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 (%)
Nov 28, 2014 18.76 18.77 18.72 18.72 1,416 +0.09(+0.50%)
Nov 25, 2014 18.61 18.63 18.63 18.63 1,000 +0.17(+0.90%)
Nov 24, 2014 18.47 18.60 18.46 18.46 2,167 -0.03(-0.16%)
Nov 21, 2014 18.52 18.54 18.49 18.49 11,090 +0.14(+0.76%)
Nov 20, 2014 18.36 18.37 18.33 18.35 3,170 -0.12(-0.65%)
Nov 19, 2014 18.44 18.52 18.44 18.47 1,214 -0.09(-0.49%)
Nov 18, 2014 18.54 18.56 18.44 18.56 12,138 +0.22(+1.20%)
Nov 17, 2014 18.25 18.35 18.20 18.34 47,540 -0.04(-0.21%)
Nov 14, 2014 18.38 18.38 18.38 18.38 365 +0.03(+0.16%)
Nov 13, 2014 18.35 18.35 18.35 18.35 151 -0.01(-0.05%)
Nov 12, 2014 18.28 18.36 18.27 18.36 4,265 -0.28(-1.50%)
Nov 11, 2014 18.54 18.64 18.54 18.64 1,088 +0.19(+1.03%)
Nov 10, 2014 18.56 18.56 18.44 18.45 1,598 +0.11(+0.60%)
Nov 07, 2014 18.35 18.35 18.33 18.34 2,208 -0.03(-0.17%)
Nov 06, 2014 18.37 18.37 18.37 18.37 503 -0.16(-0.86%)
Nov 05, 2014 18.48 18.53 18.48 18.53 1,407 +0.08(+0.43%)
Nov 04, 2014 18.37 18.46 18.37 18.45 4,383 -0.05(-0.30%)
Nov 03, 2014 18.49 18.50 18.40 18.50 36,740 -0.26(-1.40%)
Oct 31, 2014 18.61 18.81 18.61 18.77 11,534 +0.14(+0.75%)
Oct 30, 2014 18.50 18.63 18.47 18.63 22,324 +0.18(+0.96%)
Oct 29, 2014 18.59 18.67 18.40 18.45 100,862 -0.24(-1.28%)
Oct 28, 2014 18.55 18.69 18.55 18.69 3,557 +0.39(+2.15%)
Oct 27, 2014 18.17 18.32 18.29 18.30 21,403 +0.01(+0.03%)
Oct 23, 2014 18.27 18.29 18.24 18.29 52 +0.23(+1.27%)
Oct 22, 2014 18.25 18.27 18.06 18.06 2,369 -0.10(-0.55%)
Oct 21, 2014 18.18 18.25 18.16 18.16 2,778 +0.17(+0.94%)
Oct 20, 2014 17.83 17.99 17.83 17.99 801 +0.05(+0.27%)
Oct 17, 2014 17.80 18.00 17.79 17.94 5,050 +0.32(+1.83%)
Oct 16, 2014 17.50 17.68 17.32 17.62 14,175 -0.02(-0.11%)
Oct 15, 2014 17.88 17.88 17.29 17.64 20,666 -0.22(-1.23%)
Oct 14, 2014 18.06 18.06 17.84 17.86 9,235 -0.14(-0.81%)
Oct 13, 2014 18.13 18.13 17.98 18.00 14,137 +0.06(+0.33%)
Oct 10, 2014 18.04 18.04 17.88 17.95 1,686 -0.22(-1.24%)
Oct 09, 2014 18.35 18.35 18.03 18.17 5,707 -0.41(-2.20%)
Oct 08, 2014 18.28 18.58 18.24 18.58 39,884 +0.29(+1.60%)
Oct 07, 2014 18.35 18.35 18.29 18.29 1,260 -0.18(-0.96%)
Oct 06, 2014 18.32 18.46 18.30 18.46 2,596 +0.09(+0.51%)
Oct 03, 2014 18.47 18.47 18.37 18.37 1,018 -0.02(-0.11%)
Oct 02, 2014 18.55 18.55 18.24 18.39 2,648 -0.27(-1.45%)
Oct 01, 2014 18.79 18.79 18.59 18.66 14,377 -0.16(-0.85%)
Sep 30, 2014 18.83 18.83 18.82 18.82 1,308 -0.01(-0.05%)
Sep 29, 2014 18.73 18.83 18.72 18.83 2,962 -0.04(-0.22%)
Sep 26, 2014 18.89 18.92 18.84 18.87 1,312 +0.06(+0.32%)
Sep 25, 2014 18.88 18.88 18.81 18.81 991 -0.14(-0.74%)
Sep 24, 2014 18.95 18.95 18.95 18.95 531 +0.02(+0.11%)
Sep 23, 2014 18.99 18.99 18.80 18.93 4,622 -0.08(-0.42%)
Sep 22, 2014 19.01 19.01 19.01 19.01 2 +0.00(+0.00%)
Sep 19, 2014 19.09 19.09 19.01 19.01 767 -0.33(-1.70%)
Sep 18, 2014 19.31 19.35 19.23 19.34 4,405 +0.09(+0.45%)
Sep 17, 2014 19.32 19.32 19.25 19.25 305 -0.13(-0.66%)
Sep 16, 2014 19.17 19.38 19.17 19.38 3,986 +0.10(+0.51%)
Sep 15, 2014 19.32 19.33 19.24 19.28 6,464 -0.01(-0.04%)
Sep 12, 2014 19.45 19.45 19.29 19.29 1,355 -0.03(-0.16%)
Sep 11, 2014 19.40 19.44 19.32 19.32 5,503 -0.14(-0.72%)
Sep 10, 2014 19.46 19.46 19.46 19.46 123 +0.23(+1.20%)
Sep 09, 2014 19.35 19.35 19.23 19.23 2,504 -0.23(-1.18%)
Sep 08, 2014 19.42 19.53 19.34 19.46 16,090 -0.24(-1.21%)
Sep 05, 2014 19.72 19.72 19.67 19.70 3,339 +0.21(+1.07%)
Sep 04, 2014 19.58 19.62 19.49 19.49 7,347 -0.17(-0.86%)
Sep 03, 2014 19.70 19.70 19.62 19.66 10,080 +0.31(+1.60%)
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.