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 (%)
Sep 05, 2014 10.66 10.66 10.66 0 +0.10(+0.95%)
Sep 04, 2014 10.57 10.60 10.57 10.56 13,466 +0.01(+0.09%)
Sep 03, 2014 10.56 10.60 10.55 10.55 8,185 -0.11(-1.03%)
Sep 02, 2014 10.69 10.64 10.66 20,743 -0.03(-0.28%)
Aug 29, 2014 10.69 10.69 10.69 0 +0.03(+0.28%)
Aug 28, 2014 10.67 10.62 10.66 9,999 +0.02(+0.19%)
Aug 27, 2014 10.60 10.65 10.60 10.64 26,877 +0.01(+0.09%)
Aug 26, 2014 10.63 10.69 10.58 10.63 11,598 +0.03(+0.28%)
Aug 25, 2014 10.63 10.66 10.60 10.60 14,064 -0.05(-0.47%)
Aug 22, 2014 10.61 10.64 10.61 10.65 25,152 +0.05(+0.47%)
Aug 21, 2014 10.64 10.64 10.59 10.60 67,286 +0.01(+0.09%)
Aug 20, 2014 10.62 10.62 10.59 10.59 10,941 -0.06(-0.56%)
Aug 19, 2014 10.62 10.65 10.62 10.65 11,859 +0.02(+0.19%)
Aug 18, 2014 10.69 10.63 10.63 20,900 +0.00(+0.00%)
Aug 15, 2014 10.60 10.63 10.59 10.63 12,035 +0.02(+0.19%)
Aug 14, 2014 10.54 10.61 10.54 10.61 18,542 +0.04(+0.38%)
Aug 13, 2014 10.57 10.57 10.47 10.57 21,000 +0.10(+0.96%)
Aug 12, 2014 10.47 10.48 10.45 10.47 14,485 -0.05(-0.48%)
Aug 11, 2014 10.50 10.53 10.46 10.52 17,269 +0.02(+0.19%)
Aug 08, 2014 10.41 10.53 10.41 10.50 17,653 +0.03(+0.29%)
Aug 07, 2014 10.39 10.49 10.39 10.47 22,270 +0.07(+0.67%)
Aug 06, 2014 10.40 10.45 10.39 10.40 14,182 -0.01(-0.10%)
Aug 05, 2014 10.53 10.53 10.40 10.41 10,856 -0.11(-1.05%)
Aug 04, 2014 10.50 10.53 10.50 10.52 16,464 +0.02(+0.18%)
Aug 01, 2014 10.52 10.53 10.50 10.50 11,028 -0.06(-0.56%)
Jul 31, 2014 10.57 10.59 10.48 10.56 33,353 -0.07(-0.66%)
Jul 30, 2014 10.66 10.68 10.61 10.63 18,850 -0.02(-0.19%)
Jul 29, 2014 10.69 10.69 10.64 10.65 10,923 -0.02(-0.19%)
Jul 28, 2014 10.67 10.74 10.67 10.67 15,943 -0.02(-0.18%)
Jul 25, 2014 10.67 10.72 10.67 10.69 9,677 +0.01(+0.08%)
Jul 24, 2014 10.72 10.72 10.68 10.68 17,466 -0.05(-0.47%)
Jul 23, 2014 10.67 10.73 10.67 10.73 13,343 +0.01(+0.09%)
Jul 22, 2014 10.68 10.72 10.68 10.72 46,819 +0.03(+0.28%)
Jul 21, 2014 10.65 10.69 10.65 10.69 38,726 +0.04(+0.38%)
Jul 18, 2014 10.65 10.70 10.65 10.65 8,433 +0.00(+0.00%)
Jul 17, 2014 10.65 10.69 10.65 10.65 43,084 -0.01(-0.09%)
Jul 16, 2014 10.70 10.70 10.65 10.66 40,505 +0.00(+0.00%)
Jul 15, 2014 10.65 10.67 10.65 10.66 27,654 +0.01(+0.09%)
Jul 14, 2014 10.65 10.67 10.62 10.65 41,142 +0.00(+0.00%)
Jul 11, 2014 10.62 10.65 10.61 10.65 11,479 +0.07(+0.66%)
Jul 10, 2014 10.60 10.60 10.58 10.58 7,354 -0.01(-0.09%)
Jul 09, 2014 10.65 10.65 10.58 10.59 19,319 -0.05(-0.47%)
Jul 08, 2014 10.55 10.64 10.55 10.64 23,707 +0.04(+0.38%)
