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 (%)
Oct 30, 2009 11.12 11.15 10.68 11.15 31,360 +0.03(+0.27%)
Oct 29, 2009 11.16 11.16 11.10 11.12 25,350 -0.03(-0.27%)
Oct 28, 2009 11.16 11.16 11.10 11.15 17,319 +0.02(+0.15%)
Oct 27, 2009 11.17 11.20 11.12 11.13 12,063 -0.05(-0.41%)
Oct 26, 2009 11.18 11.18 11.07 11.18 22,689 -0.00(-0.00%)
Oct 23, 2009 11.24 11.24 11.18 11.18 7,241 -0.12(-1.06%)
Oct 22, 2009 11.30 11.30 11.21 11.30 17,232 +0.01(+0.09%)
Oct 21, 2009 11.27 11.31 11.21 11.29 6,716 +0.06(+0.53%)
Oct 20, 2009 11.14 11.23 11.14 11.23 32,423 -0.02(-0.18%)
Oct 19, 2009 11.24 11.25 11.06 11.25 5,400 +0.07(+0.63%)
Oct 16, 2009 11.22 11.22 11.18 11.18 3,678 +0.05(+0.42%)
Oct 15, 2009 11.18 11.24 11.12 11.13 7,416 -0.04(-0.39%)
Oct 14, 2009 11.27 11.34 11.14 11.18 14,644 -0.00(-0.04%)
Oct 13, 2009 11.22 11.32 11.12 11.18 17,665 -0.07(-0.61%)
Oct 12, 2009 11.23 11.27 11.20 11.25 21,887 +0.03(+0.27%)
Oct 09, 2009 11.15 11.22 11.08 11.22 11,370 +0.12(+1.08%)
Oct 08, 2009 11.08 11.15 11.08 11.10 10,281 +0.04(+0.36%)
Oct 07, 2009 11.12 11.14 11.05 11.06 4,200 -0.05(-0.45%)
Oct 06, 2009 11.12 11.19 11.11 11.11 16,882 -0.06(-0.54%)
Oct 05, 2009 11.16 11.23 11.16 11.17 26,437 -0.04(-0.37%)
Oct 02, 2009 11.33 11.33 11.21 11.21 15,253 -0.13(-1.14%)
Oct 01, 2009 11.33 11.34 11.32 11.34 5,778 -0.02(-0.18%)
Sep 30, 2009 11.24 11.36 11.24 11.36 17,152 +0.05(+0.44%)
Sep 29, 2009 11.33 11.33 11.25 11.31 18,703 +0.04(+0.35%)
Sep 28, 2009 11.03 11.40 11.03 11.27 27,778 +0.33(+3.02%)
Sep 25, 2009 11.04 11.06 10.87 10.94 20,518 -0.04(-0.36%)
Sep 24, 2009 11.05 11.10 10.95 10.98 24,969 -0.08(-0.72%)
Sep 23, 2009 11.00 11.07 10.94 11.06 34,665 +0.07(+0.64%)
Sep 22, 2009 10.93 10.99 10.86 10.99 6,206 +0.05(+0.46%)
Sep 21, 2009 10.96 10.97 10.83 10.94 14,235 -0.03(-0.27%)
Sep 18, 2009 10.79 10.97 10.79 10.97 48,886 +0.12(+1.11%)
Sep 17, 2009 11.00 11.00 10.56 10.85 28,884 -0.12(-1.09%)
Sep 16, 2009 10.89 11.01 10.87 10.97 30,309 +0.07(+0.62%)
Sep 15, 2009 10.95 11.04 10.89 10.90 26,950 -0.06(-0.52%)
Sep 14, 2009 10.91 11.15 10.81 10.96 45,060 +0.04(+0.37%)
Sep 11, 2009 10.75 10.92 10.75 10.92 44,480 +0.06(+0.55%)
Sep 10, 2009 10.84 10.86 10.74 10.86 26,672 +0.11(+1.02%)
Sep 09, 2009 10.64 10.75 10.56 10.75 14,224 +0.11(+1.03%)
Sep 08, 2009 10.57 10.65 10.57 10.64 35,625 +0.05(+0.47%)
Sep 04, 2009 10.59 10.64 10.48 10.59 63,073 +0.11(+1.05%)
Sep 03, 2009 10.49 10.67 10.43 10.48 16,220 +0.02(+0.19%)
Sep 02, 2009 10.55 10.64 10.43 10.46 14,855 -0.10(-0.95%)
Sep 01, 2009 10.74 10.74 10.53 10.56 20,755 -0.08(-0.75%)
Aug 31, 2009 10.60 10.64 10.49 10.64 14,980 -0.01(-0.07%)
Aug 28, 2009 10.83 10.83 10.58 10.65 16,099 +0.02(+0.17%)
Aug 27, 2009 10.76 10.76 10.60 10.63 34,375 -0.16(-1.48%)
Aug 26, 2009 10.75 10.79 10.58 10.79 50,714 +0.11(+1.03%)
Aug 25, 2009 10.67 10.70 10.55 10.68 29,079 +0.00(+0.00%)
Aug 24, 2009 10.66 10.73 10.57 10.68 18,759 +0.01(+0.09%)
Aug 21, 2009 10.68 10.71 10.55 10.67 26,876 +0.22(+2.10%)
Aug 20, 2009 10.51 10.57 10.39 10.45 12,486 -0.04(-0.38%)
Aug 19, 2009 10.56 10.59 10.49 10.49 9,371 -0.10(-0.94%)
Aug 18, 2009 10.55 10.61 10.44 10.59 9,727 +0.09(+0.86%)
Aug 17, 2009 10.35 10.51 10.14 10.50 39,510 +0.09(+0.86%)
Aug 14, 2009 10.53 10.63 10.41 10.41 15,690 -0.20(-1.89%)
Aug 13, 2009 10.62 10.68 10.53 10.61 15,138 +0.05(+0.44%)
Aug 12, 2009 10.62 10.67 10.56 10.56 21,015 -0.03(-0.25%)
Aug 11, 2009 10.54 10.59 10.46 10.59 28,633 +0.09(+0.86%)
Aug 10, 2009 10.68 10.70 10.41 10.50 19,804 -0.17(-1.59%)
Aug 07, 2009 10.67 10.71 10.62 10.67 20,795 +0.07(+0.66%)
Aug 06, 2009 10.68 10.70 10.55 10.60 16,349 +0.00(+0.00%)
Aug 05, 2009 10.75 10.75 10.56 10.60 17,361 -0.15(-1.40%)
Aug 04, 2009 10.92 10.94 10.63 10.75 23,629 -0.05(-0.46%)
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.