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 (%)
Jun 30, 2011 10.77 10.86 10.72 10.82 30,562 +0.06(+0.51%)
Jun 29, 2011 10.74 10.76 10.73 10.76 20,356 +0.01(+0.05%)
Jun 28, 2011 10.68 10.78 10.68 10.76 32,553 +0.04(+0.36%)
Jun 27, 2011 10.62 10.72 10.62 10.72 13,133 +0.08(+0.75%)
Jun 24, 2011 10.72 10.79 10.63 10.64 21,606 -0.05(-0.47%)
Jun 23, 2011 10.73 10.77 10.62 10.69 20,726 -0.03(-0.28%)
Jun 22, 2011 10.71 10.81 10.70 10.72 34,262 +0.03(+0.28%)
Jun 21, 2011 10.65 10.74 10.51 10.69 28,879 +0.08(+0.75%)
Jun 20, 2011 10.61 10.61 10.60 10.61 5,945 +0.02(+0.19%)
Jun 17, 2011 10.66 10.66 10.57 10.59 8,761 +0.02(+0.19%)
Jun 16, 2011 10.63 10.66 10.54 10.57 32,012 -0.02(-0.19%)
Jun 15, 2011 10.61 10.66 10.51 10.59 36,284 +0.00(+0.00%)
Jun 14, 2011 10.59 10.61 10.58 10.59 21,120 +0.05(+0.47%)
Jun 13, 2011 10.67 10.67 10.50 10.54 27,087 -0.07(-0.63%)
Jun 10, 2011 10.70 10.72 10.56 10.61 34,874 -0.09(-0.87%)
Jun 09, 2011 10.72 10.79 10.70 10.70 16,853 -0.01(-0.09%)
Jun 08, 2011 10.69 10.78 10.69 10.71 37,293 +0.01(+0.09%)
Jun 07, 2011 10.70 10.75 10.67 10.70 19,792 +0.03(+0.28%)
Jun 06, 2011 10.66 10.75 10.65 10.67 21,194 -0.05(-0.47%)
Jun 03, 2011 10.70 10.79 10.70 10.72 13,733 +0.15(+1.42%)
May 24, 2011 10.56 10.67 10.50 10.57 35,497 -0.01(-0.09%)
May 23, 2011 10.51 10.59 10.50 10.58 27,079 +0.07(+0.67%)
May 20, 2011 10.40 10.59 10.40 10.51 32,402 +0.03(+0.25%)
May 19, 2011 10.58 10.58 10.48 10.48 16,837 -0.06(-0.59%)
May 18, 2011 10.52 10.60 10.47 10.55 39,006 +0.07(+0.63%)
May 17, 2011 10.40 10.53 10.39 10.48 61,651 +0.11(+1.01%)
May 16, 2011 10.32 10.40 10.30 10.38 45,925 +0.05(+0.53%)
May 13, 2011 10.29 10.34 10.27 10.32 69,127 +0.05(+0.49%)
May 12, 2011 10.27 10.31 10.24 10.27 86,412 +0.01(+0.10%)
May 11, 2011 10.20 10.26 10.18 10.26 49,477 +0.01(+0.10%)
May 10, 2011 10.19 10.25 10.19 10.25 47,127 +0.03(+0.29%)
May 09, 2011 10.18 10.26 10.18 10.22 32,701 +0.00(+0.00%)
May 06, 2011 10.26 10.27 10.21 10.22 22,033 +0.03(+0.29%)
May 05, 2011 10.24 10.28 10.15 10.19 62,760 -0.07(-0.68%)
May 04, 2011 10.26 10.27 10.24 10.26 34,090 -0.00(-0.00%)
May 03, 2011 10.29 10.29 10.24 10.26 32,712 -0.02(-0.19%)
May 02, 2011 10.29 10.29 10.28 10.28 19,741 -0.07(-0.68%)
Apr 29, 2011 10.26 10.36 10.26 10.35 24,692 +0.06(+0.58%)
Apr 28, 2011 10.32 10.33 10.25 10.29 15,988 -0.03(-0.29%)
Apr 27, 2011 10.26 10.32 10.25 10.32 22,474 +0.03(+0.29%)
Apr 26, 2011 10.21 10.29 10.21 10.29 57,496 +0.05(+0.49%)
Apr 25, 2011 10.25 10.27 10.21 10.24 41,809 +0.03(+0.29%)
Apr 21, 2011 10.22 10.24 10.19 10.21 15,478 -0.04(-0.39%)
Apr 20, 2011 10.23 10.27 10.16 10.25 38,026 +0.07(+0.69%)
Apr 19, 2011 10.07 10.22 10.07 10.18 45,983 +0.07(+0.69%)
Apr 18, 2011 10.13 10.14 10.11 10.11 29,972 -0.04(-0.35%)
Apr 15, 2011 10.19 10.19 10.13 10.15 29,605 -0.01(-0.14%)
Apr 14, 2011 10.15 10.16 10.14 10.16 30,072 +0.00(+0.00%)
Apr 13, 2011 10.20 10.20 10.16 10.16 17,332 -0.02(-0.22%)
Apr 12, 2011 10.17 10.21 10.14 10.18 37,874 +0.00(+0.02%)
Apr 11, 2011 10.21 10.21 10.16 10.18 15,642 -0.02(-0.20%)
Apr 08, 2011 10.23 10.24 10.16 10.20 35,663 -0.01(-0.10%)
Apr 07, 2011 10.19 10.23 10.15 10.21 33,273 +0.06(+0.59%)
Apr 06, 2011 10.22 10.22 10.15 10.15 38,063 +0.00(+0.00%)
Apr 05, 2011 10.15 10.17 10.12 10.15 30,019 -0.02(-0.20%)
Apr 04, 2011 10.17 10.22 10.16 10.17 61,987 -0.05(-0.49%)
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.