FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.79 15.84 15.08 15.09 231,523 -0.90(-5.63%)
Sep 29, 2011 16.80 16.83 15.75 15.99 66,436 -0.50(-3.03%)
Sep 28, 2011 16.86 16.95 16.36 16.49 33,334 -0.39(-2.31%)
Sep 27, 2011 16.00 17.23 16.00 16.88 175,965 +1.21(+7.72%)
Sep 26, 2011 15.73 15.81 15.33 15.67 66,009 +0.06(+0.38%)
Sep 23, 2011 15.81 16.00 15.45 15.61 48,968 -0.28(-1.76%)
Sep 22, 2011 15.79 16.01 15.78 15.89 31,725 -0.41(-2.52%)
Sep 21, 2011 16.34 16.75 16.30 16.30 36,283 -0.18(-1.09%)
Sep 20, 2011 16.04 16.78 16.04 16.48 47,051 +0.41(+2.55%)
Sep 19, 2011 16.01 16.17 15.92 16.07 61,410 -0.29(-1.77%)
Sep 16, 2011 15.94 16.44 15.94 16.36 33,876 +0.12(+0.74%)
Sep 15, 2011 16.91 16.91 16.14 16.24 31,385 -0.24(-1.46%)
Sep 14, 2011 16.26 16.64 16.08 16.48 85,991 +0.33(+2.04%)
Sep 13, 2011 15.50 16.63 15.22 16.15 203,929 +1.14(+7.59%)
Sep 12, 2011 13.76 15.07 13.53 15.01 148,100 +0.76(+5.33%)
Sep 09, 2011 14.60 14.60 14.09 14.25 57,697 -0.51(-3.46%)
Sep 08, 2011 14.65 14.89 14.65 14.76 54,854 -0.01(-0.07%)
Sep 07, 2011 14.50 14.92 14.50 14.77 47,275 +0.37(+2.57%)
Sep 06, 2011 14.46 14.51 14.24 14.40 67,106 -0.64(-4.26%)
Sep 02, 2011 15.30 15.30 14.95 15.04 45,023 -0.56(-3.59%)
Sep 01, 2011 15.65 15.86 15.51 15.60 55,172 +0.10(+0.65%)
Aug 31, 2011 15.76 15.87 15.36 15.50 49,498 -0.30(-1.90%)
Aug 30, 2011 15.66 15.90 15.59 15.80 58,062 -0.07(-0.44%)
Aug 29, 2011 15.48 16.03 15.42 15.87 69,123 +0.55(+3.59%)
Aug 26, 2011 15.18 15.40 14.49 15.32 172,946 -0.01(-0.07%)
Aug 25, 2011 15.92 15.96 15.24 15.33 41,111 -0.44(-2.79%)
Aug 24, 2011 15.69 15.97 15.59 15.77 60,205 -0.21(-1.31%)
Aug 23, 2011 15.58 16.00 15.43 15.98 50,621 +0.53(+3.43%)
Aug 22, 2011 15.60 16.00 15.40 15.45 42,130 -0.05(-0.32%)
Aug 19, 2011 15.44 15.89 15.28 15.50 76,073 -0.12(-0.77%)
Aug 18, 2011 15.67 15.82 15.32 15.62 109,833 -0.55(-3.40%)
Aug 17, 2011 16.28 16.28 16.10 16.17 45,147 +0.00(+0.00%)
Aug 16, 2011 16.60 16.60 15.76 16.17 105,852 -0.56(-3.35%)
Aug 15, 2011 16.50 17.06 16.46 16.73 81,004 +0.74(+4.63%)
Aug 12, 2011 16.13 16.19 15.75 15.99 67,124 +0.04(+0.25%)
Aug 11, 2011 16.10 16.39 15.90 15.95 97,700 -0.01(-0.06%)
Aug 10, 2011 16.63 16.70 15.86 15.96 87,805 -0.95(-5.62%)
Aug 09, 2011 17.16 17.40 15.61 16.91 146,757 +0.59(+3.62%)
Aug 08, 2011 17.41 17.66 16.17 16.32 166,862 -1.77(-9.78%)
Aug 05, 2011 18.41 19.16 17.51 18.09 144,742 -0.61(-3.26%)
Aug 04, 2011 18.77 18.91 18.30 18.70 114,513 -0.48(-2.50%)
Aug 03, 2011 18.92 19.22 18.61 19.18 53,433 +0.12(+0.63%)
Aug 02, 2011 19.31 19.54 18.93 19.06 77,254 -0.54(-2.76%)
Aug 01, 2011 19.85 19.90 19.30 19.60 38,299 -0.11(-0.56%)
Jul 29, 2011 19.20 19.80 19.20 19.71 35,018 +0.10(+0.51%)
Jul 28, 2011 19.46 19.79 19.17 19.61 45,947 -0.12(-0.61%)
Jul 27, 2011 20.22 20.22 19.54 19.73 152,566 -1.07(-5.14%)
Jul 26, 2011 21.22 21.30 20.62 20.80 99,303 -0.35(-1.65%)
Jul 25, 2011 22.01 22.01 21.04 21.15 27,143 -0.56(-2.58%)
Jul 22, 2011 21.73 21.89 21.51 21.71 13,416 +0.10(+0.46%)
Jul 21, 2011 21.45 21.65 21.23 21.61 13,552 +0.27(+1.27%)
Jul 20, 2011 21.51 21.51 21.14 21.34 20,233 -0.07(-0.33%)
Jul 19, 2011 21.72 21.85 21.20 21.41 54,889 -0.30(-1.38%)
Jul 18, 2011 22.09 22.09 21.56 21.71 42,326 -0.48(-2.16%)
Jul 15, 2011 22.00 22.19 21.98 22.19 51,376 +0.19(+0.86%)
Jul 14, 2011 21.82 22.00 21.82 22.00 40,336 +0.17(+0.78%)
Jul 13, 2011 21.73 22.00 21.71 21.83 77,317 +0.17(+0.78%)
Jul 12, 2011 21.45 21.72 21.40 21.66 48,851 +0.10(+0.46%)
Jul 11, 2011 21.11 21.61 21.11 21.56 134,235 +0.21(+0.98%)
Jul 08, 2011 20.80 21.38 20.71 21.35 112,100 +0.46(+2.20%)
Jul 07, 2011 20.94 21.04 20.63 20.89 43,678 -0.05(-0.24%)
Jul 06, 2011 20.38 21.06 20.38 20.94 275,692 +0.57(+2.80%)
Jul 05, 2011 20.39 20.59 20.36 20.37 27,759 +0.01(+0.05%)
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.