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 (%)
Dec 31, 2010 10.40 10.55 10.38 10.46 27,200 +0.11(+1.06%)
Dec 30, 2010 10.26 10.49 10.26 10.35 36,822 +0.01(+0.10%)
Dec 29, 2010 10.37 10.49 10.23 10.34 107,085 -0.09(-0.82%)
Dec 28, 2010 10.35 10.48 10.30 10.43 40,760 -0.08(-0.80%)
Dec 27, 2010 10.70 10.76 10.43 10.51 58,931 +0.02(+0.19%)
Dec 23, 2010 10.54 10.60 10.43 10.49 34,188 +0.02(+0.19%)
Dec 22, 2010 10.62 10.68 10.43 10.47 38,556 -0.14(-1.32%)
Dec 21, 2010 10.48 10.66 10.48 10.61 93,707 +0.21(+2.02%)
Dec 20, 2010 10.50 10.66 10.30 10.40 56,645 -0.01(-0.10%)
Dec 17, 2010 10.21 10.50 10.20 10.41 68,583 +0.18(+1.76%)
Dec 16, 2010 10.19 10.42 10.15 10.23 29,559 +0.12(+1.19%)
Dec 15, 2010 10.20 10.21 9.940 10.11 44,725 -0.02(-0.20%)
Dec 14, 2010 10.10 10.24 10.06 10.13 45,030 -0.03(-0.30%)
Dec 13, 2010 10.35 10.35 9.800 10.16 242,042 -0.24(-2.31%)
Dec 10, 2010 10.38 10.40 10.25 10.40 24,119 +0.09(+0.87%)
Dec 09, 2010 10.36 10.55 10.28 10.31 47,895 -0.13(-1.25%)
Dec 08, 2010 10.52 10.52 10.39 10.44 44,019 -0.08(-0.76%)
Dec 07, 2010 10.64 10.66 10.52 10.52 23,130 -0.10(-0.94%)
Dec 06, 2010 10.61 10.66 10.58 10.62 25,304 +0.07(+0.66%)
Dec 03, 2010 10.59 10.72 10.51 10.55 36,258 -0.12(-1.12%)
Dec 02, 2010 10.79 10.79 10.67 10.67 21,527 -0.08(-0.74%)
Dec 01, 2010 10.68 10.79 10.64 10.75 34,502 -0.05(-0.46%)
Nov 30, 2010 10.99 10.99 10.80 10.80 38,845 -0.18(-1.64%)
Nov 29, 2010 10.89 11.00 10.84 10.98 28,316 +0.14(+1.29%)
Nov 26, 2010 10.91 10.94 10.84 10.84 9,448 -0.05(-0.45%)
Nov 24, 2010 11.00 10.89 10.89 10.89 25,937 +0.00(+0.05%)
Nov 23, 2010 10.90 10.95 10.81 10.88 27,420 -0.04(-0.33%)
Nov 22, 2010 10.85 10.92 10.75 10.92 28,338 +0.17(+1.58%)
Nov 19, 2010 10.75 10.86 10.66 10.75 23,712 -0.06(-0.56%)
Nov 18, 2010 10.77 10.90 10.72 10.81 34,657 +0.18(+1.69%)
Nov 17, 2010 10.26 10.63 10.26 10.63 92,591 +0.44(+4.32%)
Nov 16, 2010 10.15 10.23 9.750 10.19 92,629 +0.00(+0.00%)
Nov 15, 2010 10.31 10.50 10.15 10.19 173,942 -0.17(-1.64%)
Nov 12, 2010 10.71 10.71 10.21 10.36 260,216 -0.54(-4.95%)
Nov 11, 2010 11.10 11.10 10.85 10.90 43,784 -0.23(-2.07%)
Nov 10, 2010 11.25 11.25 11.09 11.13 127,684 -0.08(-0.71%)
Nov 09, 2010 11.23 11.25 11.20 11.21 30,378 -0.01(-0.09%)
Nov 08, 2010 11.17 11.23 11.17 11.22 52,011 +0.02(+0.18%)
Nov 05, 2010 11.18 11.20 11.16 11.20 29,118 -0.03(-0.27%)
Nov 04, 2010 11.25 11.29 11.15 11.23 61,605 +0.02(+0.18%)
Nov 03, 2010 11.28 11.28 11.18 11.21 17,157 -0.01(-0.09%)
Nov 02, 2010 11.30 11.30 11.21 11.22 39,766 -0.10(-0.88%)
Nov 01, 2010 11.34 11.40 11.28 11.32 43,757 -0.18(-1.57%)
Oct 29, 2010 11.49 11.52 11.46 11.50 54,451 +0.02(+0.17%)
Oct 28, 2010 11.43 11.48 11.43 11.48 33,023 +0.02(+0.17%)
Oct 27, 2010 11.44 11.46 11.33 11.46 22,074 +0.09(+0.79%)
Oct 25, 2010 11.30 11.49 11.24 11.37 43,205 +0.08(+0.71%)
Oct 22, 2010 11.25 11.45 11.24 11.29 29,331 -0.01(-0.09%)
Oct 21, 2010 11.37 11.44 11.10 11.30 92,872 -0.12(-1.05%)
Oct 20, 2010 11.67 11.67 11.35 11.42 82,024 -0.14(-1.21%)
Oct 19, 2010 11.72 11.78 11.56 11.56 52,613 -0.17(-1.46%)
Oct 18, 2010 11.78 11.82 11.73 11.73 50,246 +0.00(+0.01%)
Oct 15, 2010 11.81 11.81 11.71 11.73 53,758 -0.03(-0.26%)
Oct 14, 2010 11.73 11.82 11.71 11.76 78,168 -0.02(-0.17%)
Oct 13, 2010 11.71 11.80 11.71 11.78 89,196 +0.04(+0.34%)
Oct 12, 2010 11.71 11.76 11.71 11.74 40,087 +0.02(+0.17%)
Oct 11, 2010 11.81 11.81 11.71 11.72 91,155 -0.02(-0.19%)
Oct 08, 2010 11.74 11.83 11.72 11.74 34,747 -0.11(-0.91%)
Oct 07, 2010 11.75 11.86 11.70 11.85 76,931 +0.16(+1.37%)
Oct 06, 2010 11.74 11.78 11.65 11.69 26,602 -0.04(-0.34%)
Oct 05, 2010 11.73 11.80 11.70 11.73 73,183 -0.04(-0.34%)
Oct 04, 2010 11.80 11.81 11.69 11.77 67,272 -0.03(-0.25%)
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.