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 (%)
Mar 30, 2012 10.26 10.41 10.26 10.41 20,437 +0.10(+0.97%)
Mar 29, 2012 10.28 10.34 10.27 10.31 20,621 +0.01(+0.10%)
Mar 28, 2012 10.23 10.33 10.23 10.30 47,443 +0.06(+0.59%)
Mar 27, 2012 10.23 10.34 10.20 10.24 41,130 +0.00(+0.00%)
Mar 26, 2012 10.27 10.32 10.20 10.24 39,027 +0.00(+0.00%)
Mar 23, 2012 10.24 10.35 10.22 10.24 38,991 +0.05(+0.49%)
Mar 22, 2012 10.17 10.34 10.17 10.19 38,972 +0.02(+0.20%)
Mar 21, 2012 10.25 10.26 10.17 10.17 19,003 -0.02(-0.20%)
Mar 20, 2012 10.23 10.26 10.12 10.19 27,193 +0.01(+0.10%)
Mar 19, 2012 10.16 10.35 10.11 10.18 27,021 -0.02(-0.20%)
Mar 16, 2012 10.25 10.28 10.13 10.20 26,183 +0.05(+0.49%)
Mar 15, 2012 10.30 10.33 10.08 10.15 39,677 -0.08(-0.78%)
Mar 14, 2012 10.39 10.39 10.15 10.23 35,750 -0.10(-0.97%)
Mar 13, 2012 10.21 10.33 10.18 10.33 23,688 +0.15(+1.47%)
Mar 12, 2012 10.24 10.33 10.18 10.18 40,073 -0.01(-0.10%)
Mar 09, 2012 10.26 10.33 10.19 10.19 100,336 -0.07(-0.68%)
Mar 08, 2012 10.24 10.32 10.16 10.26 30,716 +0.05(+0.49%)
Mar 07, 2012 10.23 10.29 10.21 10.21 18,189 +0.00(+0.00%)
Mar 06, 2012 10.23 10.28 10.14 10.21 22,674 -0.02(-0.20%)
Mar 05, 2012 10.29 10.35 10.21 10.23 37,165 -0.01(-0.10%)
Mar 02, 2012 10.28 10.34 10.24 10.24 33,037 -0.06(-0.58%)
Mar 01, 2012 10.24 10.35 10.23 10.30 36,230 -0.06(-0.58%)
Feb 29, 2012 10.33 10.36 10.27 10.36 35,782 +0.09(+0.88%)
Feb 28, 2012 10.27 10.33 10.16 10.27 39,372 +0.03(+0.29%)
Feb 27, 2012 10.25 10.44 10.21 10.24 23,291 -0.01(-0.10%)
Feb 24, 2012 10.26 10.33 10.23 10.25 23,768 -0.05(-0.49%)
Feb 23, 2012 10.23 10.30 10.23 10.30 25,216 +0.01(+0.10%)
Feb 22, 2012 10.28 10.29 10.18 10.29 41,678 +0.07(+0.68%)
Feb 21, 2012 10.29 10.30 10.19 10.22 35,838 -0.08(-0.78%)
Feb 17, 2012 10.24 10.72 10.18 10.30 206,530 +0.08(+0.78%)
Feb 16, 2012 10.24 10.27 10.14 10.22 19,536 -0.01(-0.10%)
Feb 15, 2012 10.26 10.30 10.16 10.23 22,444 +0.01(+0.10%)
Feb 14, 2012 10.24 10.25 10.15 10.22 8,368 -0.02(-0.20%)
Feb 13, 2012 10.15 10.28 10.15 10.24 41,261 +0.10(+0.99%)
Feb 10, 2012 10.15 10.25 10.13 10.14 25,103 -0.05(-0.49%)
Feb 09, 2012 10.11 10.25 10.11 10.19 48,097 +0.03(+0.30%)
Feb 08, 2012 10.21 10.27 10.16 10.16 16,750 -0.05(-0.49%)
Feb 07, 2012 10.17 10.21 10.13 10.21 18,882 +0.00(+0.00%)
Feb 06, 2012 10.10 10.21 10.10 10.21 30,509 +0.08(+0.79%)
Feb 03, 2012 10.19 10.22 10.13 10.13 29,102 -0.06(-0.59%)
Feb 02, 2012 10.18 10.33 10.18 10.19 46,618 +0.00(+0.00%)
Feb 01, 2012 10.15 10.25 10.14 10.19 35,174 -0.04(-0.39%)
Jan 31, 2012 10.25 10.50 10.13 10.23 37,324 +0.07(+0.69%)
Jan 30, 2012 10.13 10.27 10.13 10.16 38,513 -0.01(-0.10%)
Jan 27, 2012 10.14 10.35 10.12 10.17 61,439 +0.03(+0.30%)
Jan 26, 2012 10.15 10.18 10.12 10.14 31,039 -0.01(-0.10%)
Jan 25, 2012 10.12 10.16 10.11 10.15 37,899 +0.03(+0.30%)
Jan 24, 2012 10.12 10.15 10.11 10.12 17,854 -0.01(-0.10%)
Jan 23, 2012 10.16 10.16 10.12 10.13 81,088 +0.01(+0.10%)
Jan 20, 2012 10.18 10.18 10.12 10.12 19,321 +0.00(+0.00%)
Jan 19, 2012 10.18 10.19 10.12 10.12 35,214 -0.01(-0.10%)
Jan 18, 2012 10.19 10.24 10.11 10.13 42,492 -0.05(-0.49%)
Jan 17, 2012 10.15 10.24 10.10 10.18 36,613 +0.05(+0.47%)
Jan 13, 2012 10.15 10.15 10.07 10.13 24,761 +0.00(+0.02%)
Jan 12, 2012 10.10 10.18 10.07 10.13 19,546 +0.05(+0.50%)
Jan 11, 2012 9.970 10.14 9.970 10.08 19,880 +0.08(+0.80%)
Jan 10, 2012 10.08 10.08 9.990 10.00 33,806 -0.05(-0.50%)
Jan 09, 2012 9.980 10.09 9.968 10.05 28,007 +0.08(+0.80%)
Jan 06, 2012 9.950 9.970 9.910 9.970 24,006 +0.04(+0.40%)
Jan 05, 2012 9.940 9.980 9.900 9.930 25,111 -0.04(-0.40%)
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.