Jul 07, 2014 10.52 10.60 10.52 10.60 18,271 +0.03(+0.28%)
Jul 03, 2014 10.57 10.57 10.57 0 -0.04(-0.38%)
Jul 02, 2014 10.65 10.68 10.60 10.61 18,542 -0.01(-0.09%)
Jul 01, 2014 10.66 10.69 10.61 10.62 32,781 -0.08(-0.75%)
Jun 30, 2014 10.70 10.72 10.67 10.70 8,638 +0.01(+0.10%)
Jun 27, 2014 10.71 10.74 10.64 10.69 15,939 -0.03(-0.29%)
Jun 26, 2014 10.65 10.72 10.62 10.72 22,875 +0.07(+0.66%)
Jun 25, 2014 10.55 10.65 10.55 10.65 19,889 +0.08(+0.76%)
Jun 24, 2014 10.55 10.59 10.51 10.57 23,112 +0.04(+0.38%)
Jun 23, 2014 10.51 10.55 10.51 10.53 28,236 -0.01(-0.09%)
Jun 20, 2014 10.54 10.56 10.37 10.54 31,991 -0.01(-0.09%)
Jun 19, 2014 10.52 10.59 10.52 10.55 28,896 +0.05(+0.48%)
Jun 18, 2014 10.50 10.54 10.49 10.50 57,765 -0.03(-0.28%)
Jun 17, 2014 10.49 10.53 10.49 10.53 9,391 +0.02(+0.19%)
Jun 16, 2014 10.50 10.53 10.49 10.51 11,277 +0.03(+0.29%)
Jun 13, 2014 10.50 10.50 10.48 10.48 11,404 -0.02(-0.19%)
Jun 12, 2014 10.48 10.50 10.47 10.50 9,505 +0.01(+0.10%)
Jun 11, 2014 10.46 10.53 10.45 10.49 13,212 +0.02(+0.19%)
Jun 10, 2014 10.48 10.48 10.45 10.47 6,597 -0.03(-0.29%)
Jun 06, 2014 10.43 10.54 10.43 10.50 10,675 +0.05(+0.48%)
Jun 05, 2014 10.45 10.47 10.43 10.45 13,596 -0.04(-0.38%)
Jun 04, 2014 10.52 10.52 10.41 10.49 23,647 -0.02(-0.19%)
Jun 03, 2014 10.52 10.53 10.51 10.51 21,022 -0.02(-0.19%)
Jun 02, 2014 10.50 10.54 10.48 10.53 19,558 -0.03(-0.28%)
May 30, 2014 10.56 10.57 10.56 10.56 11,112 -0.03(-0.28%)
May 29, 2014 10.56 10.60 10.56 10.59 18,161 +0.02(+0.17%)
May 28, 2014 10.56 10.58 10.56 10.57 8,424 -0.01(-0.08%)
May 27, 2014 10.57 10.59 10.53 10.58 35,788 +0.05(+0.47%)
May 23, 2014 10.53 10.53 10.53 0 +0.00(+0.00%)
May 22, 2014 10.52 10.55 10.52 10.53 20,052 -0.01(-0.09%)
May 21, 2014 10.52 10.54 10.51 10.54 20,965 +0.04(+0.38%)
May 20, 2014 10.49 10.52 10.49 10.50 44,105 +0.00(+0.00%)
May 19, 2014 10.47 10.50 10.47 10.50 50,452 +0.03(+0.29%)
May 16, 2014 10.46 10.49 10.46 10.47 42,086 +0.01(+0.10%)
May 15, 2014 10.45 10.47 10.38 10.46 124,104 +0.00(+0.00%)
May 14, 2014 10.44 10.46 10.44 10.46 34,911 +0.02(+0.19%)
May 13, 2014 10.40 10.45 10.40 10.44 31,216 +0.03(+0.29%)
May 12, 2014 10.42 10.43 10.39 10.41 52,818 -0.01(-0.10%)
May 09, 2014 10.45 10.46 10.42 10.42 74,584 -0.04(-0.38%)
May 08, 2014 10.47 10.47 10.44 10.46 46,854 +0.03(+0.28%)
May 07, 2014 10.43 10.45 10.43 10.43 82,588 +0.00(+0.00%)
May 06, 2014 10.45 10.45 10.39 10.43 139,227 +0.00(+0.00%)
May 05, 2014 10.28 10.50 10.28 10.43 121,556 +0.14(+1.37%)
May 02, 2014 10.21 10.29 10.21 10.29 48,774 +0.08(+0.78%)
