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 (%)
Aug 31, 2009 10.60 10.64 10.49 10.64 14,980 -0.01(-0.07%)
Aug 28, 2009 10.83 10.83 10.58 10.65 16,099 +0.02(+0.17%)
Aug 27, 2009 10.76 10.76 10.60 10.63 34,375 -0.16(-1.48%)
Aug 26, 2009 10.75 10.79 10.58 10.79 50,714 +0.11(+1.03%)
Aug 25, 2009 10.67 10.70 10.55 10.68 29,079 +0.00(+0.00%)
Aug 24, 2009 10.66 10.73 10.57 10.68 18,759 +0.01(+0.09%)
Aug 21, 2009 10.68 10.71 10.55 10.67 26,876 +0.22(+2.10%)
Aug 20, 2009 10.51 10.57 10.39 10.45 12,486 -0.04(-0.38%)
Aug 19, 2009 10.56 10.59 10.49 10.49 9,371 -0.10(-0.94%)
Aug 18, 2009 10.55 10.61 10.44 10.59 9,727 +0.09(+0.86%)
Aug 17, 2009 10.35 10.51 10.14 10.50 39,510 +0.09(+0.86%)
Aug 14, 2009 10.53 10.63 10.41 10.41 15,690 -0.20(-1.89%)
Aug 13, 2009 10.62 10.68 10.53 10.61 15,138 +0.05(+0.44%)
Aug 12, 2009 10.62 10.67 10.56 10.56 21,015 -0.03(-0.25%)
Aug 11, 2009 10.54 10.59 10.46 10.59 28,633 +0.09(+0.86%)
Aug 10, 2009 10.68 10.70 10.41 10.50 19,804 -0.17(-1.59%)
Aug 07, 2009 10.67 10.71 10.62 10.67 20,795 +0.07(+0.66%)
Aug 06, 2009 10.68 10.70 10.55 10.60 16,349 +0.00(+0.00%)
Aug 05, 2009 10.75 10.75 10.56 10.60 17,361 -0.15(-1.40%)
Aug 04, 2009 10.92 10.94 10.63 10.75 23,629 -0.05(-0.46%)
Aug 03, 2009 10.73 10.93 10.71 10.80 9,669 -0.05(-0.48%)
Jul 31, 2009 10.81 11.00 10.67 10.85 11,020 +0.04(+0.39%)
Jul 30, 2009 10.34 11.11 9.890 10.81 26,323 -0.05(-0.46%)
Jul 29, 2009 10.88 10.94 10.80 10.86 9,420 -0.02(-0.18%)
Jul 28, 2009 10.63 10.90 10.62 10.88 28,550 +0.18(+1.68%)
Jul 27, 2009 10.70 10.70 10.61 10.70 3,920 +0.00(+0.00%)
Jul 24, 2009 10.61 10.71 10.56 10.70 302 +0.05(+0.47%)
Jul 23, 2009 10.63 10.84 10.52 10.65 44,363 +0.10(+0.95%)
Jul 22, 2009 10.54 10.55 10.51 10.55 18,650 +0.01(+0.09%)
Jul 21, 2009 10.39 10.54 10.39 10.54 11,333 +0.15(+1.44%)
Jul 20, 2009 10.48 10.48 10.37 10.39 25,550 -0.09(-0.86%)
Jul 17, 2009 10.37 10.53 10.33 10.48 11,790 +0.08(+0.77%)
Jul 16, 2009 10.45 10.45 10.34 10.40 6,273 -0.03(-0.29%)
Jul 15, 2009 10.40 10.43 10.30 10.43 11,045 +0.13(+1.26%)
Jul 14, 2009 10.30 10.36 10.25 10.30 28,045 -0.01(-0.10%)
Jul 13, 2009 10.45 10.45 10.27 10.31 22,636 -0.04(-0.39%)
Jul 10, 2009 10.23 10.37 10.22 10.35 16,035 +0.02(+0.19%)
Jul 09, 2009 10.21 10.58 10.21 10.33 15,524 +0.13(+1.27%)
Jul 08, 2009 10.22 10.24 10.11 10.20 6,900 -0.07(-0.68%)
Jul 07, 2009 10.28 10.32 10.07 10.27 25,195 +0.05(+0.49%)
Jul 06, 2009 10.15 10.22 10.08 10.22 16,190 -0.01(-0.10%)
Jul 02, 2009 10.24 10.25 10.19 10.23 14,852 +0.00(+0.00%)
Jul 01, 2009 10.19 10.35 10.07 10.23 26,744 +0.03(+0.29%)
Jun 30, 2009 10.04 10.20 9.950 10.20 14,498 +0.12(+1.19%)
Jun 29, 2009 10.08 10.24 10.08 10.08 8,575 -0.03(-0.29%)
Jun 26, 2009 10.05 10.19 9.900 10.11 13,542 +0.15(+1.50%)
Jun 25, 2009 9.970 10.03 9.950 9.960 13,271 +0.01(+0.10%)
Jun 24, 2009 9.940 10.02 9.930 9.950 25,462 +0.02(+0.20%)
Jun 23, 2009 9.840 9.940 9.810 9.930 8,234 +0.12(+1.22%)
Jun 22, 2009 9.820 9.850 9.760 9.810 12,338 +0.04(+0.41%)
Jun 19, 2009 9.850 9.870 9.690 9.770 36,650 -0.11(-1.09%)
Jun 18, 2009 9.830 9.960 9.800 9.878 14,940 +0.06(+0.59%)
Jun 17, 2009 9.980 10.09 9.750 9.820 22,433 -0.08(-0.81%)
Jun 16, 2009 9.800 10.01 9.650 9.900 27,970 +0.12(+1.23%)
Jun 15, 2009 9.910 9.930 9.630 9.780 21,347 -0.02(-0.20%)
Jun 12, 2009 9.890 9.900 9.750 9.800 8,242 -0.17(-1.71%)
Jun 11, 2009 9.880 10.04 9.730 9.970 17,314 +0.16(+1.63%)
Jun 10, 2009 9.800 9.950 9.730 9.810 9,550 +0.00(+0.00%)
Jun 09, 2009 9.810 9.843 9.730 9.810 18,912 +0.01(+0.10%)
Jun 08, 2009 9.680 9.820 9.650 9.800 7,790 +0.02(+0.20%)
Jun 05, 2009 9.730 9.780 9.660 9.780 10,237 +0.04(+0.41%)
Jun 04, 2009 9.670 9.780 9.670 9.740 14,198 +0.07(+0.72%)
Jun 03, 2009 9.690 9.730 9.620 9.670 48,338 -0.07(-0.71%)
Jun 02, 2009 9.750 9.830 9.720 9.739 30,290 -0.10(-1.03%)
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.