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 (%)
Mar 28, 2013 10.59 10.70 10.59 10.67 28,153 +0.02(+0.16%)
Mar 27, 2013 10.61 10.70 10.52 10.65 23,001 +0.00(+0.02%)
Mar 26, 2013 10.60 10.65 10.60 10.65 38,200 +0.05(+0.47%)
Mar 25, 2013 10.51 10.71 10.50 10.60 111,953 +0.03(+0.28%)
Mar 22, 2013 10.46 10.59 10.46 10.57 49,064 +0.08(+0.76%)
Mar 21, 2013 10.60 10.65 10.41 10.49 102,527 -0.03(-0.28%)
Mar 20, 2013 10.58 10.62 10.43 10.52 153,928 +0.01(+0.09%)
Mar 19, 2013 10.54 10.64 10.48 10.51 50,598 -0.05(-0.47%)
Mar 18, 2013 10.62 10.63 10.55 10.56 24,867 -0.04(-0.38%)
Mar 15, 2013 10.63 10.65 10.60 10.60 47,367 -0.08(-0.75%)
Mar 14, 2013 10.57 10.69 10.52 10.68 58,503 +0.10(+0.95%)
Mar 13, 2013 10.60 10.65 10.48 10.58 67,715 -0.07(-0.66%)
Mar 12, 2013 10.59 10.69 10.55 10.65 74,528 +0.00(+0.00%)
Mar 11, 2013 10.63 10.70 10.55 10.65 56,678 +0.01(+0.09%)
Mar 08, 2013 10.68 10.70 10.63 10.64 75,099 -0.05(-0.47%)
Mar 07, 2013 10.67 10.72 10.67 10.69 34,366 -0.01(-0.09%)
Mar 06, 2013 10.69 10.74 10.68 10.70 29,737 +0.02(+0.19%)
Mar 05, 2013 10.72 10.78 10.65 10.68 43,881 -0.05(-0.47%)
Mar 04, 2013 10.72 10.76 10.63 10.73 47,274 -0.03(-0.28%)
Mar 01, 2013 10.64 10.84 10.64 10.76 97,427 +0.00(+0.00%)
Feb 28, 2013 10.79 10.80 10.70 10.76 160,884 +0.00(+0.00%)
Feb 27, 2013 10.66 10.86 10.66 10.76 90,196 +0.11(+1.03%)
Feb 26, 2013 10.78 10.84 10.56 10.65 299,632 -0.14(-1.30%)
Feb 25, 2013 10.82 10.83 10.78 10.79 40,408 -0.03(-0.28%)
Feb 22, 2013 10.85 10.91 10.82 10.82 40,687 -0.05(-0.46%)
Feb 21, 2013 10.99 11.04 10.87 10.87 39,851 -0.06(-0.55%)
Feb 20, 2013 10.97 11.08 10.88 10.93 30,529 +0.04(+0.37%)
Feb 19, 2013 10.87 10.93 10.87 10.89 19,654 -0.03(-0.27%)
Feb 15, 2013 10.85 10.97 10.83 10.92 15,742 +0.05(+0.46%)
Feb 14, 2013 10.85 10.95 10.85 10.87 28,605 -0.06(-0.50%)
Feb 13, 2013 11.03 11.09 10.91 10.93 21,100 -0.11(-0.96%)
Feb 12, 2013 10.95 11.10 10.95 11.03 52,173 +0.03(+0.28%)
Feb 11, 2013 10.92 11.01 10.90 11.00 14,860 +0.05(+0.46%)
Feb 08, 2013 10.89 11.02 10.89 10.95 35,443 +0.02(+0.18%)
Feb 07, 2013 10.87 11.01 10.87 10.93 43,207 +0.03(+0.28%)
Feb 06, 2013 10.94 10.98 10.87 10.90 44,734 -0.08(-0.73%)
Feb 04, 2013 10.92 11.02 10.92 10.98 35,138 -0.02(-0.18%)
Feb 01, 2013 11.10 11.10 10.98 11.00 39,638 -0.20(-1.79%)
Jan 31, 2013 11.17 11.20 11.08 11.20 17,996 +0.04(+0.36%)
Jan 30, 2013 10.96 11.27 10.96 11.16 215,841 +0.19(+1.73%)
Jan 29, 2013 11.02 11.06 10.96 10.97 20,026 -0.06(-0.53%)
Jan 28, 2013 11.04 11.04 10.96 11.03 20,896 +0.01(+0.08%)
Jan 25, 2013 11.12 11.16 11.01 11.02 38,603 -0.12(-1.08%)
Jan 24, 2013 10.95 11.24 10.95 11.14 76,284 +0.13(+1.18%)
Jan 23, 2013 11.05 11.12 11.01 11.01 34,969 -0.09(-0.81%)
Jan 22, 2013 11.12 11.12 11.01 11.10 38,279 -0.01(-0.09%)
Jan 18, 2013 11.01 11.15 11.01 11.11 31,339 +0.07(+0.63%)
Jan 17, 2013 10.98 11.07 10.98 11.04 8,203 +0.04(+0.36%)
Jan 16, 2013 10.94 11.02 10.94 11.00 19,539 +0.03(+0.27%)
Jan 15, 2013 10.93 11.00 10.93 10.97 31,201 +0.01(+0.09%)
Jan 14, 2013 10.98 11.02 10.88 10.96 26,912 -0.08(-0.72%)
Jan 12, 2013 10.95 11.05 10.93 11.04 31,266 +0.00(+0.00%)
Jan 11, 2013 10.95 11.05 10.93 11.04 31,266 +0.08(+0.73%)
Jan 10, 2013 11.03 11.03 10.90 10.96 35,635 +0.00(+0.00%)
Jan 09, 2013 10.93 11.00 10.90 10.96 28,301 +0.03(+0.32%)
Jan 08, 2013 10.89 10.94 10.85 10.93 42,538 +0.03(+0.23%)
Jan 07, 2013 10.87 10.90 10.84 10.90 18,047 +0.04(+0.37%)
Jan 04, 2013 10.79 10.89 10.79 10.86 48,611 +0.00(+0.00%)
Jan 03, 2013 10.97 10.97 10.82 10.86 40,153 -0.17(-1.54%)
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.