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 (%)
Nov 30, 2012 16.32 16.38 16.20 16.25 6,297 -0.05(-0.29%)
Nov 29, 2012 16.19 16.40 16.19 16.30 9,339 +0.23(+1.43%)
Nov 28, 2012 15.95 16.07 15.95 16.07 1,600 -0.03(-0.19%)
Nov 27, 2012 16.20 16.20 16.03 16.10 2,040 -0.10(-0.62%)
Nov 26, 2012 16.38 16.38 16.17 16.20 10,325 -0.02(-0.12%)
Nov 23, 2012 16.03 16.24 16.03 16.22 6,909 +0.22(+1.37%)
Nov 21, 2012 16.01 16.01 15.91 16.00 14,334 +0.11(+0.72%)
Nov 20, 2012 15.82 15.91 15.82 15.89 6,860 -0.06(-0.40%)
Nov 19, 2012 15.87 15.95 15.26 15.95 35,802 +0.35(+2.24%)
Nov 16, 2012 15.50 15.61 15.45 15.60 6,790 +0.00(+0.02%)
Nov 15, 2012 15.66 15.71 15.51 15.60 7,618 +0.05(+0.30%)
Nov 14, 2012 15.66 15.66 15.55 15.55 7,268 -0.11(-0.70%)
Nov 13, 2012 15.62 15.75 15.51 15.66 44,663 -0.16(-1.01%)
Nov 12, 2012 15.95 15.95 15.81 15.82 11,644 -0.08(-0.48%)
Nov 09, 2012 15.87 15.97 15.78 15.90 15,891 -0.08(-0.53%)
Nov 08, 2012 16.13 16.13 15.97 15.98 8,653 -0.25(-1.56%)
Nov 07, 2012 16.31 16.31 16.14 16.23 8,069 -0.16(-0.96%)
Nov 06, 2012 16.40 16.51 16.37 16.39 65,079 +0.08(+0.49%)
Nov 05, 2012 16.33 16.33 16.25 16.31 11,657 -0.09(-0.55%)
Nov 02, 2012 16.54 16.54 16.40 16.40 8,481 -0.19(-1.13%)
Nov 01, 2012 16.66 16.66 16.54 16.59 1,842 -0.00(-0.01%)
Oct 31, 2012 16.66 16.70 16.45 16.59 19,468 +0.15(+0.91%)
Oct 26, 2012 16.41 16.44 16.44 16.44 4,100 +0.01(+0.06%)
Oct 25, 2012 16.51 16.60 16.42 16.43 6,713 -0.01(-0.05%)
Oct 24, 2012 16.44 16.47 16.14 16.44 18,326 -0.04(-0.25%)
Oct 23, 2012 16.49 16.49 16.37 16.48 23,452 -0.35(-2.08%)
Oct 19, 2012 16.89 16.89 16.71 16.83 20,332 -0.16(-0.94%)
Oct 18, 2012 16.97 17.13 16.92 16.99 20,430 -0.06(-0.35%)
Oct 17, 2012 16.95 17.05 16.95 17.05 2,277 +0.18(+1.07%)
Oct 16, 2012 16.77 16.87 16.77 16.87 3,827 +0.25(+1.50%)
Oct 15, 2012 16.65 16.67 16.58 16.62 9,690 +0.06(+0.36%)
Oct 12, 2012 16.63 16.63 16.54 16.56 2,377 +0.01(+0.06%)
Oct 11, 2012 16.54 16.60 16.52 16.55 12,791 +0.19(+1.16%)
Oct 10, 2012 16.44 16.44 16.32 16.36 8,325 -0.04(-0.24%)
Oct 09, 2012 16.54 16.55 16.32 16.40 50,486 -0.34(-2.03%)
Oct 08, 2012 16.78 16.78 16.66 16.74 13,093 -0.08(-0.48%)
Oct 05, 2012 16.85 16.94 16.80 16.82 38,091 +0.05(+0.30%)
Oct 04, 2012 16.80 16.80 16.69 16.77 14,449 +0.01(+0.04%)
Oct 03, 2012 16.86 16.86 16.72 16.76 3,448 +0.08(+0.45%)
Oct 02, 2012 16.79 16.79 16.66 16.69 4,450 +0.10(+0.58%)
Oct 01, 2012 16.66 16.82 16.59 16.59 4,675 +0.13(+0.79%)
Sep 28, 2012 16.58 16.58 16.41 16.46 11,249 -0.34(-2.02%)
Sep 27, 2012 16.62 16.83 16.61 16.80 5,726 +0.24(+1.46%)
Sep 26, 2012 16.65 16.65 16.50 16.56 12,454 -0.15(-0.90%)
Sep 25, 2012 16.91 16.93 16.71 16.71 15,797 -0.20(-1.18%)
Sep 24, 2012 16.82 16.91 16.75 16.91 10,894 +0.07(+0.42%)
Sep 21, 2012 16.98 16.98 16.84 16.84 17,139 -0.04(-0.22%)
Sep 20, 2012 16.87 16.89 16.80 16.88 74,495 -0.09(-0.55%)
Sep 19, 2012 16.86 17.02 16.86 16.97 8,353 +0.15(+0.89%)
Sep 18, 2012 16.92 16.92 16.82 16.82 8,792 -0.10(-0.59%)
Sep 17, 2012 17.03 17.03 16.91 16.92 5,978 -0.10(-0.59%)
Sep 14, 2012 17.06 17.17 17.00 17.02 18,046 +0.04(+0.24%)
Sep 13, 2012 16.80 17.05 16.70 16.98 15,319 +0.29(+1.71%)
Sep 12, 2012 16.75 16.75 16.65 16.69 12,984 +0.08(+0.51%)
Sep 11, 2012 16.49 16.62 16.38 16.61 51,194 +0.21(+1.28%)
Sep 10, 2012 16.49 16.51 16.38 16.40 26,884 -0.18(-1.09%)
Sep 07, 2012 16.50 16.59 16.50 16.58 38,664 +0.30(+1.85%)
Sep 06, 2012 16.11 16.34 16.05 16.28 570,782 +0.39(+2.46%)
Sep 05, 2012 16.07 16.07 15.88 15.89 172,559 -0.13(-0.82%)
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.