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 (%)
Aug 30, 2013 9.460 9.491 9.460 9.480 47,532 +0.02(+0.21%)
Aug 29, 2013 9.450 9.500 9.440 9.460 68,178 +0.01(+0.11%)
Aug 28, 2013 9.420 9.489 9.420 9.450 43,342 -0.01(-0.11%)
Aug 27, 2013 9.430 9.460 9.410 9.460 30,897 -0.02(-0.21%)
Aug 26, 2013 9.490 9.500 9.470 9.480 16,627 +0.00(+0.00%)
Aug 23, 2013 9.460 9.510 9.390 9.480 93,109 +0.00(+0.00%)
Aug 22, 2013 9.430 9.510 9.410 9.480 39,043 +0.09(+0.96%)
Aug 21, 2013 9.440 9.440 9.360 9.390 102,460 -0.03(-0.32%)
Aug 20, 2013 9.410 9.480 9.310 9.420 47,009 -0.01(-0.11%)
Aug 19, 2013 9.480 9.480 9.420 9.430 58,021 -0.07(-0.74%)
Aug 16, 2013 9.510 9.530 9.490 9.500 24,564 +0.01(+0.11%)
Aug 15, 2013 9.530 9.560 9.480 9.490 54,721 -0.13(-1.35%)
Aug 14, 2013 9.520 9.660 9.520 9.620 35,185 +0.01(+0.10%)
Aug 13, 2013 9.620 9.640 9.560 9.610 62,167 -0.03(-0.31%)
Aug 12, 2013 9.630 9.669 9.600 9.640 37,694 +0.01(+0.10%)
Aug 09, 2013 9.630 9.690 9.590 9.630 34,742 -0.05(-0.52%)
Aug 08, 2013 9.570 9.690 9.550 9.680 43,367 +0.06(+0.62%)
Aug 07, 2013 9.590 9.660 9.560 9.620 78,081 -0.01(-0.10%)
Aug 06, 2013 9.670 9.670 9.620 9.630 36,864 -0.09(-0.93%)
Aug 05, 2013 9.660 9.760 9.660 9.720 39,985 +0.02(+0.21%)
Aug 02, 2013 9.670 9.780 9.661 9.700 24,914 -0.05(-0.52%)
Aug 01, 2013 9.820 9.822 9.720 9.751 39,486 -0.17(-1.71%)
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%)
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.