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 (%)
Jul 31, 2013 9.820 9.920 9.760 9.920 43,508 +0.10(+1.02%)
Jul 30, 2013 9.850 9.900 9.820 9.820 30,307 -0.06(-0.61%)
Jul 29, 2013 9.900 9.920 9.860 9.880 24,396 -0.02(-0.20%)
Jul 26, 2013 9.850 9.909 9.840 9.900 38,531 +0.05(+0.51%)
Jul 25, 2013 9.820 9.850 9.800 9.850 11,372 -0.01(-0.10%)
Jul 24, 2013 9.880 9.880 9.810 9.860 30,935 -0.02(-0.20%)
Jul 23, 2013 9.850 9.890 9.831 9.880 45,125 +0.03(+0.30%)
Jul 22, 2013 9.920 9.923 9.800 9.850 48,510 -0.03(-0.30%)
Jul 19, 2013 9.880 9.980 9.820 9.880 53,961 -0.01(-0.10%)
Jul 18, 2013 9.960 9.970 9.870 9.890 54,333 +0.01(+0.10%)
Jul 17, 2013 9.890 9.990 9.820 9.880 102,621 +0.04(+0.41%)
Jul 16, 2013 9.850 9.870 9.770 9.840 35,469 -0.05(-0.51%)
Jul 15, 2013 9.740 9.890 9.740 9.890 33,532 +0.10(+1.02%)
Jul 12, 2013 9.830 9.927 9.780 9.790 36,619 -0.07(-0.71%)
Jul 11, 2013 9.740 9.890 9.738 9.860 65,869 +0.12(+1.23%)
Jul 10, 2013 9.790 9.860 9.680 9.740 45,818 -0.13(-1.32%)
Jul 09, 2013 9.830 9.940 9.860 9.870 25,362 -0.03(-0.30%)
Jul 08, 2013 9.890 9.980 9.853 9.900 37,523 -0.05(-0.50%)
Jul 05, 2013 10.00 10.00 9.880 9.950 30,943 -0.09(-0.90%)
Jul 03, 2013 10.00 10.08 9.960 10.04 16,086 -0.06(-0.59%)
Jul 02, 2013 10.11 10.24 10.03 10.10 50,176 -0.07(-0.69%)
Jul 01, 2013 10.06 10.27 9.931 10.17 37,318 +0.01(+0.09%)
Jun 28, 2013 10.08 10.26 10.07 10.16 41,253 +0.00(+0.01%)
Jun 27, 2013 10.07 10.27 10.07 10.16 80,595 +0.08(+0.79%)
Jun 26, 2013 9.900 10.13 9.870 10.08 116,581 +0.28(+2.86%)
Jun 25, 2013 9.810 9.890 9.720 9.800 27,671 -0.04(-0.41%)
Jun 24, 2013 9.920 9.920 9.730 9.840 134,275 -0.12(-1.17%)
Jun 21, 2013 10.00 10.09 9.900 9.956 70,182 +0.03(+0.27%)
Jun 20, 2013 10.06 10.06 9.880 9.930 104,361 -0.18(-1.78%)
Jun 19, 2013 10.21 10.21 10.10 10.11 41,290 -0.05(-0.49%)
Jun 18, 2013 10.11 10.20 10.08 10.16 38,878 +0.00(+0.00%)
Jun 17, 2013 10.18 10.20 10.12 10.16 55,355 +0.06(+0.59%)
Jun 14, 2013 10.06 10.14 10.01 10.10 22,384 +0.07(+0.66%)
Jun 13, 2013 9.950 10.09 9.950 10.03 31,999 -0.02(-0.16%)
Jun 12, 2013 10.10 10.11 9.970 10.05 62,584 -0.05(-0.50%)
Jun 11, 2013 10.23 10.23 9.840 10.10 66,907 -0.14(-1.37%)
Jun 10, 2013 10.40 10.43 10.24 10.24 32,466 -0.16(-1.54%)
Jun 07, 2013 10.34 10.44 10.33 10.40 17,960 +0.01(+0.10%)
Jun 06, 2013 10.25 10.44 10.25 10.39 14,481 +0.11(+1.07%)
Jun 05, 2013 10.21 10.47 10.21 10.28 72,594 -0.01(-0.10%)
Jun 04, 2013 10.24 10.35 10.22 10.29 34,797 -0.05(-0.48%)
Jun 03, 2013 10.39 10.48 10.22 10.34 61,279 -0.11(-1.05%)
May 31, 2013 10.40 10.52 10.40 10.45 58,695 -0.05(-0.48%)
May 30, 2013 10.34 10.53 10.32 10.50 84,130 +0.08(+0.77%)
May 29, 2013 10.60 10.64 10.27 10.42 202,099 -0.19(-1.79%)
May 28, 2013 10.76 10.87 10.61 10.61 31,164 -0.14(-1.30%)
May 24, 2013 10.73 10.77 10.73 10.75 5,035 +0.02(+0.19%)
May 23, 2013 10.80 10.80 10.72 10.73 21,352 -0.04(-0.37%)
May 22, 2013 10.83 10.87 10.76 10.77 67,573 -0.03(-0.28%)
May 21, 2013 10.81 10.90 10.75 10.80 38,860 +0.02(+0.19%)
May 20, 2013 10.75 10.80 10.75 10.78 14,571 +0.03(+0.27%)
May 17, 2013 10.77 10.81 10.75 10.75 20,068 -0.05(-0.46%)
May 16, 2013 10.75 10.84 10.73 10.80 40,908 +0.00(+0.00%)
May 15, 2013 10.78 10.85 10.78 10.80 15,788 -0.04(-0.33%)
May 13, 2013 10.89 10.89 10.73 10.84 52,023 -0.08(-0.77%)
May 10, 2013 10.86 10.94 10.86 10.92 39,495 +0.07(+0.65%)
May 09, 2013 10.89 10.89 10.83 10.85 25,934 -0.04(-0.37%)
May 08, 2013 10.87 10.93 10.86 10.89 9,650 +0.01(+0.09%)
May 07, 2013 10.91 10.92 10.82 10.88 16,867 -0.05(-0.46%)
May 06, 2013 10.90 10.93 10.87 10.93 26,590 +0.02(+0.18%)
May 03, 2013 10.89 10.99 10.79 10.91 58,683 -0.02(-0.18%)
May 02, 2013 10.84 10.94 10.75 10.93 52,328 +0.07(+0.64%)
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.