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 30, 2014 10.56 10.57 10.56 10.56 11,112 -0.03(-0.28%)
May 29, 2014 10.56 10.60 10.56 10.59 18,161 +0.02(+0.17%)
May 28, 2014 10.56 10.58 10.56 10.57 8,424 -0.01(-0.08%)
May 27, 2014 10.57 10.59 10.53 10.58 35,788 +0.05(+0.47%)
May 23, 2014 10.53 10.53 10.53 0 +0.00(+0.00%)
May 22, 2014 10.52 10.55 10.52 10.53 20,052 -0.01(-0.09%)
May 21, 2014 10.52 10.54 10.51 10.54 20,965 +0.04(+0.38%)
May 20, 2014 10.49 10.52 10.49 10.50 44,105 +0.00(+0.00%)
May 19, 2014 10.47 10.50 10.47 10.50 50,452 +0.03(+0.29%)
May 16, 2014 10.46 10.49 10.46 10.47 42,086 +0.01(+0.10%)
May 15, 2014 10.45 10.47 10.38 10.46 124,104 +0.00(+0.00%)
May 14, 2014 10.44 10.46 10.44 10.46 34,911 +0.02(+0.19%)
May 13, 2014 10.40 10.45 10.40 10.44 31,216 +0.03(+0.29%)
May 12, 2014 10.42 10.43 10.39 10.41 52,818 -0.01(-0.10%)
May 09, 2014 10.45 10.46 10.42 10.42 74,584 -0.04(-0.38%)
May 08, 2014 10.47 10.47 10.44 10.46 46,854 +0.03(+0.28%)
May 07, 2014 10.43 10.45 10.43 10.43 82,588 +0.00(+0.00%)
May 06, 2014 10.45 10.45 10.39 10.43 139,227 +0.00(+0.00%)
May 05, 2014 10.28 10.50 10.28 10.43 121,556 +0.14(+1.37%)
May 02, 2014 10.21 10.29 10.21 10.29 48,774 +0.08(+0.78%)
May 01, 2014 10.11 10.34 10.11 10.21 395,023 +0.11(+1.09%)
Apr 30, 2014 10.09 10.12 10.07 10.10 49,357 +0.00(+0.00%)
Apr 29, 2014 10.06 10.11 10.06 10.10 39,636 +0.01(+0.10%)
Apr 28, 2014 10.08 10.09 10.04 10.09 10,497 +0.02(+0.20%)
Apr 25, 2014 10.06 10.08 10.06 10.07 9,534 -0.01(-0.10%)
Apr 24, 2014 10.08 10.09 10.04 10.08 10,898 +0.04(+0.40%)
Apr 23, 2014 10.00 10.09 9.990 10.04 97,612 +0.06(+0.60%)
Apr 22, 2014 9.950 9.980 9.940 9.980 34,343 +0.02(+0.20%)
Apr 21, 2014 9.920 9.960 9.900 9.960 22,714 +0.01(+0.10%)
Apr 17, 2014 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 16, 2014 9.940 9.960 9.890 9.950 46,100 +0.03(+0.30%)
Apr 15, 2014 9.890 9.920 9.890 9.920 46,187 +0.02(+0.21%)
Apr 14, 2014 9.880 9.910 9.860 9.899 16,197 +0.01(+0.09%)
Apr 11, 2014 9.880 9.900 9.870 9.890 42,613 +0.04(+0.41%)
Apr 10, 2014 9.870 9.890 9.840 9.850 35,748 -0.02(-0.20%)
Apr 09, 2014 9.890 9.890 9.860 9.870 31,066 +0.00(+0.00%)
Apr 08, 2014 9.840 9.870 9.750 9.870 171,701 +0.02(+0.20%)
Apr 07, 2014 9.861 9.910 9.850 9.850 67,801 -0.01(-0.10%)
Apr 04, 2014 9.860 9.910 9.840 9.860 67,645 -0.04(-0.40%)
Apr 03, 2014 9.890 9.920 9.890 9.900 25,873 +0.00(+0.00%)
Apr 02, 2014 9.940 9.964 9.880 9.900 48,504 -0.03(-0.30%)
Apr 01, 2014 9.870 9.930 9.860 9.930 56,774 -0.01(-0.05%)
Mar 31, 2014 9.920 9.940 9.910 9.935 27,436 +0.03(+0.25%)
Mar 28, 2014 9.910 9.920 9.891 9.910 23,062 +0.00(+0.00%)
Mar 27, 2014 9.870 9.910 9.850 9.910 26,733 +0.03(+0.34%)
Mar 26, 2014 9.850 9.876 9.850 9.876 8,939 +0.03(+0.26%)
Mar 25, 2014 9.830 9.870 9.780 9.850 44,631 +0.05(+0.51%)
Mar 24, 2014 9.800 9.830 9.780 9.800 58,044 -0.03(-0.31%)
Mar 21, 2014 9.840 9.870 9.820 9.830 59,083 -0.01(-0.10%)
Mar 20, 2014 9.860 9.870 9.830 9.840 41,220 -0.01(-0.10%)
Mar 19, 2014 9.900 9.920 9.850 9.850 59,041 -0.07(-0.69%)
Mar 18, 2014 9.910 9.920 9.900 9.918 33,953 +0.01(+0.08%)
Mar 17, 2014 9.900 9.920 9.880 9.910 47,896 +0.01(+0.10%)
Mar 14, 2014 9.850 9.910 9.850 9.900 24,881 +0.03(+0.30%)
Mar 13, 2014 9.830 9.870 9.830 9.870 25,084 +0.03(+0.30%)
Mar 12, 2014 9.760 9.850 9.760 9.840 40,668 +0.02(+0.20%)
Mar 11, 2014 9.800 9.830 9.800 9.820 20,020 +0.00(+0.00%)
Mar 10, 2014 9.770 9.820 9.770 9.820 11,105 +0.02(+0.20%)
Mar 07, 2014 9.810 9.810 9.740 9.800 59,502 -0.02(-0.20%)
Mar 06, 2014 9.830 9.840 9.790 9.820 17,402 -0.03(-0.30%)
Mar 05, 2014 9.900 9.900 9.830 9.850 39,935 +0.00(+0.00%)
Mar 04, 2014 9.820 9.890 9.820 9.850 25,376 +0.02(+0.20%)
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.