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 29, 2011 10.20 10.35 10.17 10.25 35,675 -0.01(-0.10%)
Jul 28, 2011 10.21 10.30 10.19 10.26 31,229 -0.01(-0.10%)
Jul 27, 2011 10.47 10.47 10.01 10.27 71,807 -0.27(-2.56%)
Jul 26, 2011 10.54 10.67 10.41 10.54 46,332 -0.05(-0.49%)
Jul 25, 2011 10.52 10.63 10.47 10.59 35,865 -0.08(-0.73%)
Jul 22, 2011 10.64 10.68 10.62 10.67 35,949 -0.05(-0.47%)
Jul 21, 2011 10.72 10.72 10.62 10.72 23,273 +0.06(+0.56%)
Jul 20, 2011 10.70 10.70 10.61 10.66 28,225 -0.01(-0.09%)
Jul 19, 2011 10.55 10.68 10.42 10.67 37,217 +0.07(+0.66%)
Jul 18, 2011 10.68 10.68 10.60 10.60 15,530 -0.13(-1.21%)
Jul 15, 2011 10.72 10.73 10.65 10.73 29,915 +0.03(+0.28%)
Jul 14, 2011 10.67 10.73 10.65 10.70 13,948 +0.01(+0.09%)
Jul 13, 2011 10.70 10.76 10.69 10.69 24,736 -0.01(-0.13%)
Jul 12, 2011 10.68 10.70 10.63 10.70 13,657 -0.03(-0.24%)
Jul 11, 2011 10.67 10.73 10.64 10.73 32,903 +0.05(+0.43%)
Jul 08, 2011 10.68 10.87 10.67 10.68 36,825 -0.04(-0.34%)
Jul 07, 2011 10.71 10.78 10.69 10.72 22,852 +0.02(+0.19%)
Jul 06, 2011 10.67 10.77 10.66 10.70 21,748 -0.02(-0.19%)
Jul 05, 2011 10.70 10.76 10.69 10.72 18,928 -0.04(-0.37%)
Jul 01, 2011 10.77 10.82 10.68 10.76 15,046 -0.06(-0.55%)
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%)
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.