May 01, 2014 10.11 10.34 10.11 10.21 395,023 +0.11(+1.09%)
Apr 30, 2014 10.09 10.12 10.07 10.10 49,357 +0.00(+0.00%)
Apr 29, 2014 10.06 10.11 10.06 10.10 39,636 +0.01(+0.10%)
Apr 28, 2014 10.08 10.09 10.04 10.09 10,497 +0.02(+0.20%)
Apr 25, 2014 10.06 10.08 10.06 10.07 9,534 -0.01(-0.10%)
Apr 24, 2014 10.08 10.09 10.04 10.08 10,898 +0.04(+0.40%)
Apr 23, 2014 10.00 10.09 9.990 10.04 97,612 +0.06(+0.60%)
Apr 22, 2014 9.950 9.980 9.940 9.980 34,343 +0.02(+0.20%)
Apr 21, 2014 9.920 9.960 9.900 9.960 22,714 +0.01(+0.10%)
Apr 17, 2014 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 16, 2014 9.940 9.960 9.890 9.950 46,100 +0.03(+0.30%)
Apr 15, 2014 9.890 9.920 9.890 9.920 46,187 +0.02(+0.21%)
Apr 14, 2014 9.880 9.910 9.860 9.899 16,197 +0.01(+0.09%)
Apr 11, 2014 9.880 9.900 9.870 9.890 42,613 +0.04(+0.41%)
Apr 10, 2014 9.870 9.890 9.840 9.850 35,748 -0.02(-0.20%)
Apr 09, 2014 9.890 9.890 9.860 9.870 31,066 +0.00(+0.00%)
Apr 08, 2014 9.840 9.870 9.750 9.870 171,701 +0.02(+0.20%)
Apr 07, 2014 9.861 9.910 9.850 9.850 67,801 -0.01(-0.10%)
Apr 04, 2014 9.860 9.910 9.840 9.860 67,645 -0.04(-0.40%)
Apr 03, 2014 9.890 9.920 9.890 9.900 25,873 +0.00(+0.00%)
Apr 02, 2014 9.940 9.964 9.880 9.900 48,504 -0.03(-0.30%)
Apr 01, 2014 9.870 9.930 9.860 9.930 56,774 -0.01(-0.05%)
Mar 31, 2014 9.920 9.940 9.910 9.935 27,436 +0.03(+0.25%)
Mar 28, 2014 9.910 9.920 9.891 9.910 23,062 +0.00(+0.00%)
Mar 27, 2014 9.870 9.910 9.850 9.910 26,733 +0.03(+0.34%)
Mar 26, 2014 9.850 9.876 9.850 9.876 8,939 +0.03(+0.26%)
Mar 25, 2014 9.830 9.870 9.780 9.850 44,631 +0.05(+0.51%)
Mar 24, 2014 9.800 9.830 9.780 9.800 58,044 -0.03(-0.31%)
Mar 21, 2014 9.840 9.870 9.820 9.830 59,083 -0.01(-0.10%)
Mar 20, 2014 9.860 9.870 9.830 9.840 41,220 -0.01(-0.10%)
Mar 19, 2014 9.900 9.920 9.850 9.850 59,041 -0.07(-0.69%)
Mar 18, 2014 9.910 9.920 9.900 9.918 33,953 +0.01(+0.08%)
Mar 17, 2014 9.900 9.920 9.880 9.910 47,896 +0.01(+0.10%)
Mar 14, 2014 9.850 9.910 9.850 9.900 24,881 +0.03(+0.30%)
Mar 13, 2014 9.830 9.870 9.830 9.870 25,084 +0.03(+0.30%)
Mar 12, 2014 9.760 9.850 9.760 9.840 40,668 +0.02(+0.20%)
Mar 11, 2014 9.800 9.830 9.800 9.820 20,020 +0.00(+0.00%)
Mar 10, 2014 9.770 9.820 9.770 9.820 11,105 +0.02(+0.20%)
Mar 07, 2014 9.810 9.810 9.740 9.800 59,502 -0.02(-0.20%)
Mar 06, 2014 9.830 9.840 9.790 9.820 17,402 -0.03(-0.30%)
Mar 05, 2014 9.900 9.900 9.830 9.850 39,935 +0.00(+0.00%)
Mar 04, 2014 9.820 9.890 9.820 9.850 25,376 +0.02(+0.20%)
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.