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 31, 2012 10.37 10.42 10.34 10.42 35,405 +0.03(+0.29%)
May 30, 2012 10.32 10.39 10.32 10.39 31,498 +0.05(+0.48%)
May 29, 2012 10.36 10.38 10.34 10.34 23,994 +0.02(+0.19%)
May 25, 2012 10.31 10.39 10.28 10.32 37,090 -0.04(-0.39%)
May 24, 2012 10.27 10.36 10.27 10.36 35,685 +0.04(+0.39%)
May 23, 2012 10.35 10.36 10.27 10.32 24,781 +0.01(+0.10%)
May 22, 2012 10.25 10.36 10.25 10.31 16,987 +0.04(+0.39%)
May 21, 2012 10.24 10.37 10.24 10.27 35,424 +0.01(+0.10%)
May 18, 2012 10.28 10.36 10.21 10.26 39,279 -0.10(-0.97%)
May 17, 2012 10.27 10.38 10.24 10.36 30,918 +0.02(+0.19%)
May 16, 2012 10.22 10.35 10.22 10.34 25,306 +0.14(+1.37%)
May 15, 2012 10.22 10.32 10.20 10.20 27,378 -0.04(-0.39%)
May 14, 2012 10.32 10.39 10.24 10.24 23,784 -0.08(-0.78%)
May 11, 2012 10.37 10.39 10.32 10.32 24,690 -0.08(-0.77%)
May 10, 2012 10.37 10.41 10.33 10.40 41,185 +0.09(+0.87%)
May 09, 2012 10.24 10.35 10.24 10.31 11,075 +0.03(+0.29%)
May 08, 2012 10.28 10.32 10.22 10.28 29,117 +0.01(+0.10%)
May 07, 2012 10.20 10.30 10.20 10.27 19,966 -0.01(-0.10%)
May 04, 2012 10.32 10.36 10.28 10.28 21,773 -0.02(-0.23%)
May 03, 2012 10.35 10.39 10.30 10.30 16,261 -0.02(-0.16%)
May 02, 2012 10.32 10.40 10.30 10.32 29,310 -0.03(-0.29%)
May 01, 2012 10.32 10.37 10.28 10.35 60,888 -0.04(-0.38%)
Apr 30, 2012 10.32 10.39 10.31 10.39 32,346 +0.05(+0.48%)
Apr 27, 2012 10.35 10.38 10.30 10.34 15,115 -0.01(-0.10%)
Apr 26, 2012 10.35 10.38 10.32 10.35 52,566 +0.05(+0.49%)
Apr 25, 2012 10.35 10.38 10.30 10.30 82,629 -0.04(-0.39%)
Apr 24, 2012 10.26 10.35 10.26 10.34 26,073 +0.06(+0.58%)
Apr 23, 2012 10.25 10.34 10.25 10.28 48,858 -0.04(-0.39%)
Apr 20, 2012 10.32 10.35 10.26 10.32 21,032 -0.03(-0.29%)
Apr 19, 2012 10.27 10.37 10.27 10.35 38,729 +0.15(+1.47%)
Apr 18, 2012 10.32 10.38 10.20 10.20 20,880 -0.09(-0.87%)
Apr 17, 2012 10.40 10.40 10.26 10.29 36,234 -0.07(-0.68%)
Apr 16, 2012 10.37 10.44 10.33 10.36 23,287 +0.01(+0.10%)
Apr 13, 2012 10.34 10.39 10.27 10.35 11,396 +0.01(+0.10%)
Apr 12, 2012 10.35 10.35 10.25 10.34 15,608 +0.03(+0.29%)
Apr 11, 2012 10.19 10.33 10.19 10.31 9,023 +0.11(+1.08%)
Apr 10, 2012 10.34 10.39 10.15 10.20 55,796 -0.11(-1.07%)
Apr 09, 2012 10.27 10.35 10.25 10.31 26,740 +0.08(+0.78%)
Apr 05, 2012 10.26 10.30 10.23 10.23 25,051 -0.06(-0.58%)
Apr 04, 2012 10.24 10.30 10.24 10.29 15,512 +0.03(+0.29%)
Apr 03, 2012 10.30 10.30 10.21 10.26 16,235 -0.04(-0.39%)
Apr 02, 2012 10.40 10.40 10.29 10.30 43,310 -0.11(-1.06%)
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%)
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.