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 (%)
Feb 29, 2012 10.33 10.36 10.27 10.36 35,782 +0.09(+0.88%)
Feb 28, 2012 10.27 10.33 10.16 10.27 39,372 +0.03(+0.29%)
Feb 27, 2012 10.25 10.44 10.21 10.24 23,291 -0.01(-0.10%)
Feb 24, 2012 10.26 10.33 10.23 10.25 23,768 -0.05(-0.49%)
Feb 23, 2012 10.23 10.30 10.23 10.30 25,216 +0.01(+0.10%)
Feb 22, 2012 10.28 10.29 10.18 10.29 41,678 +0.07(+0.68%)
Feb 21, 2012 10.29 10.30 10.19 10.22 35,838 -0.08(-0.78%)
Feb 17, 2012 10.24 10.72 10.18 10.30 206,530 +0.08(+0.78%)
Feb 16, 2012 10.24 10.27 10.14 10.22 19,536 -0.01(-0.10%)
Feb 15, 2012 10.26 10.30 10.16 10.23 22,444 +0.01(+0.10%)
Feb 14, 2012 10.24 10.25 10.15 10.22 8,368 -0.02(-0.20%)
Feb 13, 2012 10.15 10.28 10.15 10.24 41,261 +0.10(+0.99%)
Feb 10, 2012 10.15 10.25 10.13 10.14 25,103 -0.05(-0.49%)
Feb 09, 2012 10.11 10.25 10.11 10.19 48,097 +0.03(+0.30%)
Feb 08, 2012 10.21 10.27 10.16 10.16 16,750 -0.05(-0.49%)
Feb 07, 2012 10.17 10.21 10.13 10.21 18,882 +0.00(+0.00%)
Feb 06, 2012 10.10 10.21 10.10 10.21 30,509 +0.08(+0.79%)
Feb 03, 2012 10.19 10.22 10.13 10.13 29,102 -0.06(-0.59%)
Feb 02, 2012 10.18 10.33 10.18 10.19 46,618 +0.00(+0.00%)
Feb 01, 2012 10.15 10.25 10.14 10.19 35,174 -0.04(-0.39%)
Jan 31, 2012 10.25 10.50 10.13 10.23 37,324 +0.07(+0.69%)
Jan 30, 2012 10.13 10.27 10.13 10.16 38,513 -0.01(-0.10%)
Jan 27, 2012 10.14 10.35 10.12 10.17 61,439 +0.03(+0.30%)
Jan 26, 2012 10.15 10.18 10.12 10.14 31,039 -0.01(-0.10%)
Jan 25, 2012 10.12 10.16 10.11 10.15 37,899 +0.03(+0.30%)
Jan 24, 2012 10.12 10.15 10.11 10.12 17,854 -0.01(-0.10%)
Jan 23, 2012 10.16 10.16 10.12 10.13 81,088 +0.01(+0.10%)
Jan 20, 2012 10.18 10.18 10.12 10.12 19,321 +0.00(+0.00%)
Jan 19, 2012 10.18 10.19 10.12 10.12 35,214 -0.01(-0.10%)
Jan 18, 2012 10.19 10.24 10.11 10.13 42,492 -0.05(-0.49%)
Jan 17, 2012 10.15 10.24 10.10 10.18 36,613 +0.05(+0.47%)
Jan 13, 2012 10.15 10.15 10.07 10.13 24,761 +0.00(+0.02%)
Jan 12, 2012 10.10 10.18 10.07 10.13 19,546 +0.05(+0.50%)
Jan 11, 2012 9.970 10.14 9.970 10.08 19,880 +0.08(+0.80%)
Jan 10, 2012 10.08 10.08 9.990 10.00 33,806 -0.05(-0.50%)
Jan 09, 2012 9.980 10.09 9.968 10.05 28,007 +0.08(+0.80%)
Jan 06, 2012 9.950 9.970 9.910 9.970 24,006 +0.04(+0.40%)
Jan 05, 2012 9.940 9.980 9.900 9.930 25,111 -0.04(-0.40%)
Jan 04, 2012 9.930 9.980 9.920 9.970 9,579 -0.03(-0.30%)
Dec 30, 2011 10.00 10.00 9.920 10.00 22,970 +0.00(+0.00%)
Dec 29, 2011 9.910 10.00 9.880 10.00 28,745 +0.00(+0.00%)
Dec 28, 2011 10.00 10.00 9.850 10.00 27,981 +0.00(+0.00%)
Dec 27, 2011 9.960 10.00 9.880 10.00 28,233 +0.01(+0.10%)
Dec 23, 2011 10.00 10.00 9.830 9.990 26,549 +0.04(+0.40%)
Dec 21, 2011 10.00 10.00 9.930 9.950 14,637 +0.00(+0.00%)
Dec 20, 2011 9.940 9.990 9.911 9.950 24,145 +0.01(+0.10%)
Dec 19, 2011 9.980 10.20 9.920 9.940 20,332 -0.01(-0.10%)
Dec 16, 2011 10.10 10.21 9.950 9.950 34,740 -0.03(-0.30%)
Dec 15, 2011 9.860 10.23 9.780 9.980 72,082 +0.11(+1.11%)
Dec 14, 2011 9.780 9.890 9.780 9.870 13,899 +0.01(+0.10%)
Dec 13, 2011 9.760 9.860 9.740 9.860 38,500 +0.06(+0.61%)
Dec 12, 2011 9.730 9.830 9.724 9.800 13,842 +0.04(+0.41%)
Dec 09, 2011 9.670 9.800 9.670 9.760 18,756 +0.06(+0.62%)
Dec 08, 2011 9.760 9.770 9.610 9.700 30,018 -0.06(-0.61%)
Dec 07, 2011 9.680 9.850 9.680 9.760 16,367 +0.04(+0.41%)
Dec 06, 2011 9.800 9.850 9.710 9.720 16,535 -0.06(-0.61%)
Dec 05, 2011 9.870 9.870 9.700 9.780 50,930 -0.02(-0.20%)
Dec 02, 2011 9.950 9.950 9.710 9.800 50,009 -0.03(-0.31%)
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.