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 (%)
Dec 31, 2009 10.90 10.90 10.90 0 -0.08(-0.73%)
Dec 30, 2009 10.83 11.03 10.82 10.98 669,707 +0.06(+0.55%)
Dec 29, 2009 11.00 11.09 10.80 10.92 644,843 -0.04(-0.36%)
Dec 28, 2009 11.04 11.17 10.89 10.96 537,864 -0.04(-0.36%)
Dec 24, 2009 10.93 11.03 10.91 11.00 193,053 +0.07(+0.64%)
Dec 23, 2009 10.77 10.97 10.68 10.93 715,364 +0.18(+1.67%)
Dec 22, 2009 10.79 10.83 10.63 10.75 421,278 -0.04(-0.37%)
Dec 21, 2009 10.68 10.85 10.64 10.79 787,510 +0.16(+1.51%)
Dec 18, 2009 10.68 10.78 10.45 10.63 1,233,425 +0.17(+1.63%)
Dec 17, 2009 10.53 10.86 10.21 10.46 3,194,681 -0.14(-1.32%)
Dec 16, 2009 10.38 10.62 10.20 10.60 1,137,976 +0.31(+3.01%)
Dec 15, 2009 10.22 10.41 10.12 10.29 828,694 -0.01(-0.10%)
Dec 14, 2009 10.20 10.31 10.19 10.30 904,879 -0.02(-0.19%)
Dec 11, 2009 10.39 10.48 10.24 10.32 1,069,169 +0.05(+0.49%)
Dec 10, 2009 10.09 10.35 10.02 10.27 1,559,014 +0.19(+1.88%)
Dec 09, 2009 10.00 10.10 9.950 10.08 579,593 +0.05(+0.50%)
Dec 08, 2009 10.07 10.10 9.880 10.03 503,999 +0.02(+0.20%)
Dec 07, 2009 9.880 10.12 9.840 10.01 934,028 +0.06(+0.60%)
Dec 04, 2009 9.800 9.980 9.600 9.950 1,100,082 +0.32(+3.32%)
Dec 03, 2009 9.560 9.810 9.470 9.630 1,211,463 +0.11(+1.16%)
Dec 02, 2009 9.730 10.00 9.420 9.520 2,765,458 -0.20(-2.06%)
Dec 01, 2009 9.760 9.900 9.611 9.720 1,312,451 -0.02(-0.21%)
Nov 30, 2009 9.820 9.960 9.700 9.740 1,261,072 -0.12(-1.22%)
Nov 27, 2009 9.940 10.05 9.810 9.860 386,315 -0.32(-3.14%)
Nov 25, 2009 10.16 10.28 10.07 10.18 576,128 +0.05(+0.49%)
Nov 24, 2009 10.36 10.40 10.09 10.13 815,466 -0.25(-2.41%)
Nov 23, 2009 10.55 10.85 10.36 10.38 569,130 -0.13(-1.24%)
Nov 20, 2009 10.36 10.52 10.21 10.51 939,155 +0.08(+0.77%)
Nov 19, 2009 10.75 10.81 10.33 10.43 835,150 -0.42(-3.87%)
Nov 18, 2009 11.00 11.07 10.61 10.85 760,747 -0.17(-1.54%)
Nov 17, 2009 11.15 11.15 10.85 11.02 1,952,343 +0.24(+2.23%)
Nov 16, 2009 10.56 10.84 10.36 10.78 1,314,236 +0.31(+2.96%)
Nov 13, 2009 10.09 10.49 10.01 10.47 1,518,076 +0.40(+3.97%)
Nov 12, 2009 9.900 10.22 9.820 10.07 1,424,014 +0.18(+1.82%)
Nov 11, 2009 10.07 10.18 9.850 9.890 1,082,042 -0.15(-1.49%)
Nov 10, 2009 9.960 10.20 9.930 10.04 913,370 +0.03(+0.30%)
Nov 09, 2009 10.05 10.18 9.970 10.01 1,153,489 +0.01(+0.10%)
Nov 06, 2009 10.17 10.30 9.940 10.00 774,856 -0.20(-1.96%)
Nov 05, 2009 10.09 10.29 9.910 10.20 977,562 +0.22(+2.20%)
Nov 04, 2009 10.10 10.20 9.900 9.980 1,760,785 +0.03(+0.30%)
Nov 03, 2009 9.760 10.05 9.650 9.950 1,674,666 +0.12(+1.22%)
Nov 02, 2009 10.17 10.18 9.710 9.830 2,231,245 -0.27(-2.67%)
Oct 30, 2009 10.78 10.78 10.10 10.10 1,618,614 -0.63(-5.87%)
Oct 29, 2009 10.56 10.91 10.48 10.73 1,973,832 +0.23(+2.19%)
Oct 28, 2009 11.17 11.30 10.49 10.50 2,451,497 -0.70(-6.25%)
Oct 27, 2009 11.27 11.55 11.19 11.20 2,521,253 +0.01(+0.09%)
Oct 26, 2009 11.08 11.72 11.02 11.19 2,372,563 +0.11(+0.99%)
Oct 23, 2009 11.13 11.34 11.06 11.08 1,896,124 -0.10(-0.89%)
Oct 22, 2009 10.95 11.28 10.74 11.18 2,551,316 +0.24(+2.19%)
Oct 21, 2009 11.14 11.36 10.90 10.94 2,550,532 -0.22(-1.97%)
Oct 20, 2009 11.16 11.31 11.08 11.16 2,757,276 -0.12(-1.06%)
Oct 19, 2009 11.39 11.62 11.25 11.28 2,924,358 -0.05(-0.44%)
Oct 16, 2009 12.13 12.20 11.05 11.33 4,943,484 -0.95(-7.74%)
Oct 15, 2009 12.13 12.33 11.93 12.28 1,810,604 +0.05(+0.41%)
Oct 14, 2009 11.96 12.24 11.79 12.23 2,130,557 +0.37(+3.12%)
Oct 13, 2009 11.49 12.00 11.42 11.86 2,000,351 +0.39(+3.40%)
Oct 12, 2009 11.46 11.66 11.19 11.47 1,230,971 -0.15(-1.29%)
Oct 09, 2009 11.17 11.62 11.15 11.62 1,657,980 +0.40(+3.57%)
Oct 08, 2009 11.03 11.28 10.84 11.22 1,827,682 +0.22(+2.00%)
Oct 07, 2009 10.86 11.00 10.64 11.00 1,347,884 +0.10(+0.92%)
Oct 06, 2009 10.64 10.93 10.52 10.90 2,745,302 +0.35(+3.32%)
Oct 05, 2009 10.08 10.75 10.04 10.55 3,521,939 +0.70(+7.11%)
Oct 02, 2009 10.01 10.04 9.840 9.850 966,545 -0.26(-2.57%)
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.