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 (%)
Nov 29, 2013 18.14 18.14 18.03 18.08 1,847 +0.07(+0.41%)
Nov 27, 2013 18.01 18.01 18.00 18.00 1,200 -0.10(-0.52%)
Nov 26, 2013 18.09 18.10 18.08 18.10 2,898 +0.01(+0.06%)
Nov 25, 2013 18.03 18.10 18.01 18.09 2,601 -0.03(-0.17%)
Nov 22, 2013 18.10 18.13 18.08 18.12 9,739 -0.00(-0.02%)
Nov 21, 2013 18.05 18.12 17.99 18.12 9,221 +0.28(+1.58%)
Nov 20, 2013 18.13 18.13 17.84 17.84 4,558 -0.19(-1.04%)
Nov 19, 2013 18.09 18.14 18.03 18.03 3,514 -0.21(-1.15%)
Nov 18, 2013 18.20 18.25 18.11 18.24 959 +0.25(+1.39%)
Nov 15, 2013 17.87 18.05 17.87 17.99 3,062 +0.02(+0.09%)
Nov 14, 2013 17.75 18.05 17.75 17.97 21,125 +0.04(+0.24%)
Nov 12, 2013 17.89 17.93 17.89 17.93 1,000 +0.03(+0.17%)
Nov 11, 2013 17.90 17.90 17.90 17.90 630 +0.08(+0.45%)
Nov 08, 2013 17.78 17.88 17.78 17.82 3,075 +0.04(+0.23%)
Nov 07, 2013 17.82 17.82 17.73 17.78 6,200 -0.30(-1.66%)
Nov 06, 2013 18.17 18.21 18.07 18.08 3,702 +0.13(+0.72%)
Nov 05, 2013 18.00 18.00 17.95 17.95 2,255 -0.10(-0.56%)
Nov 04, 2013 18.05 18.05 18.05 18.05 200 +0.08(+0.43%)
Nov 01, 2013 17.97 17.97 17.97 17.97 1,440 -0.30(-1.62%)
Oct 31, 2013 18.10 18.35 18.08 18.27 755,222 +0.03(+0.17%)
Oct 30, 2013 18.32 18.32 18.24 18.24 312 -0.14(-0.76%)
Oct 29, 2013 18.41 18.41 18.31 18.38 818 +0.12(+0.65%)
Oct 28, 2013 18.27 18.30 18.25 18.26 2,550 +0.00(+0.00%)
Oct 25, 2013 18.21 18.28 18.21 18.26 3,458 +0.02(+0.11%)
Oct 24, 2013 18.32 18.32 18.24 18.24 599 -0.01(-0.05%)
Oct 23, 2013 18.25 18.25 18.23 18.25 1,982 -0.21(-1.15%)
Oct 22, 2013 18.45 18.50 18.37 18.46 12,646 +0.14(+0.74%)
Oct 21, 2013 18.61 18.61 18.30 18.33 12,683 -0.05(-0.29%)
Oct 18, 2013 18.40 18.44 18.31 18.38 41,332 -0.05(-0.27%)
Oct 17, 2013 18.29 18.43 18.29 18.43 14,328 +0.19(+1.04%)
Oct 16, 2013 18.18 18.27 18.17 18.24 4,412 +0.05(+0.29%)
Oct 15, 2013 18.14 18.19 18.14 18.19 2,811 -0.02(-0.13%)
Oct 14, 2013 18.14 18.27 18.14 18.21 5,665 +0.13(+0.70%)
Oct 11, 2013 18.06 18.08 18.06 18.08 500 -0.12(-0.64%)
Oct 10, 2013 18.13 18.20 18.13 18.20 800 +0.26(+1.45%)
Oct 09, 2013 17.93 18.00 17.87 17.94 10,520 +0.21(+1.18%)
Oct 08, 2013 17.83 17.91 17.73 17.73 21,200 -0.10(-0.56%)
Oct 07, 2013 17.99 17.99 17.78 17.83 36,411 +0.01(+0.04%)
Oct 03, 2013 17.82 17.82 17.82 17.82 0 -0.15(-0.82%)
Oct 02, 2013 17.91 17.97 17.91 17.97 1,693 +0.14(+0.78%)
Oct 01, 2013 17.85 17.85 17.83 17.83 1,058 +0.04(+0.23%)
Sep 27, 2013 17.88 17.88 17.78 17.79 2,049 -0.04(-0.22%)
Sep 26, 2013 17.77 17.84 17.75 17.83 2,839 +0.10(+0.56%)
Sep 25, 2013 17.75 17.75 17.72 17.73 1,727 -0.04(-0.23%)
Sep 24, 2013 17.69 17.84 17.69 17.77 4,466 +0.01(+0.03%)
Sep 23, 2013 17.78 17.78 17.75 17.76 1,920 -0.04(-0.20%)
Sep 20, 2013 17.81 17.81 17.80 17.80 7,054 -0.28(-1.55%)
Sep 19, 2013 18.08 18.15 18.03 18.08 7,292 -0.11(-0.60%)
Sep 18, 2013 17.77 18.24 17.75 18.19 4,147 +0.39(+2.19%)
Sep 17, 2013 17.81 17.84 17.73 17.80 9,419 +0.10(+0.58%)
Sep 16, 2013 17.72 17.73 17.70 17.70 7,231 +0.11(+0.61%)
Sep 13, 2013 17.56 17.61 17.56 17.59 11,996 +0.04(+0.23%)
Sep 12, 2013 17.63 17.63 17.54 17.55 922 +0.04(+0.23%)
Sep 11, 2013 17.39 17.53 17.39 17.51 1,930 +0.22(+1.29%)
Sep 10, 2013 17.25 17.29 17.22 17.29 3,600 +0.09(+0.54%)
Sep 09, 2013 17.08 17.24 17.08 17.20 1,588 +0.14(+0.79%)
Sep 06, 2013 17.06 17.07 17.06 17.06 2,189 +0.26(+1.55%)
Sep 05, 2013 16.77 16.81 16.77 16.80 1,609 -0.02(-0.10%)
Sep 04, 2013 16.78 16.84 16.76 16.82 540,378 +0.07(+0.40%)
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.