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 31, 2013 10.40 10.52 10.40 10.45 58,695 -0.05(-0.48%)
May 30, 2013 10.34 10.53 10.32 10.50 84,130 +0.08(+0.77%)
May 29, 2013 10.60 10.64 10.27 10.42 202,099 -0.19(-1.79%)
May 28, 2013 10.76 10.87 10.61 10.61 31,164 -0.14(-1.30%)
May 24, 2013 10.73 10.77 10.73 10.75 5,035 +0.02(+0.19%)
May 23, 2013 10.80 10.80 10.72 10.73 21,352 -0.04(-0.37%)
May 22, 2013 10.83 10.87 10.76 10.77 67,573 -0.03(-0.28%)
May 21, 2013 10.81 10.90 10.75 10.80 38,860 +0.02(+0.19%)
May 20, 2013 10.75 10.80 10.75 10.78 14,571 +0.03(+0.27%)
May 17, 2013 10.77 10.81 10.75 10.75 20,068 -0.05(-0.46%)
May 16, 2013 10.75 10.84 10.73 10.80 40,908 +0.00(+0.00%)
May 15, 2013 10.78 10.85 10.78 10.80 15,788 -0.04(-0.33%)
May 13, 2013 10.89 10.89 10.73 10.84 52,023 -0.08(-0.77%)
May 10, 2013 10.86 10.94 10.86 10.92 39,495 +0.07(+0.65%)
May 09, 2013 10.89 10.89 10.83 10.85 25,934 -0.04(-0.37%)
May 08, 2013 10.87 10.93 10.86 10.89 9,650 +0.01(+0.09%)
May 07, 2013 10.91 10.92 10.82 10.88 16,867 -0.05(-0.46%)
May 06, 2013 10.90 10.93 10.87 10.93 26,590 +0.02(+0.18%)
May 03, 2013 10.89 10.99 10.79 10.91 58,683 -0.02(-0.18%)
May 02, 2013 10.84 10.94 10.75 10.93 52,328 +0.07(+0.64%)
May 01, 2013 10.78 10.89 10.77 10.86 38,519 +0.01(+0.09%)
Apr 30, 2013 10.75 10.89 10.69 10.85 59,135 +0.05(+0.46%)
Apr 29, 2013 10.73 10.88 10.73 10.80 66,675 +0.05(+0.47%)
Apr 26, 2013 10.79 10.79 10.73 10.75 29,251 -0.04(-0.37%)
Apr 25, 2013 10.73 10.80 10.73 10.79 27,907 +0.05(+0.47%)
Apr 24, 2013 10.73 10.76 10.70 10.74 18,764 -0.01(-0.13%)
Apr 23, 2013 10.72 10.77 10.72 10.75 23,619 +0.04(+0.41%)
Apr 22, 2013 10.73 10.73 10.66 10.71 19,549 -0.01(-0.09%)
Apr 19, 2013 10.71 10.81 10.71 10.72 37,271 +0.01(+0.09%)
Apr 18, 2013 10.70 10.77 10.69 10.71 17,903 -0.04(-0.35%)
Apr 17, 2013 10.83 10.83 10.61 10.75 23,444 -0.03(-0.30%)
Apr 16, 2013 10.71 10.85 10.70 10.78 66,140 +0.05(+0.47%)
Apr 15, 2013 10.75 10.77 10.73 10.73 15,135 -0.04(-0.37%)
Apr 12, 2013 10.70 10.77 10.70 10.77 31,189 +0.04(+0.37%)
Apr 11, 2013 10.74 10.77 10.70 10.73 32,091 -0.05(-0.46%)
Apr 10, 2013 10.76 10.86 10.73 10.78 125,876 -0.03(-0.28%)
Apr 09, 2013 10.67 10.84 10.67 10.81 43,464 +0.12(+1.12%)
Apr 08, 2013 10.70 10.91 10.65 10.69 49,607 -0.04(-0.35%)
Apr 05, 2013 10.72 10.75 10.72 10.73 39,122 +0.08(+0.72%)
Apr 04, 2013 10.66 10.66 10.62 10.65 52,687 -0.01(-0.08%)
Apr 03, 2013 10.67 11.11 10.63 10.66 86,265 -0.05(-0.47%)
Apr 02, 2013 10.65 10.71 10.61 10.71 30,085 +0.05(+0.47%)
Apr 01, 2013 10.67 10.69 10.60 10.66 20,307 -0.01(-0.09%)
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%)
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.