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 (%)
Dec 31, 2012 10.80 11.00 10.77 10.89 46,869 +0.14(+1.30%)
Dec 28, 2012 10.77 10.81 10.74 10.75 24,324 -0.05(-0.46%)
Dec 27, 2012 10.84 10.88 10.74 10.80 29,990 -0.09(-0.83%)
Dec 26, 2012 10.90 11.05 10.81 10.89 22,834 -0.07(-0.64%)
Dec 24, 2012 10.79 10.96 10.79 10.96 10,024 +0.12(+1.11%)
Dec 21, 2012 10.83 10.89 10.76 10.84 32,084 -0.01(-0.10%)
Dec 20, 2012 10.99 11.05 10.84 10.85 48,359 -0.14(-1.26%)
Dec 19, 2012 10.95 11.00 10.83 10.99 16,335 +0.05(+0.46%)
Dec 18, 2012 10.87 10.99 10.85 10.94 37,232 +0.07(+0.64%)
Dec 17, 2012 10.88 10.94 10.82 10.87 37,594 -0.07(-0.64%)
Dec 14, 2012 10.82 10.95 10.80 10.94 27,735 +0.08(+0.74%)
Dec 13, 2012 10.82 10.92 10.80 10.86 22,169 +0.01(+0.09%)
Dec 12, 2012 10.87 10.92 10.83 10.85 33,264 -0.04(-0.39%)
Dec 11, 2012 10.77 10.91 10.77 10.89 27,260 +0.14(+1.32%)
Dec 10, 2012 10.83 10.84 10.75 10.75 17,393 -0.03(-0.28%)
Dec 07, 2012 10.75 10.83 10.68 10.78 27,190 +0.00(+0.00%)
Dec 06, 2012 10.81 10.86 10.77 10.78 27,131 -0.11(-1.01%)
Dec 05, 2012 10.84 10.94 10.78 10.89 46,108 -0.06(-0.55%)
Dec 04, 2012 11.08 11.08 10.89 10.95 30,814 -0.20(-1.79%)
Nov 30, 2012 11.04 11.15 10.96 11.15 44,469 +0.17(+1.55%)
Nov 29, 2012 10.95 11.01 10.92 10.98 28,279 +0.03(+0.30%)
Nov 28, 2012 10.91 10.97 10.86 10.95 17,694 +0.01(+0.06%)
Nov 27, 2012 10.91 11.01 10.91 10.94 21,887 -0.03(-0.29%)
Nov 26, 2012 11.05 11.11 10.87 10.97 47,838 -0.17(-1.51%)
Nov 24, 2012 11.00 11.16 10.96 11.14 24,475 +0.00(+0.00%)
Nov 23, 2012 11.00 11.16 10.96 11.14 24,475 +0.19(+1.74%)
Nov 21, 2012 10.92 10.98 10.78 10.95 31,215 +0.11(+1.01%)
Nov 20, 2012 11.02 11.02 10.83 10.84 18,877 -0.13(-1.19%)
Nov 19, 2012 10.96 11.09 10.77 10.97 46,094 +0.22(+2.05%)
Nov 16, 2012 10.33 10.76 10.33 10.75 78,072 +0.43(+4.17%)
Nov 15, 2012 10.73 10.76 9.960 10.32 514,040 -0.47(-4.40%)
Nov 14, 2012 11.24 11.25 10.71 10.79 126,575 -0.38(-3.44%)
Nov 13, 2012 11.36 11.36 11.17 11.18 20,827 -0.18(-1.58%)
Nov 12, 2012 11.38 11.38 11.32 11.36 22,255 +0.01(+0.09%)
Nov 09, 2012 11.23 11.35 11.21 11.35 14,782 +0.13(+1.16%)
Nov 08, 2012 11.22 11.32 11.15 11.22 11,909 -0.08(-0.71%)
Nov 07, 2012 11.33 11.36 11.28 11.30 12,887 -0.06(-0.53%)
Nov 06, 2012 11.39 11.40 11.36 11.36 14,420 +0.02(+0.18%)
Nov 05, 2012 11.46 11.46 11.28 11.34 27,469 -0.11(-0.96%)
Nov 02, 2012 11.42 11.47 11.30 11.45 19,629 +0.06(+0.53%)
Nov 01, 2012 11.34 11.44 11.30 11.39 23,929 +0.06(+0.53%)
Oct 31, 2012 11.03 11.44 11.03 11.33 62,866 +0.03(+0.27%)
Oct 26, 2012 11.30 11.30 11.30 0 -0.04(-0.34%)
Oct 25, 2012 11.26 11.40 11.26 11.34 14,520 +0.05(+0.43%)
Oct 24, 2012 11.39 11.39 11.24 11.29 23,483 -0.05(-0.44%)
Oct 23, 2012 11.28 11.39 11.21 11.34 38,022 +0.22(+1.98%)
Oct 19, 2012 11.19 11.19 11.11 11.12 22,289 -0.06(-0.54%)
Oct 18, 2012 11.15 11.23 11.13 11.18 17,911 +0.06(+0.55%)
Oct 17, 2012 11.25 11.26 11.05 11.12 23,252 -0.08(-0.69%)
Oct 16, 2012 11.18 11.25 11.15 11.20 13,151 +0.10(+0.86%)
Oct 15, 2012 11.22 11.22 11.08 11.10 27,917 -0.08(-0.72%)
Oct 12, 2012 11.21 11.22 11.12 11.18 11,715 -0.04(-0.36%)
Oct 11, 2012 11.21 11.28 11.03 11.22 25,216 +0.06(+0.54%)
Oct 10, 2012 11.31 11.31 11.09 11.16 31,264 -0.18(-1.59%)
Oct 09, 2012 11.39 11.39 11.30 11.34 17,172 -0.02(-0.18%)
Oct 08, 2012 11.30 11.40 11.27 11.36 15,242 +0.06(+0.53%)
Oct 06, 2012 11.33 11.39 11.23 11.30 57,677 +0.00(+0.00%)
Oct 05, 2012 11.33 11.39 11.23 11.30 57,677 -0.02(-0.17%)
Oct 04, 2012 11.28 11.38 11.28 11.32 25,674 +0.07(+0.61%)
Oct 03, 2012 11.25 11.35 11.20 11.25 31,116 +0.05(+0.45%)
Oct 02, 2012 11.25 11.40 11.17 11.20 33,710 -0.01(-0.09%)
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.