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 (%)
Dec 31, 2013 9.260 9.260 9.260 0 +0.06(+0.65%)
Dec 30, 2013 9.170 9.240 9.170 9.200 48,065 -0.02(-0.16%)
Dec 27, 2013 9.460 9.460 9.161 9.215 123,358 -0.25(-2.59%)
Dec 26, 2013 9.390 9.540 9.250 9.460 181,247 -0.31(-3.17%)
Dec 24, 2013 9.710 9.780 9.710 9.770 32,513 +0.03(+0.29%)
Dec 23, 2013 9.720 9.750 9.690 9.742 85,444 +0.02(+0.23%)
Dec 20, 2013 9.650 9.720 9.640 9.720 41,894 +0.05(+0.52%)
Dec 19, 2013 9.640 9.690 9.630 9.670 45,930 +0.03(+0.31%)
Dec 18, 2013 9.540 9.700 9.540 9.640 32,659 +0.09(+0.94%)
Dec 17, 2013 9.560 9.570 9.530 9.550 50,508 -0.01(-0.12%)
Dec 16, 2013 9.550 9.610 9.540 9.561 44,125 +0.02(+0.22%)
Dec 13, 2013 9.550 9.580 9.530 9.540 25,279 -0.04(-0.42%)
Dec 12, 2013 9.540 9.600 9.530 9.580 48,117 +0.02(+0.19%)
Dec 11, 2013 9.560 9.570 9.530 9.562 48,371 +0.00(+0.02%)
Dec 10, 2013 9.520 9.570 9.520 9.560 29,444 +0.04(+0.42%)
Dec 09, 2013 9.530 9.560 9.520 9.520 50,481 -0.02(-0.21%)
Dec 06, 2013 9.550 9.564 9.530 9.540 53,272 +0.01(+0.10%)
Dec 05, 2013 9.530 9.580 9.530 9.530 40,213 -0.07(-0.73%)
Dec 04, 2013 9.590 9.610 9.590 9.600 32,060 +0.00(+0.00%)
Dec 03, 2013 9.600 9.640 9.600 9.600 35,462 +0.00(+0.00%)
Dec 02, 2013 9.580 9.610 9.580 9.600 13,004 -0.02(-0.22%)
Nov 29, 2013 9.630 9.650 9.620 9.622 1,233 -0.02(-0.19%)
Nov 27, 2013 9.590 9.640 9.580 9.640 20,598 +0.06(+0.63%)
Nov 26, 2013 9.560 9.600 9.560 9.580 19,026 -0.01(-0.10%)
Nov 25, 2013 9.530 9.600 9.530 9.590 57,588 +0.01(+0.10%)
Nov 22, 2013 9.570 9.600 9.541 9.580 27,771 -0.01(-0.10%)
Nov 21, 2013 9.560 9.610 9.550 9.590 23,158 +0.00(+0.00%)
Nov 20, 2013 9.680 9.680 9.581 9.590 28,395 -0.07(-0.72%)
Nov 19, 2013 9.610 9.670 9.610 9.660 19,898 +0.01(+0.10%)
Nov 18, 2013 9.640 9.670 9.620 9.650 21,883 +0.01(+0.10%)
Nov 15, 2013 9.670 9.710 9.620 9.640 54,979 +0.00(+0.00%)
Nov 14, 2013 9.620 9.710 9.620 9.640 49,835 -0.01(-0.10%)
Nov 13, 2013 9.620 9.690 9.550 9.650 136,003 -0.01(-0.10%)
Nov 12, 2013 9.700 9.710 9.650 9.660 18,835 -0.05(-0.51%)
Nov 11, 2013 9.650 9.730 9.600 9.710 74,470 +0.06(+0.62%)
Nov 08, 2013 9.610 9.660 9.520 9.650 111,469 -0.04(-0.41%)
Nov 07, 2013 9.700 9.710 9.680 9.690 23,389 -0.02(-0.21%)
Nov 06, 2013 9.670 9.740 9.670 9.710 19,509 +0.04(+0.41%)
Nov 05, 2013 9.650 9.690 9.650 9.670 22,742 -0.02(-0.21%)
Nov 04, 2013 9.630 9.690 9.630 9.690 16,598 +0.05(+0.52%)
Nov 01, 2013 9.630 9.700 9.630 9.640 28,836 -0.02(-0.21%)
Oct 31, 2013 9.680 9.696 9.650 9.660 23,811 -0.03(-0.31%)
Oct 30, 2013 9.680 9.740 9.680 9.690 29,748 +0.01(+0.10%)
Oct 29, 2013 9.680 9.690 9.660 9.680 33,980 +0.00(+0.00%)
Oct 28, 2013 9.660 9.730 9.620 9.680 23,863 -0.01(-0.10%)
Oct 25, 2013 9.660 9.700 9.640 9.690 48,723 +0.01(+0.10%)
Oct 24, 2013 9.669 9.690 9.640 9.680 23,054 +0.01(+0.10%)
Oct 23, 2013 9.630 9.690 9.560 9.670 75,349 +0.02(+0.21%)
Oct 22, 2013 9.600 9.659 9.590 9.650 30,421 +0.04(+0.42%)
Oct 21, 2013 9.580 9.610 9.570 9.610 11,840 +0.00(+0.00%)
Oct 18, 2013 9.500 9.630 9.500 9.610 100,292 +0.01(+0.10%)
Oct 17, 2013 9.520 9.600 9.460 9.600 31,793 +0.06(+0.68%)
Oct 16, 2013 9.500 9.540 9.450 9.535 19,307 +0.05(+0.58%)
Oct 15, 2013 9.490 9.500 9.440 9.480 46,657 -0.02(-0.21%)
Oct 14, 2013 9.470 9.560 9.460 9.500 35,341 -0.02(-0.21%)
Oct 11, 2013 9.470 9.545 9.470 9.520 64,990 -0.01(-0.10%)
Oct 10, 2013 9.500 9.560 9.450 9.530 9,487 +0.03(+0.32%)
Oct 09, 2013 9.400 9.500 9.400 9.500 20,400 +0.08(+0.85%)
Oct 08, 2013 9.420 9.460 9.410 9.420 75,818 -0.05(-0.53%)
Oct 07, 2013 9.550 9.550 9.455 9.470 46,097 -0.09(-0.93%)
Oct 04, 2013 9.550 9.560 9.550 9.559 26,441 +0.04(+0.41%)
Oct 03, 2013 9.520 9.550 9.510 9.520 22,763 -0.03(-0.31%)
Oct 02, 2013 9.480 9.550 9.460 9.550 35,364 +0.01(+0.10%)
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.