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, 2013 6.270 6.310 6.230 6.230 892,368 -0.08(-1.27%)
May 30, 2013 6.300 6.330 6.260 6.310 467,063 +0.04(+0.64%)
May 29, 2013 6.250 6.320 6.230 6.270 428,727 -0.01(-0.16%)
May 28, 2013 6.240 6.350 6.180 6.280 644,278 +0.12(+1.95%)
May 24, 2013 6.080 6.200 6.060 6.160 329,167 +0.06(+0.98%)
May 23, 2013 6.050 6.170 6.050 6.100 477,318 +0.00(+0.00%)
May 22, 2013 6.190 6.230 6.050 6.100 575,747 -0.10(-1.61%)
May 21, 2013 6.230 6.240 6.170 6.200 364,863 -0.03(-0.48%)
May 20, 2013 6.180 6.250 6.180 6.230 545,529 +0.01(+0.16%)
May 17, 2013 6.260 6.310 6.200 6.220 560,785 +0.00(+0.00%)
May 16, 2013 6.200 6.250 6.160 6.220 815,221 +0.02(+0.32%)
May 15, 2013 6.240 6.270 6.150 6.200 600,685 +0.09(+1.47%)
May 13, 2013 6.220 6.230 6.070 6.110 518,429 -0.09(-1.45%)
May 10, 2013 6.200 6.210 6.110 6.200 643,953 +0.00(+0.00%)
May 09, 2013 6.200 6.240 6.150 6.200 430,148 -0.03(-0.48%)
May 08, 2013 6.260 6.280 6.170 6.230 697,734 -0.06(-0.95%)
May 07, 2013 6.310 6.510 6.260 6.290 973,951 -0.01(-0.16%)
May 06, 2013 6.070 6.330 6.040 6.300 1,277,765 +0.22(+3.62%)
May 03, 2013 5.940 6.251 5.940 6.080 2,409,094 +0.14(+2.36%)
May 02, 2013 5.860 5.990 5.830 5.940 770,547 +0.10(+1.71%)
May 01, 2013 5.940 5.990 5.755 5.840 1,433,803 -0.16(-2.67%)
Apr 30, 2013 6.030 6.080 5.960 6.000 577,217 -0.04(-0.66%)
Apr 29, 2013 6.050 6.090 5.990 6.040 498,096 +0.04(+0.67%)
Apr 26, 2013 6.080 6.090 5.990 6.000 656,960 -0.09(-1.48%)
Apr 25, 2013 6.070 6.240 6.010 6.090 809,617 +0.07(+1.16%)
Apr 24, 2013 5.960 6.100 5.960 6.020 1,505,885 +0.04(+0.67%)
Apr 23, 2013 5.990 6.010 5.895 5.980 642,876 +0.05(+0.84%)
Apr 22, 2013 5.910 6.000 5.720 5.930 826,162 +0.00(+0.00%)
Apr 19, 2013 5.990 6.020 5.890 5.930 750,748 -0.08(-1.33%)
Apr 18, 2013 6.110 6.130 5.980 6.010 1,181,119 -0.11(-1.80%)
Apr 17, 2013 6.330 6.356 6.070 6.120 1,213,784 -0.30(-4.67%)
Apr 16, 2013 6.350 6.430 6.250 6.420 612,682 +0.12(+1.90%)
Apr 15, 2013 6.500 6.580 6.240 6.300 696,824 -0.25(-3.82%)
Apr 12, 2013 6.570 6.620 6.450 6.550 436,522 -0.05(-0.76%)
Apr 11, 2013 6.530 6.630 6.500 6.600 428,611 +0.05(+0.76%)
Apr 10, 2013 6.400 6.570 6.400 6.550 1,754,209 +0.18(+2.83%)
Apr 09, 2013 6.380 6.395 6.320 6.370 531,188 +0.00(+0.00%)
Apr 08, 2013 6.390 6.410 6.260 6.370 480,803 -0.02(-0.31%)
Apr 05, 2013 6.460 6.460 6.370 6.390 768,925 -0.13(-1.99%)
Apr 04, 2013 6.470 6.530 6.370 6.520 492,551 +0.06(+0.93%)
Apr 03, 2013 6.610 6.690 6.450 6.460 522,969 -0.15(-2.27%)
Apr 02, 2013 6.780 6.819 6.540 6.610 896,745 -0.14(-2.07%)
Apr 01, 2013 6.540 6.810 6.540 6.750 1,556,477 +0.22(+3.37%)
Mar 28, 2013 6.620 6.620 6.470 6.530 1,049,945 -0.07(-1.06%)
Mar 27, 2013 6.490 6.630 6.465 6.600 250,937 +0.05(+0.76%)
Mar 26, 2013 6.580 6.600 6.500 6.550 593,072 -0.01(-0.15%)
Mar 25, 2013 6.710 6.740 6.520 6.560 463,936 -0.14(-2.09%)
Mar 22, 2013 6.700 6.750 6.610 6.700 514,980 +0.03(+0.45%)
Mar 21, 2013 6.640 6.750 6.640 6.670 421,084 -0.03(-0.45%)
Mar 20, 2013 6.730 6.770 6.670 6.700 323,529 +0.03(+0.45%)
Mar 19, 2013 6.730 6.790 6.600 6.670 476,253 -0.05(-0.74%)
Mar 18, 2013 6.700 6.825 6.700 6.720 262,567 -0.08(-1.18%)
Mar 15, 2013 6.790 6.895 6.770 6.800 736,711 +0.04(+0.59%)
Mar 14, 2013 6.780 6.780 6.690 6.760 623,097 +0.01(+0.15%)
Mar 13, 2013 6.770 6.790 6.690 6.750 367,112 +0.00(+0.00%)
Mar 12, 2013 6.770 6.820 6.700 6.750 311,255 -0.04(-0.59%)
Mar 11, 2013 6.720 6.800 6.680 6.790 452,218 +0.04(+0.59%)
Mar 08, 2013 6.710 6.800 6.670 6.750 456,378 +0.11(+1.66%)
Mar 07, 2013 6.570 6.710 6.570 6.640 325,818 +0.06(+0.91%)
Mar 06, 2013 6.470 6.610 6.440 6.580 422,982 +0.15(+2.33%)
Mar 05, 2013 6.440 6.500 6.380 6.430 412,929 +0.02(+0.31%)
Mar 04, 2013 6.430 6.575 6.360 6.410 723,851 -0.05(-0.77%)
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.