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 (%)
Sep 30, 2013 9.590 9.610 9.550 9.610 19,438 +0.00(+0.00%)
Sep 27, 2013 9.590 9.640 9.570 9.610 31,920 +0.01(+0.10%)
Sep 26, 2013 9.560 9.600 9.540 9.600 20,657 +0.03(+0.31%)
Sep 25, 2013 9.590 9.600 9.540 9.570 39,944 -0.03(-0.31%)
Sep 24, 2013 9.520 9.600 9.520 9.600 23,686 +0.04(+0.42%)
Sep 23, 2013 9.536 9.570 9.536 9.560 19,829 +0.01(+0.08%)
Sep 20, 2013 9.640 9.640 9.520 9.552 19,644 -0.09(-0.95%)
Sep 19, 2013 9.600 9.730 9.600 9.644 22,495 +0.00(+0.04%)
Sep 18, 2013 9.560 9.670 9.450 9.640 43,168 +0.11(+1.15%)
Sep 17, 2013 9.530 9.560 9.500 9.530 14,464 -0.05(-0.52%)
Sep 16, 2013 9.460 9.600 9.460 9.580 61,181 +0.12(+1.27%)
Sep 13, 2013 9.440 9.480 9.440 9.460 12,838 -0.01(-0.11%)
Sep 12, 2013 9.461 9.487 9.450 9.470 47,353 +0.00(+0.00%)
Sep 11, 2013 9.430 9.472 9.430 9.470 23,068 +0.00(+0.00%)
Sep 10, 2013 9.460 9.475 9.450 9.470 27,533 -0.01(-0.11%)
Sep 09, 2013 9.450 9.490 9.440 9.480 29,220 +0.00(+0.00%)
Sep 06, 2013 9.410 9.490 9.410 9.480 45,982 +0.03(+0.32%)
Sep 05, 2013 9.470 9.510 9.439 9.450 35,861 -0.07(-0.74%)
Sep 04, 2013 9.500 9.550 9.460 9.520 50,636 -0.04(-0.42%)
Sep 03, 2013 9.520 9.570 9.341 9.560 85,200 +0.08(+0.84%)
Aug 30, 2013 9.460 9.491 9.460 9.480 47,532 +0.02(+0.21%)
Aug 29, 2013 9.450 9.500 9.440 9.460 68,178 +0.01(+0.11%)
Aug 28, 2013 9.420 9.489 9.420 9.450 43,342 -0.01(-0.11%)
Aug 27, 2013 9.430 9.460 9.410 9.460 30,897 -0.02(-0.21%)
Aug 26, 2013 9.490 9.500 9.470 9.480 16,627 +0.00(+0.00%)
Aug 23, 2013 9.460 9.510 9.390 9.480 93,109 +0.00(+0.00%)
Aug 22, 2013 9.430 9.510 9.410 9.480 39,043 +0.09(+0.96%)
Aug 21, 2013 9.440 9.440 9.360 9.390 102,460 -0.03(-0.32%)
Aug 20, 2013 9.410 9.480 9.310 9.420 47,009 -0.01(-0.11%)
Aug 19, 2013 9.480 9.480 9.420 9.430 58,021 -0.07(-0.74%)
Aug 16, 2013 9.510 9.530 9.490 9.500 24,564 +0.01(+0.11%)
Aug 15, 2013 9.530 9.560 9.480 9.490 54,721 -0.13(-1.35%)
Aug 14, 2013 9.520 9.660 9.520 9.620 35,185 +0.01(+0.10%)
Aug 13, 2013 9.620 9.640 9.560 9.610 62,167 -0.03(-0.31%)
Aug 12, 2013 9.630 9.669 9.600 9.640 37,694 +0.01(+0.10%)
Aug 09, 2013 9.630 9.690 9.590 9.630 34,742 -0.05(-0.52%)
Aug 08, 2013 9.570 9.690 9.550 9.680 43,367 +0.06(+0.62%)
Aug 07, 2013 9.590 9.660 9.560 9.620 78,081 -0.01(-0.10%)
Aug 06, 2013 9.670 9.670 9.620 9.630 36,864 -0.09(-0.93%)
Aug 05, 2013 9.660 9.760 9.660 9.720 39,985 +0.02(+0.21%)
Aug 02, 2013 9.670 9.780 9.661 9.700 24,914 -0.05(-0.52%)
Aug 01, 2013 9.820 9.822 9.720 9.751 39,486 -0.17(-1.71%)
Jul 31, 2013 9.820 9.920 9.760 9.920 43,508 +0.10(+1.02%)
Jul 30, 2013 9.850 9.900 9.820 9.820 30,307 -0.06(-0.61%)
Jul 29, 2013 9.900 9.920 9.860 9.880 24,396 -0.02(-0.20%)
Jul 26, 2013 9.850 9.909 9.840 9.900 38,531 +0.05(+0.51%)
Jul 25, 2013 9.820 9.850 9.800 9.850 11,372 -0.01(-0.10%)
Jul 24, 2013 9.880 9.880 9.810 9.860 30,935 -0.02(-0.20%)
Jul 23, 2013 9.850 9.890 9.831 9.880 45,125 +0.03(+0.30%)
Jul 22, 2013 9.920 9.923 9.800 9.850 48,510 -0.03(-0.30%)
Jul 19, 2013 9.880 9.980 9.820 9.880 53,961 -0.01(-0.10%)
Jul 18, 2013 9.960 9.970 9.870 9.890 54,333 +0.01(+0.10%)
Jul 17, 2013 9.890 9.990 9.820 9.880 102,621 +0.04(+0.41%)
Jul 16, 2013 9.850 9.870 9.770 9.840 35,469 -0.05(-0.51%)
Jul 15, 2013 9.740 9.890 9.740 9.890 33,532 +0.10(+1.02%)
Jul 12, 2013 9.830 9.927 9.780 9.790 36,619 -0.07(-0.71%)
Jul 11, 2013 9.740 9.890 9.738 9.860 65,869 +0.12(+1.23%)
Jul 10, 2013 9.790 9.860 9.680 9.740 45,818 -0.13(-1.32%)
Jul 09, 2013 9.830 9.940 9.860 9.870 25,362 -0.03(-0.30%)
Jul 08, 2013 9.890 9.980 9.853 9.900 37,523 -0.05(-0.50%)
Jul 05, 2013 10.00 10.00 9.880 9.950 30,943 -0.09(-0.90%)
Jul 03, 2013 10.00 10.08 9.960 10.04 16,086 -0.06(-0.59%)
Jul 02, 2013 10.11 10.24 10.03 10.10 50,176 -0.07(-0.69%)
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.