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 (%)
Aug 31, 2012 10.93 10.96 10.89 10.91 39,748 +0.01(+0.09%)
Aug 30, 2012 10.85 10.99 10.83 10.90 67,889 +0.05(+0.46%)
Aug 29, 2012 10.87 10.91 10.79 10.85 40,651 -0.04(-0.37%)
Aug 27, 2012 10.84 10.98 10.84 10.89 27,625 +0.04(+0.37%)
Aug 24, 2012 10.78 10.87 10.78 10.85 14,617 +0.05(+0.46%)
Aug 23, 2012 10.80 10.87 10.80 10.80 28,295 -0.05(-0.46%)
Aug 22, 2012 10.79 10.86 10.76 10.85 19,192 +0.10(+0.93%)
Aug 21, 2012 10.81 10.83 10.75 10.75 47,399 -0.06(-0.56%)
Aug 20, 2012 10.80 10.83 10.79 10.81 43,003 +0.02(+0.19%)
Aug 17, 2012 10.83 10.85 10.79 10.79 33,826 -0.03(-0.28%)
Aug 16, 2012 10.78 10.82 10.77 10.82 25,859 +0.02(+0.19%)
Aug 15, 2012 10.85 10.85 10.79 10.80 25,189 +0.01(+0.09%)
Aug 14, 2012 10.78 10.82 10.78 10.79 18,639 -0.03(-0.28%)
Aug 13, 2012 10.76 10.82 10.75 10.82 15,586 +0.03(+0.28%)
Aug 11, 2012 10.77 10.80 10.76 10.79 13,168 +0.00(+0.00%)
Aug 10, 2012 10.77 10.80 10.76 10.79 13,168 +0.04(+0.37%)
Aug 09, 2012 10.76 10.81 10.75 10.75 21,682 +0.00(+0.00%)
Aug 08, 2012 10.77 10.82 10.75 10.75 39,702 -0.02(-0.19%)
Aug 07, 2012 10.78 10.86 10.77 10.77 16,029 -0.02(-0.19%)
Aug 06, 2012 10.82 10.82 10.75 10.79 43,895 -0.01(-0.10%)
Aug 03, 2012 10.85 10.86 10.80 10.80 10,012 -0.03(-0.27%)
Aug 02, 2012 10.83 10.83 10.78 10.83 18,255 +0.01(+0.09%)
Aug 01, 2012 10.82 10.84 10.77 10.82 22,004 +0.00(+0.00%)
Jul 31, 2012 10.79 10.82 10.74 10.82 49,558 +0.05(+0.50%)
Jul 30, 2012 10.79 10.81 10.72 10.77 58,283 -0.00(-0.04%)
Jul 27, 2012 10.73 10.81 10.73 10.77 26,362 +0.02(+0.19%)
Jul 26, 2012 10.67 10.80 10.67 10.75 19,351 +0.07(+0.66%)
Jul 25, 2012 10.58 10.70 10.58 10.68 38,833 +0.09(+0.86%)
Jul 24, 2012 10.59 10.61 10.54 10.59 86,490 +0.05(+0.46%)
Jul 23, 2012 10.48 10.58 10.48 10.54 82,041 +0.02(+0.19%)
Jul 20, 2012 10.47 10.56 10.47 10.52 89,303 -0.04(-0.38%)
Jul 19, 2012 10.56 10.60 10.50 10.56 55,110 +0.06(+0.57%)
Jul 18, 2012 10.54 10.58 10.47 10.50 48,714 -0.12(-1.13%)
Jul 17, 2012 10.58 10.63 10.57 10.62 23,138 +0.04(+0.38%)
Jul 16, 2012 10.55 10.59 10.52 10.58 13,549 -0.01(-0.09%)
Jul 14, 2012 10.48 10.59 10.44 10.59 59,145 +0.00(+0.00%)
Jul 13, 2012 10.48 10.59 10.44 10.59 59,145 +0.16(+1.53%)
Jul 12, 2012 10.49 10.54 10.41 10.43 36,587 -0.06(-0.57%)
Jul 11, 2012 10.48 10.55 10.48 10.49 13,950 +0.01(+0.10%)
Jul 10, 2012 10.44 10.55 10.44 10.48 27,108 +0.04(+0.38%)
Jul 09, 2012 10.40 10.65 10.40 10.44 41,524 -0.04(-0.38%)
Jul 06, 2012 10.53 10.53 10.46 10.48 85,136 -0.00(-0.00%)
Jul 05, 2012 10.41 10.52 10.41 10.48 37,026 +0.03(+0.29%)
Jul 03, 2012 10.43 10.50 10.38 10.45 55,525 +0.08(+0.77%)
Jul 02, 2012 10.41 10.49 10.37 10.37 81,755 -0.13(-1.23%)
Jun 30, 2012 10.48 10.53 10.47 10.50 52,494 +0.01(+0.09%)
Jun 29, 2012 10.48 10.53 10.47 10.49 52,894 +0.09(+0.87%)
Jun 28, 2012 10.40 10.47 10.36 10.40 34,680 +0.01(+0.10%)
Jun 27, 2012 10.34 10.40 10.33 10.39 83,456 +0.04(+0.40%)
Jun 26, 2012 10.34 10.36 10.32 10.35 31,462 +0.03(+0.28%)
Jun 25, 2012 10.31 10.37 10.28 10.32 19,849 -0.02(-0.19%)
Jun 22, 2012 10.31 10.36 10.31 10.34 29,053 -0.03(-0.29%)
Jun 21, 2012 10.35 10.37 10.32 10.37 51,127 +0.02(+0.18%)
Jun 20, 2012 10.37 10.38 10.24 10.35 50,427 +0.05(+0.50%)
Jun 19, 2012 10.30 10.38 10.30 10.30 36,256 -0.01(-0.10%)
Jun 18, 2012 10.33 10.39 10.30 10.31 9,137 +0.01(+0.06%)
Jun 15, 2012 10.32 10.44 10.27 10.30 20,606 +0.02(+0.23%)
Jun 14, 2012 10.26 10.33 10.25 10.28 15,645 +0.00(+0.00%)
Jun 13, 2012 10.32 10.32 10.26 10.28 25,451 -0.04(-0.39%)
Jun 12, 2012 10.26 10.34 10.25 10.32 77,752 -0.02(-0.19%)
Jun 11, 2012 10.37 10.38 10.33 10.34 12,519 -0.05(-0.48%)
Jun 08, 2012 10.39 10.39 10.33 10.39 25,704 +0.02(+0.19%)
Jun 07, 2012 10.38 10.40 10.33 10.37 35,082 +0.02(+0.19%)
Jun 06, 2012 10.39 10.39 10.34 10.35 25,101 +0.00(+0.00%)
Jun 05, 2012 10.32 10.35 10.30 10.35 11,266 +0.07(+0.68%)
Jun 04, 2012 10.36 10.37 10.28 10.28 24,622 -0.02(-0.19%)
Jun 02, 2012 10.40 10.40 10.25 10.30 24,123 +0.00(+0.00%)
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.