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 (%)
Jan 31, 2011 10.51 10.53 10.43 10.49 67,047 +0.01(+0.10%)
Jan 28, 2011 10.56 10.60 10.47 10.48 54,905 -0.06(-0.57%)
Jan 27, 2011 10.57 10.60 10.50 10.54 63,115 -0.01(-0.09%)
Jan 26, 2011 10.55 10.93 10.51 10.55 80,232 +0.03(+0.29%)
Jan 25, 2011 10.53 10.54 10.52 10.52 34,130 -0.01(-0.09%)
Jan 24, 2011 10.55 10.57 10.51 10.53 84,215 +0.06(+0.57%)
Jan 21, 2011 10.52 10.52 10.43 10.47 16,601 +0.05(+0.48%)
Jan 20, 2011 10.41 10.45 10.41 10.42 36,725 -0.00(-0.00%)
Jan 19, 2011 10.49 10.50 10.41 10.42 23,345 -0.04(-0.38%)
Jan 18, 2011 10.50 10.57 10.46 10.46 55,205 -0.01(-0.10%)
Jan 14, 2011 10.45 10.54 10.41 10.47 53,491 +0.03(+0.29%)
Jan 13, 2011 10.52 10.52 10.41 10.44 46,015 -0.04(-0.38%)
Jan 12, 2011 10.53 10.53 10.46 10.48 18,988 +0.02(+0.19%)
Jan 11, 2011 10.46 10.46 10.41 10.46 38,081 -0.01(-0.10%)
Jan 10, 2011 10.49 10.49 10.41 10.47 52,102 +0.02(+0.19%)
Jan 07, 2011 10.40 10.45 10.40 10.45 28,693 +0.04(+0.38%)
Jan 06, 2011 10.40 10.46 10.39 10.41 62,968 +0.01(+0.10%)
Jan 05, 2011 10.42 10.42 10.38 10.40 32,894 -0.01(-0.10%)
Jan 04, 2011 10.49 10.49 10.39 10.41 34,378 -0.02(-0.19%)
Jan 03, 2011 10.55 10.55 10.34 10.43 69,976 -0.03(-0.29%)
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%)
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.