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 (%)
Feb 26, 2010 11.84 11.90 11.79 11.89 61,602 +0.10(+0.88%)
Feb 25, 2010 11.79 11.84 11.76 11.78 15,874 -0.00(-0.04%)
Feb 24, 2010 11.77 11.83 11.75 11.79 28,086 +0.06(+0.50%)
Feb 23, 2010 11.72 11.79 11.70 11.73 11,996 +0.03(+0.26%)
Feb 22, 2010 11.74 11.79 11.70 11.70 18,646 -0.05(-0.43%)
Feb 19, 2010 11.77 11.77 11.70 11.75 9,225 -0.04(-0.34%)
Feb 18, 2010 11.78 11.79 11.72 11.79 11,289 +0.07(+0.58%)
Feb 17, 2010 11.78 11.79 11.67 11.72 22,951 +0.01(+0.10%)
Feb 16, 2010 11.66 11.78 11.63 11.71 35,428 -0.07(-0.59%)
Feb 12, 2010 11.78 11.78 11.78 0 -0.01(-0.08%)
Feb 11, 2010 11.65 11.88 11.65 11.79 8,418 +0.16(+1.37%)
Feb 10, 2010 11.68 11.78 11.61 11.63 17,987 -0.03(-0.26%)
Feb 09, 2010 11.49 11.78 11.25 11.66 22,052 +0.13(+1.13%)
Feb 08, 2010 11.30 11.89 11.30 11.53 20,446 +0.25(+2.22%)
Feb 05, 2010 11.43 11.51 11.18 11.28 15,611 -0.21(-1.83%)
Feb 04, 2010 11.66 11.75 11.44 11.49 23,800 -0.30(-2.54%)
Feb 03, 2010 11.78 11.89 11.69 11.79 12,288 +0.09(+0.77%)
Feb 02, 2010 11.81 11.81 11.65 11.70 36,177 -0.23(-1.95%)
Feb 01, 2010 11.88 12.00 11.87 11.93 47,213 +0.10(+0.81%)
Jan 29, 2010 11.82 11.90 11.82 11.84 28,849 +0.02(+0.14%)
Jan 28, 2010 11.83 11.83 11.75 11.82 4,575 +0.11(+0.97%)
Jan 27, 2010 11.69 11.74 11.65 11.71 16,040 +0.02(+0.14%)
Jan 26, 2010 11.67 11.69 11.59 11.69 24,055 +0.01(+0.08%)
Jan 25, 2010 11.68 11.79 11.57 11.68 40,261 -0.05(-0.43%)
Jan 22, 2010 11.60 11.83 11.57 11.73 44,255 +0.14(+1.19%)
Jan 21, 2010 11.45 11.60 11.34 11.59 34,913 +0.03(+0.28%)
Jan 20, 2010 11.36 11.60 11.35 11.56 82,941 +0.20(+1.76%)
Jan 19, 2010 11.38 11.39 11.27 11.36 35,559 +0.01(+0.09%)
Jan 15, 2010 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 14, 2010 11.35 11.35 11.34 11.35 27,857 +0.00(+0.00%)
Jan 13, 2010 11.35 11.38 11.32 11.35 21,595 +0.06(+0.53%)
Jan 12, 2010 11.25 11.35 11.24 11.29 31,201 -0.04(-0.35%)
Jan 11, 2010 11.24 11.37 11.15 11.33 49,940 +0.09(+0.80%)
Jan 08, 2010 11.13 11.24 11.12 11.24 63,423 +0.13(+1.17%)
Jan 07, 2010 10.98 11.13 10.98 11.11 36,641 +0.03(+0.27%)
Jan 06, 2010 11.09 11.17 11.08 11.08 8,380 -0.05(-0.45%)
Jan 05, 2010 11.20 11.21 11.09 11.13 5,133 -0.06(-0.53%)
Jan 04, 2010 11.32 11.32 10.28 11.19 34,000 -0.18(-1.59%)
Dec 31, 2009 11.37 11.37 11.37 0 +0.06(+0.53%)
Dec 30, 2009 11.23 11.31 11.23 11.31 12,959 +0.04(+0.36%)
Dec 29, 2009 11.24 11.27 11.18 11.27 12,330 +0.03(+0.27%)
Dec 28, 2009 11.24 11.24 11.17 11.24 20,729 -0.02(-0.18%)
Dec 24, 2009 11.20 11.27 11.20 11.26 3,210 +0.06(+0.54%)
Dec 23, 2009 11.25 11.33 11.14 11.20 11,052 -0.05(-0.44%)
Dec 22, 2009 11.11 11.25 11.03 11.25 19,821 +0.14(+1.26%)
Dec 21, 2009 11.04 11.11 11.03 11.11 20,080 +0.06(+0.54%)
Dec 18, 2009 11.10 11.18 11.03 11.05 5,345 +0.04(+0.36%)
Dec 17, 2009 11.24 11.24 10.85 11.01 23,315 -0.09(-0.81%)
Dec 16, 2009 11.03 11.23 11.03 11.10 43,321 +0.04(+0.36%)
Dec 15, 2009 10.96 11.13 10.96 11.06 19,752 +0.13(+1.19%)
Dec 14, 2009 10.90 10.94 10.90 10.93 9,968 -0.01(-0.09%)
Dec 11, 2009 10.87 10.94 10.80 10.94 43,727 +0.16(+1.48%)
Dec 10, 2009 10.71 10.82 10.70 10.78 39,617 +0.07(+0.65%)
Dec 09, 2009 10.60 10.72 10.60 10.71 30,494 +0.15(+1.42%)
Dec 08, 2009 10.56 10.59 10.55 10.56 9,228 +0.01(+0.09%)
Dec 07, 2009 10.54 10.56 10.51 10.55 3,832 +0.01(+0.09%)
Dec 04, 2009 10.66 10.66 10.42 10.54 15,593 -0.09(-0.85%)
Dec 03, 2009 10.76 10.80 10.63 10.63 44,474 -0.13(-1.21%)
Dec 02, 2009 10.69 10.78 10.69 10.76 15,809 +0.02(+0.19%)
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.