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 (%)
May 24, 2011 10.56 10.67 10.50 10.57 35,497 -0.01(-0.09%)
May 23, 2011 10.51 10.59 10.50 10.58 27,079 +0.07(+0.67%)
May 20, 2011 10.40 10.59 10.40 10.51 32,402 +0.03(+0.25%)
May 19, 2011 10.58 10.58 10.48 10.48 16,837 -0.06(-0.59%)
May 18, 2011 10.52 10.60 10.47 10.55 39,006 +0.07(+0.63%)
May 17, 2011 10.40 10.53 10.39 10.48 61,651 +0.11(+1.01%)
May 16, 2011 10.32 10.40 10.30 10.38 45,925 +0.05(+0.53%)
May 13, 2011 10.29 10.34 10.27 10.32 69,127 +0.05(+0.49%)
May 12, 2011 10.27 10.31 10.24 10.27 86,412 +0.01(+0.10%)
May 11, 2011 10.20 10.26 10.18 10.26 49,477 +0.01(+0.10%)
May 10, 2011 10.19 10.25 10.19 10.25 47,127 +0.03(+0.29%)
May 09, 2011 10.18 10.26 10.18 10.22 32,701 +0.00(+0.00%)
May 06, 2011 10.26 10.27 10.21 10.22 22,033 +0.03(+0.29%)
May 05, 2011 10.24 10.28 10.15 10.19 62,760 -0.07(-0.68%)
May 04, 2011 10.26 10.27 10.24 10.26 34,090 -0.00(-0.00%)
May 03, 2011 10.29 10.29 10.24 10.26 32,712 -0.02(-0.19%)
May 02, 2011 10.29 10.29 10.28 10.28 19,741 -0.07(-0.68%)
Apr 29, 2011 10.26 10.36 10.26 10.35 24,692 +0.06(+0.58%)
Apr 28, 2011 10.32 10.33 10.25 10.29 15,988 -0.03(-0.29%)
Apr 27, 2011 10.26 10.32 10.25 10.32 22,474 +0.03(+0.29%)
Apr 26, 2011 10.21 10.29 10.21 10.29 57,496 +0.05(+0.49%)
Apr 25, 2011 10.25 10.27 10.21 10.24 41,809 +0.03(+0.29%)
Apr 21, 2011 10.22 10.24 10.19 10.21 15,478 -0.04(-0.39%)
Apr 20, 2011 10.23 10.27 10.16 10.25 38,026 +0.07(+0.69%)
Apr 19, 2011 10.07 10.22 10.07 10.18 45,983 +0.07(+0.69%)
Apr 18, 2011 10.13 10.14 10.11 10.11 29,972 -0.04(-0.35%)
Apr 15, 2011 10.19 10.19 10.13 10.15 29,605 -0.01(-0.14%)
Apr 14, 2011 10.15 10.16 10.14 10.16 30,072 +0.00(+0.00%)
Apr 13, 2011 10.20 10.20 10.16 10.16 17,332 -0.02(-0.22%)
Apr 12, 2011 10.17 10.21 10.14 10.18 37,874 +0.00(+0.02%)
Apr 11, 2011 10.21 10.21 10.16 10.18 15,642 -0.02(-0.20%)
Apr 08, 2011 10.23 10.24 10.16 10.20 35,663 -0.01(-0.10%)
Apr 07, 2011 10.19 10.23 10.15 10.21 33,273 +0.06(+0.59%)
Apr 06, 2011 10.22 10.22 10.15 10.15 38,063 +0.00(+0.00%)
Apr 05, 2011 10.15 10.17 10.12 10.15 30,019 -0.02(-0.20%)
Apr 04, 2011 10.17 10.22 10.16 10.17 61,987 -0.05(-0.49%)
Apr 01, 2011 10.25 10.25 10.20 10.22 28,748 -0.08(-0.78%)
Mar 31, 2011 10.24 10.30 10.24 10.30 37,572 +0.05(+0.49%)
Mar 30, 2011 10.28 10.28 10.23 10.25 39,101 -0.02(-0.19%)
Mar 29, 2011 10.23 10.28 10.20 10.27 43,593 +0.02(+0.20%)
Mar 28, 2011 10.25 10.26 10.23 10.25 69,253 +0.02(+0.20%)
Mar 25, 2011 10.30 10.30 10.23 10.23 22,332 -0.03(-0.29%)
Mar 24, 2011 10.29 10.33 10.25 10.26 19,462 -0.03(-0.29%)
Mar 23, 2011 10.29 10.29 10.23 10.29 24,287 +0.06(+0.59%)
Mar 22, 2011 10.27 10.28 10.22 10.23 7,019 -0.02(-0.19%)
Mar 21, 2011 10.25 10.33 10.22 10.25 32,522 +0.00(+0.00%)
Mar 18, 2011 10.20 10.30 10.15 10.25 43,765 +0.07(+0.69%)
Mar 17, 2011 10.15 10.19 10.14 10.18 20,750 +0.03(+0.30%)
Mar 16, 2011 10.19 10.19 10.15 10.15 13,489 -0.07(-0.68%)
Mar 15, 2011 10.14 10.27 10.14 10.22 84,639 +0.07(+0.69%)
Mar 14, 2011 10.10 10.21 10.10 10.15 64,440 +0.00(+0.00%)
Mar 11, 2011 10.15 10.17 10.13 10.15 17,041 +0.00(+0.00%)
Mar 10, 2011 10.13 10.16 10.12 10.15 18,355 +0.00(+0.00%)
Mar 09, 2011 10.15 10.18 10.13 10.15 28,300 -0.03(-0.30%)
Mar 08, 2011 10.19 10.21 10.17 10.18 19,502 -0.01(-0.10%)
Mar 07, 2011 10.11 10.22 10.11 10.19 39,768 -0.02(-0.20%)
Mar 04, 2011 10.23 10.23 10.15 10.21 38,921 +0.01(+0.10%)
Mar 03, 2011 10.20 10.21 10.18 10.20 73,183 +0.00(+0.00%)
Mar 02, 2011 10.23 10.23 10.16 10.20 37,990 -0.03(-0.33%)
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.