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 (%)
Jun 28, 2013 10.08 10.26 10.07 10.16 41,253 +0.00(+0.01%)
Jun 27, 2013 10.07 10.27 10.07 10.16 80,595 +0.08(+0.79%)
Jun 26, 2013 9.900 10.13 9.870 10.08 116,581 +0.28(+2.86%)
Jun 25, 2013 9.810 9.890 9.720 9.800 27,671 -0.04(-0.41%)
Jun 24, 2013 9.920 9.920 9.730 9.840 134,275 -0.12(-1.17%)
Jun 21, 2013 10.00 10.09 9.900 9.956 70,182 +0.03(+0.27%)
Jun 20, 2013 10.06 10.06 9.880 9.930 104,361 -0.18(-1.78%)
Jun 19, 2013 10.21 10.21 10.10 10.11 41,290 -0.05(-0.49%)
Jun 18, 2013 10.11 10.20 10.08 10.16 38,878 +0.00(+0.00%)
Jun 17, 2013 10.18 10.20 10.12 10.16 55,355 +0.06(+0.59%)
Jun 14, 2013 10.06 10.14 10.01 10.10 22,384 +0.07(+0.66%)
Jun 13, 2013 9.950 10.09 9.950 10.03 31,999 -0.02(-0.16%)
Jun 12, 2013 10.10 10.11 9.970 10.05 62,584 -0.05(-0.50%)
Jun 11, 2013 10.23 10.23 9.840 10.10 66,907 -0.14(-1.37%)
Jun 10, 2013 10.40 10.43 10.24 10.24 32,466 -0.16(-1.54%)
Jun 07, 2013 10.34 10.44 10.33 10.40 17,960 +0.01(+0.10%)
Jun 06, 2013 10.25 10.44 10.25 10.39 14,481 +0.11(+1.07%)
Jun 05, 2013 10.21 10.47 10.21 10.28 72,594 -0.01(-0.10%)
Jun 04, 2013 10.24 10.35 10.22 10.29 34,797 -0.05(-0.48%)
Jun 03, 2013 10.39 10.48 10.22 10.34 61,279 -0.11(-1.05%)
May 31, 2013 10.40 10.52 10.40 10.45 58,695 -0.05(-0.48%)
May 30, 2013 10.34 10.53 10.32 10.50 84,130 +0.08(+0.77%)
May 29, 2013 10.60 10.64 10.27 10.42 202,099 -0.19(-1.79%)
May 28, 2013 10.76 10.87 10.61 10.61 31,164 -0.14(-1.30%)
May 24, 2013 10.73 10.77 10.73 10.75 5,035 +0.02(+0.19%)
May 23, 2013 10.80 10.80 10.72 10.73 21,352 -0.04(-0.37%)
May 22, 2013 10.83 10.87 10.76 10.77 67,573 -0.03(-0.28%)
May 21, 2013 10.81 10.90 10.75 10.80 38,860 +0.02(+0.19%)
May 20, 2013 10.75 10.80 10.75 10.78 14,571 +0.03(+0.27%)
May 17, 2013 10.77 10.81 10.75 10.75 20,068 -0.05(-0.46%)
May 16, 2013 10.75 10.84 10.73 10.80 40,908 +0.00(+0.00%)
May 15, 2013 10.78 10.85 10.78 10.80 15,788 -0.04(-0.33%)
May 13, 2013 10.89 10.89 10.73 10.84 52,023 -0.08(-0.77%)
May 10, 2013 10.86 10.94 10.86 10.92 39,495 +0.07(+0.65%)
May 09, 2013 10.89 10.89 10.83 10.85 25,934 -0.04(-0.37%)
May 08, 2013 10.87 10.93 10.86 10.89 9,650 +0.01(+0.09%)
May 07, 2013 10.91 10.92 10.82 10.88 16,867 -0.05(-0.46%)
May 06, 2013 10.90 10.93 10.87 10.93 26,590 +0.02(+0.18%)
May 03, 2013 10.89 10.99 10.79 10.91 58,683 -0.02(-0.18%)
May 02, 2013 10.84 10.94 10.75 10.93 52,328 +0.07(+0.64%)
May 01, 2013 10.78 10.89 10.77 10.86 38,519 +0.01(+0.09%)
Apr 30, 2013 10.75 10.89 10.69 10.85 59,135 +0.05(+0.46%)
Apr 29, 2013 10.73 10.88 10.73 10.80 66,675 +0.05(+0.47%)
Apr 26, 2013 10.79 10.79 10.73 10.75 29,251 -0.04(-0.37%)
Apr 25, 2013 10.73 10.80 10.73 10.79 27,907 +0.05(+0.47%)
Apr 24, 2013 10.73 10.76 10.70 10.74 18,764 -0.01(-0.13%)
Apr 23, 2013 10.72 10.77 10.72 10.75 23,619 +0.04(+0.41%)
Apr 22, 2013 10.73 10.73 10.66 10.71 19,549 -0.01(-0.09%)
Apr 19, 2013 10.71 10.81 10.71 10.72 37,271 +0.01(+0.09%)
Apr 18, 2013 10.70 10.77 10.69 10.71 17,903 -0.04(-0.35%)
Apr 17, 2013 10.83 10.83 10.61 10.75 23,444 -0.03(-0.30%)
Apr 16, 2013 10.71 10.85 10.70 10.78 66,140 +0.05(+0.47%)
Apr 15, 2013 10.75 10.77 10.73 10.73 15,135 -0.04(-0.37%)
Apr 12, 2013 10.70 10.77 10.70 10.77 31,189 +0.04(+0.37%)
Apr 11, 2013 10.74 10.77 10.70 10.73 32,091 -0.05(-0.46%)
Apr 10, 2013 10.76 10.86 10.73 10.78 125,876 -0.03(-0.28%)
Apr 09, 2013 10.67 10.84 10.67 10.81 43,464 +0.12(+1.12%)
Apr 08, 2013 10.70 10.91 10.65 10.69 49,607 -0.04(-0.35%)
Apr 05, 2013 10.72 10.75 10.72 10.73 39,122 +0.08(+0.72%)
Apr 04, 2013 10.66 10.66 10.62 10.65 52,687 -0.01(-0.08%)
Apr 03, 2013 10.67 11.11 10.63 10.66 86,265 -0.05(-0.47%)
Apr 02, 2013 10.65 10.71 10.61 10.71 30,085 +0.05(+0.47%)
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.