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 (%)
Oct 29, 2010 11.49 11.52 11.46 11.50 54,451 +0.02(+0.17%)
Oct 28, 2010 11.43 11.48 11.43 11.48 33,023 +0.02(+0.17%)
Oct 27, 2010 11.44 11.46 11.33 11.46 22,074 +0.09(+0.79%)
Oct 25, 2010 11.30 11.49 11.24 11.37 43,205 +0.08(+0.71%)
Oct 22, 2010 11.25 11.45 11.24 11.29 29,331 -0.01(-0.09%)
Oct 21, 2010 11.37 11.44 11.10 11.30 92,872 -0.12(-1.05%)
Oct 20, 2010 11.67 11.67 11.35 11.42 82,024 -0.14(-1.21%)
Oct 19, 2010 11.72 11.78 11.56 11.56 52,613 -0.17(-1.46%)
Oct 18, 2010 11.78 11.82 11.73 11.73 50,246 +0.00(+0.01%)
Oct 15, 2010 11.81 11.81 11.71 11.73 53,758 -0.03(-0.26%)
Oct 14, 2010 11.73 11.82 11.71 11.76 78,168 -0.02(-0.17%)
Oct 13, 2010 11.71 11.80 11.71 11.78 89,196 +0.04(+0.34%)
Oct 12, 2010 11.71 11.76 11.71 11.74 40,087 +0.02(+0.17%)
Oct 11, 2010 11.81 11.81 11.71 11.72 91,155 -0.02(-0.19%)
Oct 08, 2010 11.74 11.83 11.72 11.74 34,747 -0.11(-0.91%)
Oct 07, 2010 11.75 11.86 11.70 11.85 76,931 +0.16(+1.37%)
Oct 06, 2010 11.74 11.78 11.65 11.69 26,602 -0.04(-0.34%)
Oct 05, 2010 11.73 11.80 11.70 11.73 73,183 -0.04(-0.34%)
Oct 04, 2010 11.80 11.81 11.69 11.77 67,272 -0.03(-0.25%)
Oct 01, 2010 11.80 11.86 11.69 11.80 50,563 -0.12(-1.01%)
Sep 30, 2010 11.98 11.99 11.88 11.92 21,402 +0.06(+0.51%)
Sep 29, 2010 11.98 11.98 11.86 11.86 16,700 -0.06(-0.50%)
Sep 28, 2010 11.90 11.92 11.87 11.92 21,732 +0.06(+0.51%)
Sep 27, 2010 11.85 11.93 11.82 11.86 30,365 +0.04(+0.34%)
Sep 24, 2010 11.93 11.93 11.82 11.82 17,112 -0.13(-1.09%)
Sep 23, 2010 11.83 12.00 11.83 11.95 29,879 +0.16(+1.36%)
Sep 22, 2010 11.75 11.88 11.75 11.79 40,566 +0.10(+0.86%)
Sep 21, 2010 11.70 11.76 11.50 11.69 60,333 -0.08(-0.65%)
Sep 20, 2010 11.91 11.91 11.77 11.77 44,644 +0.01(+0.06%)
Sep 17, 2010 11.76 11.86 11.72 11.76 27,739 +0.07(+0.60%)
Sep 15, 2010 11.88 11.98 11.65 11.69 108,014 -0.23(-1.93%)
Sep 14, 2010 11.95 11.97 11.89 11.92 93,514 -0.07(-0.58%)
Sep 13, 2010 12.00 12.06 11.93 11.99 49,216 -0.00(-0.00%)
Sep 10, 2010 12.07 12.07 11.98 11.99 35,564 -0.03(-0.25%)
Sep 09, 2010 12.21 12.22 11.98 12.02 108,150 -0.09(-0.74%)
Sep 08, 2010 12.02 12.15 11.98 12.11 31,227 +0.09(+0.75%)
Sep 07, 2010 12.09 12.16 11.97 12.02 25,410 -0.07(-0.58%)
Sep 03, 2010 12.13 12.21 12.03 12.09 42,376 +0.00(+0.00%)
Sep 02, 2010 12.11 12.21 12.01 12.09 50,920 +0.00(+0.00%)
Sep 01, 2010 12.11 12.20 12.00 12.09 41,764 -0.09(-0.74%)
Aug 31, 2010 12.22 12.30 12.13 12.18 45,992 +0.01(+0.08%)
Aug 30, 2010 12.24 12.25 12.15 12.17 39,934 -0.03(-0.25%)
Aug 27, 2010 12.20 12.26 12.14 12.20 17,879 -0.06(-0.49%)
Aug 26, 2010 12.40 12.48 12.26 12.26 42,954 -0.08(-0.65%)
Aug 25, 2010 12.55 12.55 12.30 12.34 27,427 -0.06(-0.48%)
Aug 24, 2010 12.37 12.49 12.30 12.40 76,245 +0.03(+0.24%)
Aug 23, 2010 12.30 12.41 12.27 12.37 58,926 +0.02(+0.17%)
Aug 20, 2010 12.40 12.40 12.25 12.35 18,765 +0.02(+0.16%)
Aug 19, 2010 12.24 12.35 12.20 12.33 21,081 +0.09(+0.74%)
Aug 18, 2010 12.42 12.42 12.20 12.24 47,929 +0.00(+0.00%)
Aug 17, 2010 12.42 12.42 12.20 12.24 32,557 -0.07(-0.57%)
Aug 16, 2010 12.23 12.32 12.15 12.31 39,618 +0.01(+0.08%)
Aug 13, 2010 12.30 12.34 12.21 12.30 15,858 +0.12(+0.99%)
Aug 12, 2010 12.12 12.26 12.10 12.18 12,250 +0.08(+0.66%)
Aug 11, 2010 12.07 12.11 12.07 12.10 16,484 +0.03(+0.25%)
Aug 10, 2010 12.24 12.24 12.01 12.07 47,147 -0.20(-1.63%)
Aug 09, 2010 12.30 12.31 12.24 12.27 17,215 -0.03(-0.24%)
Aug 06, 2010 12.30 12.30 12.15 12.30 19,835 +0.14(+1.15%)
Aug 05, 2010 12.20 12.25 12.08 12.16 66,090 -0.04(-0.33%)
Aug 04, 2010 12.24 12.24 12.17 12.20 30,010 +0.02(+0.16%)
Aug 03, 2010 12.23 12.24 12.13 12.18 36,969 -0.07(-0.56%)
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.