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 28, 2013 10.79 10.80 10.70 10.76 160,884 +0.00(+0.00%)
Feb 27, 2013 10.66 10.86 10.66 10.76 90,196 +0.11(+1.03%)
Feb 26, 2013 10.78 10.84 10.56 10.65 299,632 -0.14(-1.30%)
Feb 25, 2013 10.82 10.83 10.78 10.79 40,408 -0.03(-0.28%)
Feb 22, 2013 10.85 10.91 10.82 10.82 40,687 -0.05(-0.46%)
Feb 21, 2013 10.99 11.04 10.87 10.87 39,851 -0.06(-0.55%)
Feb 20, 2013 10.97 11.08 10.88 10.93 30,529 +0.04(+0.37%)
Feb 19, 2013 10.87 10.93 10.87 10.89 19,654 -0.03(-0.27%)
Feb 15, 2013 10.85 10.97 10.83 10.92 15,742 +0.05(+0.46%)
Feb 14, 2013 10.85 10.95 10.85 10.87 28,605 -0.06(-0.50%)
Feb 13, 2013 11.03 11.09 10.91 10.93 21,100 -0.11(-0.96%)
Feb 12, 2013 10.95 11.10 10.95 11.03 52,173 +0.03(+0.28%)
Feb 11, 2013 10.92 11.01 10.90 11.00 14,860 +0.05(+0.46%)
Feb 08, 2013 10.89 11.02 10.89 10.95 35,443 +0.02(+0.18%)
Feb 07, 2013 10.87 11.01 10.87 10.93 43,207 +0.03(+0.28%)
Feb 06, 2013 10.94 10.98 10.87 10.90 44,734 -0.08(-0.73%)
Feb 04, 2013 10.92 11.02 10.92 10.98 35,138 -0.02(-0.18%)
Feb 01, 2013 11.10 11.10 10.98 11.00 39,638 -0.20(-1.79%)
Jan 31, 2013 11.17 11.20 11.08 11.20 17,996 +0.04(+0.36%)
Jan 30, 2013 10.96 11.27 10.96 11.16 215,841 +0.19(+1.73%)
Jan 29, 2013 11.02 11.06 10.96 10.97 20,026 -0.06(-0.53%)
Jan 28, 2013 11.04 11.04 10.96 11.03 20,896 +0.01(+0.08%)
Jan 25, 2013 11.12 11.16 11.01 11.02 38,603 -0.12(-1.08%)
Jan 24, 2013 10.95 11.24 10.95 11.14 76,284 +0.13(+1.18%)
Jan 23, 2013 11.05 11.12 11.01 11.01 34,969 -0.09(-0.81%)
Jan 22, 2013 11.12 11.12 11.01 11.10 38,279 -0.01(-0.09%)
Jan 18, 2013 11.01 11.15 11.01 11.11 31,339 +0.07(+0.63%)
Jan 17, 2013 10.98 11.07 10.98 11.04 8,203 +0.04(+0.36%)
Jan 16, 2013 10.94 11.02 10.94 11.00 19,539 +0.03(+0.27%)
Jan 15, 2013 10.93 11.00 10.93 10.97 31,201 +0.01(+0.09%)
Jan 14, 2013 10.98 11.02 10.88 10.96 26,912 -0.08(-0.72%)
Jan 12, 2013 10.95 11.05 10.93 11.04 31,266 +0.00(+0.00%)
Jan 11, 2013 10.95 11.05 10.93 11.04 31,266 +0.08(+0.73%)
Jan 10, 2013 11.03 11.03 10.90 10.96 35,635 +0.00(+0.00%)
Jan 09, 2013 10.93 11.00 10.90 10.96 28,301 +0.03(+0.32%)
Jan 08, 2013 10.89 10.94 10.85 10.93 42,538 +0.03(+0.23%)
Jan 07, 2013 10.87 10.90 10.84 10.90 18,047 +0.04(+0.37%)
Jan 04, 2013 10.79 10.89 10.79 10.86 48,611 +0.00(+0.00%)
Jan 03, 2013 10.97 10.97 10.82 10.86 40,153 -0.17(-1.54%)
Jan 02, 2013 10.91 11.03 10.86 11.03 20,063 +0.14(+1.29%)
Dec 31, 2012 10.80 11.00 10.77 10.89 46,869 +0.14(+1.30%)
Dec 28, 2012 10.77 10.81 10.74 10.75 24,324 -0.05(-0.46%)
Dec 27, 2012 10.84 10.88 10.74 10.80 29,990 -0.09(-0.83%)
Dec 26, 2012 10.90 11.05 10.81 10.89 22,834 -0.07(-0.64%)
Dec 24, 2012 10.79 10.96 10.79 10.96 10,024 +0.12(+1.11%)
Dec 21, 2012 10.83 10.89 10.76 10.84 32,084 -0.01(-0.10%)
Dec 20, 2012 10.99 11.05 10.84 10.85 48,359 -0.14(-1.26%)
Dec 19, 2012 10.95 11.00 10.83 10.99 16,335 +0.05(+0.46%)
Dec 18, 2012 10.87 10.99 10.85 10.94 37,232 +0.07(+0.64%)
Dec 17, 2012 10.88 10.94 10.82 10.87 37,594 -0.07(-0.64%)
Dec 14, 2012 10.82 10.95 10.80 10.94 27,735 +0.08(+0.74%)
Dec 13, 2012 10.82 10.92 10.80 10.86 22,169 +0.01(+0.09%)
Dec 12, 2012 10.87 10.92 10.83 10.85 33,264 -0.04(-0.39%)
Dec 11, 2012 10.77 10.91 10.77 10.89 27,260 +0.14(+1.32%)
Dec 10, 2012 10.83 10.84 10.75 10.75 17,393 -0.03(-0.28%)
Dec 07, 2012 10.75 10.83 10.68 10.78 27,190 +0.00(+0.00%)
Dec 06, 2012 10.81 10.86 10.77 10.78 27,131 -0.11(-1.01%)
Dec 05, 2012 10.84 10.94 10.78 10.89 46,108 -0.06(-0.55%)
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.