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 31, 2012 6.730 6.760 6.600 6.720 647,807 -0.02(-0.30%)
May 30, 2012 6.790 6.810 6.670 6.740 669,942 -0.14(-2.03%)
May 29, 2012 6.790 6.950 6.740 6.880 568,747 +0.12(+1.78%)
May 25, 2012 6.780 6.785 6.660 6.760 832,167 -0.05(-0.73%)
May 24, 2012 6.940 6.940 6.680 6.810 750,310 -0.15(-2.16%)
May 23, 2012 6.900 6.990 6.780 6.960 621,610 -0.02(-0.29%)
May 22, 2012 7.200 7.200 6.960 6.980 864,235 -0.23(-3.19%)
May 21, 2012 7.030 7.290 6.925 7.210 649,458 +0.21(+3.00%)
May 18, 2012 7.080 7.160 6.900 7.000 1,421,026 -0.07(-0.99%)
May 17, 2012 7.140 7.180 6.990 7.070 1,213,472 -0.04(-0.56%)
May 16, 2012 7.590 7.590 7.040 7.110 2,101,469 -0.43(-5.70%)
May 15, 2012 7.660 7.770 7.520 7.540 724,301 -0.12(-1.57%)
May 14, 2012 7.740 7.790 7.640 7.660 759,675 -0.19(-2.42%)
May 11, 2012 7.850 7.990 7.790 7.850 849,429 -0.08(-1.01%)
May 10, 2012 8.080 8.090 7.880 7.930 637,887 -0.12(-1.49%)
May 09, 2012 7.960 8.100 7.920 8.050 829,781 -0.03(-0.37%)
May 08, 2012 8.020 8.110 7.930 8.080 963,660 -0.02(-0.25%)
May 07, 2012 8.170 8.240 8.070 8.100 1,085,172 -0.12(-1.46%)
May 04, 2012 8.430 8.510 8.220 8.220 1,307,976 -0.32(-3.75%)
May 03, 2012 8.630 8.670 8.490 8.540 1,297,641 -0.07(-0.81%)
May 02, 2012 8.530 8.610 8.420 8.610 1,748,338 +0.02(+0.23%)
May 01, 2012 8.650 8.700 8.540 8.590 2,265,178 -0.09(-1.04%)
Apr 30, 2012 8.880 8.940 8.640 8.680 1,565,727 -0.23(-2.58%)
Apr 27, 2012 8.920 9.000 8.840 8.910 1,536,146 +0.04(+0.45%)
Apr 26, 2012 9.020 9.050 8.460 8.870 3,985,234 -0.24(-2.63%)
Apr 25, 2012 9.520 9.590 9.090 9.110 2,567,532 -0.26(-2.77%)
Apr 24, 2012 9.380 9.380 9.190 9.370 989,296 +0.05(+0.54%)
Apr 23, 2012 9.270 9.340 9.200 9.320 741,280 -0.11(-1.17%)
Apr 20, 2012 9.710 9.820 9.400 9.430 1,090,148 -0.19(-1.98%)
Apr 19, 2012 9.500 10.03 9.390 9.620 2,024,751 +0.33(+3.55%)
Apr 18, 2012 9.480 9.480 9.260 9.290 1,323,996 -0.20(-2.11%)
Apr 17, 2012 9.330 9.590 9.320 9.490 1,058,938 +0.24(+2.59%)
Apr 16, 2012 9.400 9.530 9.240 9.250 632,460 -0.06(-0.64%)
Apr 13, 2012 9.360 9.410 9.150 9.310 974,845 -0.12(-1.27%)
Apr 12, 2012 9.300 9.550 9.290 9.430 1,391,927 +0.11(+1.18%)
Apr 11, 2012 9.320 9.380 9.200 9.320 1,370,550 +0.08(+0.87%)
Apr 10, 2012 9.770 9.800 9.240 9.240 1,214,874 -0.57(-5.81%)
Apr 09, 2012 9.790 9.875 9.760 9.810 592,232 -0.20(-2.00%)
Apr 05, 2012 10.08 10.18 10.01 10.01 508,855 -0.15(-1.48%)
Apr 04, 2012 10.24 10.26 10.05 10.16 1,078,318 -0.14(-1.36%)
Apr 03, 2012 10.35 10.43 10.22 10.30 665,420 -0.07(-0.68%)
Apr 02, 2012 10.34 10.38 10.24 10.37 1,315,138 -0.01(-0.10%)
Mar 30, 2012 10.66 10.66 10.37 10.38 919,147 -0.17(-1.61%)
Mar 29, 2012 10.45 10.60 10.29 10.55 802,198 -0.01(-0.09%)
Mar 28, 2012 10.63 10.75 10.45 10.56 1,556,434 -0.08(-0.75%)
Mar 27, 2012 10.73 10.79 10.51 10.64 1,400,275 -0.06(-0.56%)
Mar 26, 2012 10.68 10.74 10.56 10.70 645,904 +0.13(+1.23%)
Mar 23, 2012 10.50 10.57 10.31 10.57 598,022 +0.05(+0.48%)
Mar 22, 2012 10.41 10.58 10.38 10.52 906,555 -0.02(-0.19%)
Mar 21, 2012 10.52 10.62 10.48 10.54 506,425 +0.04(+0.38%)
Mar 20, 2012 10.50 10.72 10.50 10.50 1,047,678 -0.12(-1.13%)
Mar 19, 2012 10.27 10.68 10.16 10.62 1,233,449 +0.34(+3.31%)
Mar 16, 2012 10.47 10.49 10.22 10.28 637,033 -0.16(-1.53%)
Mar 15, 2012 10.29 10.47 10.24 10.44 566,664 +0.14(+1.36%)
Mar 14, 2012 10.36 10.38 10.23 10.30 804,879 -0.12(-1.15%)
Mar 13, 2012 10.16 10.51 10.07 10.42 1,519,624 +0.40(+3.99%)
Mar 12, 2012 10.15 10.23 9.940 10.02 701,746 -0.12(-1.18%)
Mar 09, 2012 9.960 10.29 9.960 10.14 755,456 +0.18(+1.81%)
Mar 08, 2012 9.980 10.01 9.800 9.960 653,240 +0.04(+0.40%)
Mar 07, 2012 9.810 10.04 9.760 9.920 870,222 +0.22(+2.27%)
Mar 06, 2012 10.08 10.13 9.590 9.700 1,563,846 -0.52(-5.09%)
Mar 05, 2012 9.930 10.25 9.770 10.22 2,018,802 +0.27(+2.71%)
Mar 02, 2012 10.30 10.46 9.940 9.950 3,991,146 -0.36(-3.49%)
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.