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 (%)
Oct 31, 2013 9.680 9.696 9.650 9.660 23,811 -0.03(-0.31%)
Oct 30, 2013 9.680 9.740 9.680 9.690 29,748 +0.01(+0.10%)
Oct 29, 2013 9.680 9.690 9.660 9.680 33,980 +0.00(+0.00%)
Oct 28, 2013 9.660 9.730 9.620 9.680 23,863 -0.01(-0.10%)
Oct 25, 2013 9.660 9.700 9.640 9.690 48,723 +0.01(+0.10%)
Oct 24, 2013 9.669 9.690 9.640 9.680 23,054 +0.01(+0.10%)
Oct 23, 2013 9.630 9.690 9.560 9.670 75,349 +0.02(+0.21%)
Oct 22, 2013 9.600 9.659 9.590 9.650 30,421 +0.04(+0.42%)
Oct 21, 2013 9.580 9.610 9.570 9.610 11,840 +0.00(+0.00%)
Oct 18, 2013 9.500 9.630 9.500 9.610 100,292 +0.01(+0.10%)
Oct 17, 2013 9.520 9.600 9.460 9.600 31,793 +0.06(+0.68%)
Oct 16, 2013 9.500 9.540 9.450 9.535 19,307 +0.05(+0.58%)
Oct 15, 2013 9.490 9.500 9.440 9.480 46,657 -0.02(-0.21%)
Oct 14, 2013 9.470 9.560 9.460 9.500 35,341 -0.02(-0.21%)
Oct 11, 2013 9.470 9.545 9.470 9.520 64,990 -0.01(-0.10%)
Oct 10, 2013 9.500 9.560 9.450 9.530 9,487 +0.03(+0.32%)
Oct 09, 2013 9.400 9.500 9.400 9.500 20,400 +0.08(+0.85%)
Oct 08, 2013 9.420 9.460 9.410 9.420 75,818 -0.05(-0.53%)
Oct 07, 2013 9.550 9.550 9.455 9.470 46,097 -0.09(-0.93%)
Oct 04, 2013 9.550 9.560 9.550 9.559 26,441 +0.04(+0.41%)
Oct 03, 2013 9.520 9.550 9.510 9.520 22,763 -0.03(-0.31%)
Oct 02, 2013 9.480 9.550 9.460 9.550 35,364 +0.01(+0.10%)
Oct 01, 2013 9.560 9.560 9.500 9.540 49,178 -0.07(-0.73%)
Sep 30, 2013 9.590 9.610 9.550 9.610 19,438 +0.00(+0.00%)
Sep 27, 2013 9.590 9.640 9.570 9.610 31,920 +0.01(+0.10%)
Sep 26, 2013 9.560 9.600 9.540 9.600 20,657 +0.03(+0.31%)
Sep 25, 2013 9.590 9.600 9.540 9.570 39,944 -0.03(-0.31%)
Sep 24, 2013 9.520 9.600 9.520 9.600 23,686 +0.04(+0.42%)
Sep 23, 2013 9.536 9.570 9.536 9.560 19,829 +0.01(+0.08%)
Sep 20, 2013 9.640 9.640 9.520 9.552 19,644 -0.09(-0.95%)
Sep 19, 2013 9.600 9.730 9.600 9.644 22,495 +0.00(+0.04%)
Sep 18, 2013 9.560 9.670 9.450 9.640 43,168 +0.11(+1.15%)
Sep 17, 2013 9.530 9.560 9.500 9.530 14,464 -0.05(-0.52%)
Sep 16, 2013 9.460 9.600 9.460 9.580 61,181 +0.12(+1.27%)
Sep 13, 2013 9.440 9.480 9.440 9.460 12,838 -0.01(-0.11%)
Sep 12, 2013 9.461 9.487 9.450 9.470 47,353 +0.00(+0.00%)
Sep 11, 2013 9.430 9.472 9.430 9.470 23,068 +0.00(+0.00%)
Sep 10, 2013 9.460 9.475 9.450 9.470 27,533 -0.01(-0.11%)
Sep 09, 2013 9.450 9.490 9.440 9.480 29,220 +0.00(+0.00%)
Sep 06, 2013 9.410 9.490 9.410 9.480 45,982 +0.03(+0.32%)
Sep 05, 2013 9.470 9.510 9.439 9.450 35,861 -0.07(-0.74%)
Sep 04, 2013 9.500 9.550 9.460 9.520 50,636 -0.04(-0.42%)
Sep 03, 2013 9.520 9.570 9.341 9.560 85,200 +0.08(+0.84%)
Aug 30, 2013 9.460 9.491 9.460 9.480 47,532 +0.02(+0.21%)
Aug 29, 2013 9.450 9.500 9.440 9.460 68,178 +0.01(+0.11%)
Aug 28, 2013 9.420 9.489 9.420 9.450 43,342 -0.01(-0.11%)
Aug 27, 2013 9.430 9.460 9.410 9.460 30,897 -0.02(-0.21%)
Aug 26, 2013 9.490 9.500 9.470 9.480 16,627 +0.00(+0.00%)
Aug 23, 2013 9.460 9.510 9.390 9.480 93,109 +0.00(+0.00%)
Aug 22, 2013 9.430 9.510 9.410 9.480 39,043 +0.09(+0.96%)
Aug 21, 2013 9.440 9.440 9.360 9.390 102,460 -0.03(-0.32%)
Aug 20, 2013 9.410 9.480 9.310 9.420 47,009 -0.01(-0.11%)
Aug 19, 2013 9.480 9.480 9.420 9.430 58,021 -0.07(-0.74%)
Aug 16, 2013 9.510 9.530 9.490 9.500 24,564 +0.01(+0.11%)
Aug 15, 2013 9.530 9.560 9.480 9.490 54,721 -0.13(-1.35%)
Aug 14, 2013 9.520 9.660 9.520 9.620 35,185 +0.01(+0.10%)
Aug 13, 2013 9.620 9.640 9.560 9.610 62,167 -0.03(-0.31%)
Aug 12, 2013 9.630 9.669 9.600 9.640 37,694 +0.01(+0.10%)
Aug 09, 2013 9.630 9.690 9.590 9.630 34,742 -0.05(-0.52%)
Aug 08, 2013 9.570 9.690 9.550 9.680 43,367 +0.06(+0.62%)
Aug 07, 2013 9.590 9.660 9.560 9.620 78,081 -0.01(-0.10%)
Aug 06, 2013 9.670 9.670 9.620 9.630 36,864 -0.09(-0.93%)
Aug 05, 2013 9.660 9.760 9.660 9.720 39,985 +0.02(+0.21%)
Aug 02, 2013 9.670 9.780 9.661 9.700 24,914 -0.05(-0.52%)
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.