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 28, 2010 12.15 12.16 11.97 12.15 113,291 +0.07(+0.56%)
May 27, 2010 11.98 12.22 11.74 12.08 12,795 +0.14(+1.17%)
May 26, 2010 12.09 12.16 11.87 11.94 19,636 -0.09(-0.73%)
May 25, 2010 12.00 12.05 11.95 12.03 30,435 -0.03(-0.27%)
May 24, 2010 12.10 12.10 11.86 12.06 41,544 +0.09(+0.79%)
May 21, 2010 11.63 12.10 11.56 11.97 13,376 +0.12(+0.98%)
May 20, 2010 11.80 11.89 11.63 11.85 47,555 -0.14(-1.13%)
May 19, 2010 12.16 12.16 11.90 11.99 21,206 -0.15(-1.27%)
May 18, 2010 12.02 12.15 12.02 12.14 7,745 +0.00(+0.00%)
May 17, 2010 12.16 12.16 12.06 12.14 15,400 +0.02(+0.17%)
May 14, 2010 12.12 12.15 12.02 12.12 20,122 -0.03(-0.25%)
May 13, 2010 12.11 12.20 12.11 12.15 25,886 -0.08(-0.65%)
May 12, 2010 12.24 12.30 12.15 12.23 23,845 -0.03(-0.24%)
May 11, 2010 12.30 12.30 12.22 12.26 33,193 -0.04(-0.33%)
May 10, 2010 12.29 12.30 12.27 12.30 41,603 +0.10(+0.82%)
May 07, 2010 12.38 12.38 11.73 12.20 35,357 -0.35(-2.79%)
May 06, 2010 12.41 12.58 11.73 12.55 130,056 +0.14(+1.13%)
May 05, 2010 12.23 12.41 12.23 12.41 26,324 +0.00(+0.00%)
May 04, 2010 12.51 12.51 12.41 12.41 13,896 -0.07(-0.56%)
May 03, 2010 12.70 12.70 12.44 12.48 18,104 -0.12(-0.94%)
Apr 30, 2010 12.56 12.61 12.53 12.60 29,183 +0.03(+0.22%)
Apr 29, 2010 12.45 12.58 12.45 12.57 39,472 +0.07(+0.56%)
Apr 28, 2010 12.40 12.54 12.40 12.50 59,494 +0.06(+0.48%)
Apr 27, 2010 12.54 12.56 12.40 12.44 46,221 -0.05(-0.40%)
Apr 26, 2010 12.42 12.53 12.42 12.49 79,758 +0.05(+0.40%)
Apr 23, 2010 12.39 12.44 12.26 12.44 44,067 +0.09(+0.73%)
Apr 22, 2010 12.35 12.40 12.27 12.35 45,527 +0.05(+0.41%)
Apr 21, 2010 12.29 12.30 12.19 12.30 39,694 +0.14(+1.15%)
Apr 20, 2010 12.09 12.30 12.09 12.16 46,272 +0.02(+0.17%)
Apr 19, 2010 12.29 12.29 12.11 12.14 32,293 -0.11(-0.90%)
Apr 16, 2010 12.26 12.27 12.16 12.25 23,731 +0.06(+0.49%)
Apr 15, 2010 12.15 12.30 12.15 12.19 33,942 +0.04(+0.33%)
Apr 14, 2010 12.19 12.21 12.07 12.15 22,578 +0.03(+0.25%)
Apr 13, 2010 12.07 12.25 12.02 12.12 44,327 +0.10(+0.83%)
Apr 12, 2010 12.08 12.15 12.01 12.02 16,667 -0.10(-0.80%)
Apr 09, 2010 12.02 12.13 11.92 12.12 18,882 +0.15(+1.23%)
Apr 08, 2010 11.98 12.09 11.91 11.97 56,267 +0.01(+0.08%)
Apr 07, 2010 11.93 11.96 11.90 11.96 34,194 +0.07(+0.59%)
Apr 06, 2010 11.92 11.93 11.87 11.89 11,906 +0.01(+0.09%)
Apr 05, 2010 11.90 11.99 11.85 11.88 33,427 -0.05(-0.45%)
Apr 01, 2010 11.93 11.93 11.93 0 -0.02(-0.13%)
Mar 31, 2010 11.98 11.98 11.90 11.95 29,280 +0.00(+0.00%)
Mar 30, 2010 11.98 11.98 11.85 11.95 29,045 +0.05(+0.42%)
Mar 29, 2010 11.89 11.98 11.80 11.90 27,675 +0.04(+0.34%)
Mar 26, 2010 11.88 11.89 11.80 11.86 31,793 +0.04(+0.34%)
Mar 25, 2010 11.87 11.90 11.75 11.82 34,339 +0.08(+0.68%)
Mar 24, 2010 11.75 11.78 11.71 11.74 22,068 +0.02(+0.19%)
Mar 23, 2010 11.73 11.73 11.68 11.72 16,911 +0.02(+0.15%)
Mar 22, 2010 11.70 11.73 11.70 11.70 26,168 +0.00(+0.00%)
Mar 19, 2010 11.70 11.72 11.58 11.70 15,273 +0.10(+0.86%)
Mar 18, 2010 11.70 11.70 11.60 11.60 10,440 -0.10(-0.85%)
Mar 17, 2010 11.60 11.70 11.58 11.70 12,085 +0.07(+0.64%)
Mar 16, 2010 11.65 11.67 11.60 11.63 15,990 -0.01(-0.12%)
Mar 15, 2010 11.67 11.68 11.59 11.64 26,433 -0.01(-0.09%)
Mar 12, 2010 11.56 11.66 11.56 11.65 11,749 +0.07(+0.60%)
Mar 11, 2010 11.72 11.72 11.55 11.58 18,644 -0.05(-0.43%)
Mar 10, 2010 11.52 11.63 11.52 11.63 43,596 +0.09(+0.78%)
Mar 09, 2010 11.53 11.68 11.53 11.54 26,500 -0.02(-0.18%)
Mar 08, 2010 11.58 11.63 11.52 11.56 27,647 -0.04(-0.34%)
Mar 05, 2010 11.69 11.73 11.59 11.60 17,037 -0.06(-0.51%)
Mar 04, 2010 11.70 11.70 11.65 11.66 12,867 -0.08(-0.68%)
Mar 03, 2010 11.75 11.77 11.69 11.74 25,399 -0.04(-0.36%)
Mar 02, 2010 11.78 11.87 11.74 11.78 13,394 -0.01(-0.06%)
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.