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 (%)
Jan 29, 2010 11.82 11.90 11.82 11.84 28,849 +0.02(+0.14%)
Jan 28, 2010 11.83 11.83 11.75 11.82 4,575 +0.11(+0.97%)
Jan 27, 2010 11.69 11.74 11.65 11.71 16,040 +0.02(+0.14%)
Jan 26, 2010 11.67 11.69 11.59 11.69 24,055 +0.01(+0.08%)
Jan 25, 2010 11.68 11.79 11.57 11.68 40,261 -0.05(-0.43%)
Jan 22, 2010 11.60 11.83 11.57 11.73 44,255 +0.14(+1.19%)
Jan 21, 2010 11.45 11.60 11.34 11.59 34,913 +0.03(+0.28%)
Jan 20, 2010 11.36 11.60 11.35 11.56 82,941 +0.20(+1.76%)
Jan 19, 2010 11.38 11.39 11.27 11.36 35,559 +0.01(+0.09%)
Jan 15, 2010 11.35 11.35 11.35 0 +0.00(+0.00%)
Jan 14, 2010 11.35 11.35 11.34 11.35 27,857 +0.00(+0.00%)
Jan 13, 2010 11.35 11.38 11.32 11.35 21,595 +0.06(+0.53%)
Jan 12, 2010 11.25 11.35 11.24 11.29 31,201 -0.04(-0.35%)
Jan 11, 2010 11.24 11.37 11.15 11.33 49,940 +0.09(+0.80%)
Jan 08, 2010 11.13 11.24 11.12 11.24 63,423 +0.13(+1.17%)
Jan 07, 2010 10.98 11.13 10.98 11.11 36,641 +0.03(+0.27%)
Jan 06, 2010 11.09 11.17 11.08 11.08 8,380 -0.05(-0.45%)
Jan 05, 2010 11.20 11.21 11.09 11.13 5,133 -0.06(-0.53%)
Jan 04, 2010 11.32 11.32 10.28 11.19 34,000 -0.18(-1.59%)
Dec 31, 2009 11.37 11.37 11.37 0 +0.06(+0.53%)
Dec 30, 2009 11.23 11.31 11.23 11.31 12,959 +0.04(+0.36%)
Dec 29, 2009 11.24 11.27 11.18 11.27 12,330 +0.03(+0.27%)
Dec 28, 2009 11.24 11.24 11.17 11.24 20,729 -0.02(-0.18%)
Dec 24, 2009 11.20 11.27 11.20 11.26 3,210 +0.06(+0.54%)
Dec 23, 2009 11.25 11.33 11.14 11.20 11,052 -0.05(-0.44%)
Dec 22, 2009 11.11 11.25 11.03 11.25 19,821 +0.14(+1.26%)
Dec 21, 2009 11.04 11.11 11.03 11.11 20,080 +0.06(+0.54%)
Dec 18, 2009 11.10 11.18 11.03 11.05 5,345 +0.04(+0.36%)
Dec 17, 2009 11.24 11.24 10.85 11.01 23,315 -0.09(-0.81%)
Dec 16, 2009 11.03 11.23 11.03 11.10 43,321 +0.04(+0.36%)
Dec 15, 2009 10.96 11.13 10.96 11.06 19,752 +0.13(+1.19%)
Dec 14, 2009 10.90 10.94 10.90 10.93 9,968 -0.01(-0.09%)
Dec 11, 2009 10.87 10.94 10.80 10.94 43,727 +0.16(+1.48%)
Dec 10, 2009 10.71 10.82 10.70 10.78 39,617 +0.07(+0.65%)
Dec 09, 2009 10.60 10.72 10.60 10.71 30,494 +0.15(+1.42%)
Dec 08, 2009 10.56 10.59 10.55 10.56 9,228 +0.01(+0.09%)
Dec 07, 2009 10.54 10.56 10.51 10.55 3,832 +0.01(+0.09%)
Dec 04, 2009 10.66 10.66 10.42 10.54 15,593 -0.09(-0.85%)
Dec 03, 2009 10.76 10.80 10.63 10.63 44,474 -0.13(-1.21%)
Dec 02, 2009 10.69 10.78 10.69 10.76 15,809 +0.02(+0.19%)
Dec 01, 2009 10.65 10.75 10.63 10.74 16,786 +0.02(+0.19%)
Nov 30, 2009 10.72 10.80 10.67 10.72 31,164 +0.02(+0.19%)
Nov 27, 2009 10.60 10.71 10.60 10.70 9,900 -0.01(-0.09%)
Nov 25, 2009 10.65 10.76 10.65 10.71 43,773 +0.11(+1.04%)
Nov 24, 2009 10.47 10.65 10.47 10.60 108,248 +0.13(+1.24%)
Nov 23, 2009 10.54 10.62 10.47 10.47 42,399 +0.00(+0.00%)
Nov 20, 2009 10.46 10.59 10.41 10.47 78,959 +0.09(+0.87%)
Nov 19, 2009 10.46 10.53 10.24 10.38 78,480 -0.17(-1.61%)
Nov 18, 2009 10.58 10.59 10.50 10.55 29,476 +0.06(+0.57%)
Nov 17, 2009 10.60 10.60 10.49 10.49 37,356 -0.10(-0.91%)
Nov 16, 2009 10.55 10.60 10.55 10.59 10,850 +0.04(+0.34%)
Nov 13, 2009 10.56 10.61 10.50 10.55 38,124 +0.12(+1.15%)
Nov 12, 2009 10.54 10.67 10.43 10.43 43,338 -0.12(-1.14%)
Nov 11, 2009 10.70 10.70 10.40 10.55 76,833 -0.11(-0.99%)
Nov 10, 2009 10.68 10.71 10.57 10.66 29,750 -0.02(-0.22%)
Nov 09, 2009 10.73 10.80 10.68 10.68 53,364 -0.06(-0.56%)
Nov 06, 2009 10.75 10.95 10.68 10.74 26,965 -0.02(-0.19%)
Nov 05, 2009 10.75 10.84 10.75 10.76 18,945 +0.00(+0.00%)
Nov 04, 2009 10.74 10.82 10.74 10.76 22,548 -0.01(-0.09%)
Nov 03, 2009 10.82 10.93 10.57 10.77 45,000 -0.06(-0.55%)
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.