0.03(+0.27%)
Oct 26, 2012 11.30 11.30 11.30 0 -0.04(-0.34%)
Oct 25, 2012 11.26 11.40 11.26 11.34 14,520 +0.05(+0.43%)
Oct 24, 2012 11.39 11.39 11.24 11.29 23,483 -0.05(-0.44%)
Oct 23, 2012 11.28 11.39 11.21 11.34 38,022 +0.22(+1.98%)
Oct 19, 2012 11.19 11.19 11.11 11.12 22,289 -0.06(-0.54%)
Oct 18, 2012 11.15 11.23 11.13 11.18 17,911 +0.06(+0.55%)
Oct 17, 2012 11.25 11.26 11.05 11.12 23,252 -0.08(-0.69%)
Oct 16, 2012 11.18 11.25 11.15 11.20 13,151 +0.10(+0.86%)
Oct 15, 2012 11.22 11.22 11.08 11.10 27,917 -0.08(-0.72%)
Oct 12, 2012 11.21 11.22 11.12 11.18 11,715 -0.04(-0.36%)
Oct 11, 2012 11.21 11.28 11.03 11.22 25,216 +0.06(+0.54%)
Oct 10, 2012 11.31 11.31 11.09 11.16 31,264 -0.18(-1.59%)
Oct 09, 2012 11.39 11.39 11.30 11.34 17,172 -0.02(-0.18%)
Oct 08, 2012 11.30 11.40 11.27 11.36 15,242 +0.06(+0.53%)
Oct 06, 2012 11.33 11.39 11.23 11.30 57,677 +0.00(+0.00%)
Oct 05, 2012 11.33 11.39 11.23 11.30 57,677 -0.02(-0.17%)
Oct 04, 2012 11.28 11.38 11.28 11.32 25,674 +0.07(+0.61%)
Oct 03, 2012 11.25 11.35 11.20 11.25 31,116 +0.05(+0.45%)
Oct 02, 2012 11.25 11.40 11.17 11.20 33,710 -0.01(-0.09%)
Oct 01, 2012 11.18 11.21 11.08 11.21 34,575 +0.09(+0.81%)
Sep 28, 2012 11.13 11.17 11.00 11.12 62,446 -0.03(-0.27%)
Sep 27, 2012 11.12 11.15 11.08 11.15 59,261 +0.08(+0.72%)
Sep 26, 2012 11.05 11.11 11.02 11.07 37,558 +0.08(+0.73%)
Sep 25, 2012 11.01 11.05 10.99 10.99 47,290 +0.04(+0.37%)
Sep 24, 2012 10.96 11.07 10.95 10.95 34,025 -0.03(-0.27%)
Sep 21, 2012 11.01 11.04 10.97 10.98 41,652 +0.01(+0.09%)
Sep 20, 2012 11.02 11.07 10.97 10.97 29,069 -0.02(-0.18%)
Sep 19, 2012 10.94 11.01 10.93 10.99 24,879 +0.05(+0.46%)
Sep 18, 2012 10.97 10.99 10.94 10.94 24,169 +0.00(+0.00%)
Sep 17, 2012 10.99 11.00 10.94 10.94 31,868 -0.07(-0.64%)
Sep 14, 2012 10.98 11.02 10.95 11.01 52,290 +0.06(+0.55%)
Sep 13, 2012 10.99 10.99 10.81 10.95 75,447 +0.10(+0.92%)
Sep 12, 2012 10.88 10.97 10.85 10.85 28,975 -0.04(-0.37%)
Sep 11, 2012 10.99 10.99 10.85 10.89 25,516 -0.11(-0.96%)
Sep 10, 2012 10.95 11.00 10.81 11.00 78,325 +0.07(+0.60%)
Sep 07, 2012 10.97 10.98 10.79 10.93 115,150 -0.01(-0.09%)
Sep 06, 2012 10.89 10.96 10.85 10.94 52,479 +0.08(+0.74%)
Sep 05, 2012 10.84 10.88 10.82 10.86 23,682 +0.02(+0.18%)
Sep 04, 2012 10.86 10.91 10.83 10.84 22,133 -0.07(-0.64%)
Aug 31, 2012 10.93 10.96 10.89 10.91 39,748 +0.01(+0.09%)
Aug 30, 2012 10.85 10.99 10.83 10.90 67,889 +0.05(+0.46%)
Aug 29, 2012 10.87 10.91 10.79 10.85 40,651 -0.04(-0.37%)
Aug 27, 2012 10.84 10.98 10.84 10.89 27,625 +0.04(+0.37%)
Aug 24, 2012 10.78 10.87 10.78 10.85 14,617 +0.05(+0.46%)
Aug 23, 2012 10.80 10.87 10.80 10.80 28,295 -0.05(-0.46%)
Aug 22, 2012 10.79 10.86 10.76 10.85 19,192 +0.10(+0.93%)
Aug 21, 2012 10.81 10.83 10.75 10.75 47,399 -0.06(-0.56%)
Aug 20, 2012 10.80 10.83 10.79 10.81 43,003 +0.02(+0.19%)
Aug 17, 2012 10.83 10.85 10.79 10.79 33,826 -0.03(-0.28%)
Aug 16, 2012 10.78 10.82 10.77 10.82 25,859 +0.02(+0.19%)
Aug 15, 2012 10.85 10.85 10.79 10.80 25,189 +0.01(+0.09%)
Aug 14, 2012 10.78 10.82 10.78 10.79 18,639 -0.03(-0.28%)
Aug 13, 2012 10.76 10.82 10.75 10.82 15,586 +0.03(+0.28%)
Aug 11, 2012 10.77 10.80 10.76 10.79 13,168 +0.00(+0.00%)
Aug 10, 2012 10.77 10.80 10.76 10.79 13,168 +0.04(+0.37%)
Aug 09, 2012 10.76 10.81 10.75 10.75 21,682 +0.00(+0.00%)
Aug 08, 2012 10.77 10.82 10.75 10.75 39,702 -0.02(-0.19%)
Aug 07, 2012 10.78 10.86 10.77 10.77 16,029 -0.02(-0.19%)
Aug 06, 2012 10.82 10.82 10.75 10.79 43,895 -0.01(-0.10%)
Aug 03, 2012 10.85 10.86 10.80 10.80 10,012 -0.03(-0.27%)
Aug 02, 2012 10.83 10.83 10.78 10.83 18,255 +0.01(+0.09%)
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.