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 (%)
May 31, 2012 15.10 15.20 15.00 15.16 32,617 +0.16(+1.07%)
May 30, 2012 15.20 15.20 15.00 15.00 5,602 -0.22(-1.43%)
May 29, 2012 15.39 15.39 15.22 15.22 7,709 -0.24(-1.57%)
May 24, 2012 15.52 15.46 15.46 15.46 2,900 +0.10(+0.65%)
May 23, 2012 15.51 15.51 15.23 15.36 28,270 -0.25(-1.60%)
May 22, 2012 15.64 15.72 15.61 15.61 3,343 +0.13(+0.84%)
May 17, 2012 15.50 15.48 15.48 15.48 5,500 -0.12(-0.77%)
May 16, 2012 15.71 15.71 15.60 15.60 714 -0.03(-0.18%)
May 15, 2012 15.84 15.90 15.63 15.63 12,186 -0.49(-3.05%)
May 14, 2012 16.11 16.17 15.99 16.12 6,500 -0.16(-0.98%)
May 11, 2012 16.28 16.28 16.28 16.28 300 -0.02(-0.14%)
May 10, 2012 16.42 16.42 16.30 16.30 670 +0.24(+1.50%)
May 09, 2012 15.91 16.16 15.91 16.06 2,945 -0.29(-1.77%)
May 08, 2012 16.24 16.35 16.24 16.35 4,003 -0.17(-1.02%)
May 07, 2012 16.33 16.56 16.33 16.52 2,746 +0.18(+1.10%)
May 04, 2012 16.46 16.48 16.33 16.34 5,900 -0.07(-0.43%)
May 03, 2012 16.50 16.50 16.40 16.41 2,683 -0.04(-0.25%)
May 02, 2012 16.43 16.45 16.43 16.45 551 -0.24(-1.45%)
May 01, 2012 16.65 16.78 16.65 16.69 16,792 -0.01(-0.05%)
Apr 30, 2012 16.62 16.70 16.62 16.70 3,900 -0.09(-0.54%)
Apr 27, 2012 16.77 16.85 16.77 16.79 4,700 +0.10(+0.60%)
Apr 26, 2012 16.65 16.70 16.65 16.69 3,797 +0.01(+0.06%)
Apr 25, 2012 16.70 16.74 16.64 16.68 49,706 +0.00(+0.00%)
Apr 24, 2012 16.75 16.75 16.66 16.68 3,540 +0.25(+1.49%)
Apr 23, 2012 16.48 16.48 16.35 16.43 6,266 -0.38(-2.23%)
Apr 20, 2012 16.81 16.83 16.81 16.81 3,838 +0.31(+1.88%)
Apr 19, 2012 16.66 16.66 16.45 16.50 2,000 -0.22(-1.31%)
Apr 18, 2012 16.64 16.74 16.64 16.72 15,600 -0.25(-1.48%)
Apr 17, 2012 16.97 16.97 16.97 16.97 1,000 +0.31(+1.86%)
Apr 16, 2012 16.73 16.76 16.64 16.66 5,350 +0.14(+0.84%)
Apr 13, 2012 16.52 16.52 16.52 16.52 200 -0.32(-1.87%)
Apr 12, 2012 16.63 16.84 16.63 16.84 1,119 +0.16(+0.94%)
Apr 11, 2012 16.73 16.76 16.68 16.68 1,900 +0.23(+1.40%)
Apr 10, 2012 16.71 16.71 16.45 16.45 9,937 -0.24(-1.44%)
Apr 09, 2012 16.65 16.70 16.60 16.69 7,858 -0.02(-0.11%)
Apr 05, 2012 16.75 16.77 16.66 16.71 2,297 -0.04(-0.22%)
Apr 04, 2012 16.83 16.85 16.71 16.75 13,550 -0.34(-2.01%)
Apr 03, 2012 17.19 17.24 17.09 17.09 2,337 -0.30(-1.73%)
Apr 02, 2012 17.28 17.41 17.25 17.39 67,284 +0.06(+0.37%)
Mar 30, 2012 17.44 17.44 17.29 17.33 3,479 +0.12(+0.67%)
Mar 29, 2012 17.21 17.21 17.20 17.21 609 -0.07(-0.41%)
Mar 28, 2012 17.43 17.43 17.23 17.28 943 -0.21(-1.18%)
Mar 27, 2012 17.58 17.59 17.43 17.49 8,511 -0.13(-0.75%)
Mar 26, 2012 17.51 17.62 17.36 17.62 5,186 +0.21(+1.21%)
Mar 23, 2012 17.36 17.41 17.28 17.41 4,467 +0.06(+0.35%)
Mar 22, 2012 17.30 17.37 17.30 17.35 4,081 -0.09(-0.52%)
Mar 21, 2012 17.48 17.48 17.34 17.44 12,467 -0.01(-0.06%)
Mar 20, 2012 17.29 17.67 17.29 17.45 21,263 -0.08(-0.48%)
Mar 19, 2012 17.43 17.55 17.43 17.54 5,349 -0.05(-0.31%)
Mar 16, 2012 17.52 17.59 17.52 17.59 3,182 +0.11(+0.62%)
Mar 15, 2012 17.49 17.49 17.33 17.48 1,236 +0.08(+0.47%)
Mar 14, 2012 17.48 17.55 17.33 17.40 10,916 -0.07(-0.40%)
Mar 13, 2012 17.29 17.47 17.24 17.47 7,623 +0.22(+1.28%)
Mar 12, 2012 17.21 17.33 17.06 17.25 16,663 -0.06(-0.33%)
Mar 09, 2012 17.26 17.36 17.26 17.31 7,656 +0.02(+0.12%)
Mar 08, 2012 17.32 17.42 17.29 17.29 22,450 +0.08(+0.44%)
Mar 07, 2012 17.15 17.30 17.15 17.21 2,617 -0.01(-0.06%)
Mar 06, 2012 17.32 17.38 17.15 17.22 30,534 -0.39(-2.21%)
Mar 05, 2012 17.51 17.61 17.48 17.61 9,382 +0.01(+0.06%)
Mar 02, 2012 17.64 17.65 17.55 17.60 3,089 -0.04(-0.23%)
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.