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 (%)
Jul 30, 2010 12.30 12.33 12.26 12.30 27,979 +0.08(+0.64%)
Jul 29, 2010 12.26 12.27 12.12 12.22 24,641 -0.01(-0.05%)
Jul 28, 2010 12.33 12.35 12.20 12.23 44,782 -0.06(-0.52%)
Jul 27, 2010 12.33 12.33 12.27 12.29 15,485 +0.03(+0.24%)
Jul 26, 2010 12.30 12.81 12.21 12.26 49,282 +0.02(+0.16%)
Jul 23, 2010 12.33 12.34 12.23 12.24 16,933 -0.08(-0.65%)
Jul 22, 2010 12.33 12.36 12.30 12.32 14,708 +0.05(+0.41%)
Jul 21, 2010 12.32 12.32 12.18 12.27 11,963 +0.07(+0.57%)
Jul 20, 2010 12.17 12.27 12.17 12.20 19,678 +0.02(+0.16%)
Jul 19, 2010 12.34 12.35 12.16 12.18 28,918 -0.10(-0.81%)
Jul 16, 2010 12.28 12.40 12.28 12.28 34,310 -0.03(-0.24%)
Jul 15, 2010 12.27 12.35 12.22 12.31 12,164 +0.04(+0.33%)
Jul 14, 2010 12.16 12.27 12.16 12.27 8,827 +0.02(+0.16%)
Jul 13, 2010 12.31 12.31 12.23 12.25 12,910 -0.01(-0.08%)
Jul 12, 2010 12.22 12.32 12.13 12.26 47,601 +0.03(+0.25%)
Jul 09, 2010 12.23 12.29 12.19 12.23 26,525 +0.03(+0.25%)
Jul 08, 2010 12.16 12.29 12.13 12.20 24,375 +0.00(+0.00%)
Jul 07, 2010 12.10 12.20 12.05 12.20 18,225 +0.11(+0.91%)
Jul 06, 2010 12.25 12.30 11.95 12.09 31,750 -0.18(-1.47%)
Jul 02, 2010 12.27 12.35 12.18 12.27 11,355 -0.03(-0.25%)
Jul 01, 2010 12.26 12.35 12.16 12.30 22,521 -0.01(-0.08%)
Jun 30, 2010 12.24 12.35 12.24 12.31 20,550 +0.00(+0.00%)
Jun 29, 2010 12.18 12.32 12.13 12.31 21,684 +0.26(+2.16%)
Jun 25, 2010 12.05 12.07 12.04 12.05 21,449 -0.02(-0.17%)
Jun 24, 2010 12.03 12.08 11.97 12.07 15,116 -0.01(-0.08%)
Jun 23, 2010 12.08 12.08 11.98 12.08 24,937 +0.08(+0.67%)
Jun 22, 2010 12.10 12.10 12.00 12.00 11,173 -0.04(-0.35%)
Jun 21, 2010 11.96 12.05 11.95 12.04 19,610 +0.08(+0.69%)
Jun 18, 2010 11.96 12.05 11.90 11.96 40,196 +0.09(+0.76%)
Jun 17, 2010 11.84 11.90 11.83 11.87 56,391 +0.00(+0.00%)
Jun 16, 2010 11.90 11.93 11.84 11.87 29,332 -0.03(-0.25%)
Jun 15, 2010 11.81 11.90 11.76 11.90 135,000 +0.17(+1.45%)
Jun 14, 2010 11.70 11.84 11.65 11.73 18,598 -0.07(-0.59%)
Jun 11, 2010 11.78 11.80 11.75 11.80 13,916 +0.01(+0.08%)
Jun 10, 2010 11.65 11.83 11.65 11.79 62,950 +0.15(+1.29%)
Jun 09, 2010 11.89 12.05 11.64 11.64 100,376 -0.24(-2.02%)
Jun 08, 2010 12.03 12.03 11.82 11.88 32,910 -0.03(-0.25%)
Jun 07, 2010 12.08 12.08 11.85 11.91 18,778 -0.02(-0.17%)
Jun 04, 2010 11.93 12.10 11.93 11.93 19,994 +0.00(+0.00%)
Jun 03, 2010 11.92 11.96 11.84 11.93 45,312 -0.01(-0.08%)
Jun 02, 2010 11.94 12.03 11.90 11.94 35,571 -0.06(-0.50%)
Jun 01, 2010 12.04 12.04 11.95 12.00 13,843 -0.15(-1.22%)
May 28, 2010 12.15 12.16 11.97 12.15 113,291 +0.07(+0.56%)
May 27, 2010 11.98 12.22 11.74 12.08 12,795 +0.14(+1.17%)
May 26, 2010 12.09 12.16 11.87 11.94 19,636 -0.09(-0.73%)
May 25, 2010 12.00 12.05 11.95 12.03 30,435 -0.03(-0.27%)
May 24, 2010 12.10 12.10 11.86 12.06 41,544 +0.09(+0.79%)
May 21, 2010 11.63 12.10 11.56 11.97 13,376 +0.12(+0.98%)
May 20, 2010 11.80 11.89 11.63 11.85 47,555 -0.14(-1.13%)
May 19, 2010 12.16 12.16 11.90 11.99 21,206 -0.15(-1.27%)
May 18, 2010 12.02 12.15 12.02 12.14 7,745 +0.00(+0.00%)
May 17, 2010 12.16 12.16 12.06 12.14 15,400 +0.02(+0.17%)
May 14, 2010 12.12 12.15 12.02 12.12 20,122 -0.03(-0.25%)
May 13, 2010 12.11 12.20 12.11 12.15 25,886 -0.08(-0.65%)
May 12, 2010 12.24 12.30 12.15 12.23 23,845 -0.03(-0.24%)
May 11, 2010 12.30 12.30 12.22 12.26 33,193 -0.04(-0.33%)
May 10, 2010 12.29 12.30 12.27 12.30 41,603 +0.10(+0.82%)
May 07, 2010 12.38 12.38 11.73 12.20 35,357 -0.35(-2.79%)
May 06, 2010 12.41 12.58 11.73 12.55 130,056 +0.14(+1.13%)
May 05, 2010 12.23 12.41 12.23 12.41 26,324 +0.00(+0.00%)
May 04, 2010 12.51 12.51 12.41 12.41 13,896 -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.