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 (%)
Aug 31, 2011 10.27 10.40 10.27 10.34 29,548 +0.14(+1.37%)
Aug 30, 2011 10.30 10.30 10.15 10.20 9,125 +0.04(+0.39%)
Aug 29, 2011 10.10 10.20 10.10 10.16 8,559 +0.07(+0.69%)
Aug 26, 2011 10.14 10.15 10.09 10.09 17,708 -0.06(-0.57%)
Aug 25, 2011 10.15 10.18 10.11 10.15 13,855 -0.00(-0.02%)
Aug 24, 2011 10.23 10.23 9.980 10.15 35,217 -0.03(-0.29%)
Aug 23, 2011 10.15 10.18 10.10 10.18 18,196 +0.08(+0.79%)
Aug 22, 2011 10.08 10.15 10.07 10.10 11,346 +0.05(+0.50%)
Aug 19, 2011 10.08 10.22 9.830 10.05 16,566 -0.07(-0.69%)
Aug 18, 2011 10.20 10.23 9.760 10.12 30,024 -0.16(-1.56%)
Aug 17, 2011 10.30 10.39 10.26 10.28 9,521 +0.03(+0.29%)
Aug 16, 2011 10.27 10.27 10.23 10.25 19,596 -0.02(-0.19%)
Aug 15, 2011 10.29 10.30 10.22 10.27 26,066 +0.04(+0.39%)
Aug 12, 2011 10.10 10.30 10.10 10.23 19,823 +0.18(+1.79%)
Aug 11, 2011 9.880 10.30 9.880 10.05 21,290 +0.05(+0.50%)
Aug 10, 2011 9.910 10.02 9.800 10.00 21,633 +0.12(+1.21%)
Aug 09, 2011 9.760 10.01 9.370 9.880 87,785 +0.27(+2.81%)
Aug 08, 2011 9.760 9.770 9.370 9.610 104,956 -0.35(-3.51%)
Aug 05, 2011 10.18 10.26 9.890 9.960 47,886 -0.20(-1.97%)
Aug 04, 2011 10.28 10.30 10.15 10.16 38,404 -0.19(-1.84%)
Aug 03, 2011 10.34 10.38 10.24 10.35 30,592 -0.01(-0.10%)
Aug 02, 2011 10.37 10.40 10.29 10.36 14,330 +0.02(+0.24%)
Aug 01, 2011 10.30 10.36 10.15 10.34 18,977 +0.09(+0.83%)
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%)
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.