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 30, 2010 10.99 10.99 10.80 10.80 38,845 -0.18(-1.64%)
Nov 29, 2010 10.89 11.00 10.84 10.98 28,316 +0.14(+1.29%)
Nov 26, 2010 10.91 10.94 10.84 10.84 9,448 -0.05(-0.45%)
Nov 24, 2010 11.00 10.89 10.89 10.89 25,937 +0.00(+0.05%)
Nov 23, 2010 10.90 10.95 10.81 10.88 27,420 -0.04(-0.33%)
Nov 22, 2010 10.85 10.92 10.75 10.92 28,338 +0.17(+1.58%)
Nov 19, 2010 10.75 10.86 10.66 10.75 23,712 -0.06(-0.56%)
Nov 18, 2010 10.77 10.90 10.72 10.81 34,657 +0.18(+1.69%)
Nov 17, 2010 10.26 10.63 10.26 10.63 92,591 +0.44(+4.32%)
Nov 16, 2010 10.15 10.23 9.750 10.19 92,629 +0.00(+0.00%)
Nov 15, 2010 10.31 10.50 10.15 10.19 173,942 -0.17(-1.64%)
Nov 12, 2010 10.71 10.71 10.21 10.36 260,216 -0.54(-4.95%)
Nov 11, 2010 11.10 11.10 10.85 10.90 43,784 -0.23(-2.07%)
Nov 10, 2010 11.25 11.25 11.09 11.13 127,684 -0.08(-0.71%)
Nov 09, 2010 11.23 11.25 11.20 11.21 30,378 -0.01(-0.09%)
Nov 08, 2010 11.17 11.23 11.17 11.22 52,011 +0.02(+0.18%)
Nov 05, 2010 11.18 11.20 11.16 11.20 29,118 -0.03(-0.27%)
Nov 04, 2010 11.25 11.29 11.15 11.23 61,605 +0.02(+0.18%)
Nov 03, 2010 11.28 11.28 11.18 11.21 17,157 -0.01(-0.09%)
Nov 02, 2010 11.30 11.30 11.21 11.22 39,766 -0.10(-0.88%)
Nov 01, 2010 11.34 11.40 11.28 11.32 43,757 -0.18(-1.57%)
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%)
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.