FinancialContent is the trusted provider of stock market information to the media industry.
(TSV: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.870 9.870 9.870 0 +0.07(+0.71%)
Jun 27, 2014 9.660 9.840 9.660 9.800 284,670 +0.02(+0.20%)
Jun 26, 2014 9.680 9.810 9.680 9.780 335,723 +0.05(+0.51%)
Jun 25, 2014 9.600 9.790 9.600 9.730 232,803 -0.01(-0.10%)
Jun 24, 2014 9.750 9.830 9.700 9.740 516,860 -0.04(-0.41%)
Jun 23, 2014 9.550 9.830 9.550 9.780 885,679 +0.13(+1.35%)
Jun 20, 2014 9.650 9.690 9.610 9.650 254,645 -0.02(-0.21%)
Jun 19, 2014 9.550 9.700 9.530 9.670 1,811,367 +0.05(+0.52%)
Jun 18, 2014 9.550 9.620 9.470 9.620 1,730,247 +0.00(+0.00%)
Jun 17, 2014 9.400 9.750 9.400 9.620 1,886,823 +1.82(+23.33%)
Jun 16, 2014 7.900 7.900 7.640 7.800 13,806 -0.10(-1.27%)
Jun 13, 2014 8.000 8.000 7.770 7.900 13,114 -0.10(-1.25%)
Jun 12, 2014 7.900 8.000 7.790 8.000 12,705 +0.10(+1.27%)
Jun 11, 2014 8.000 8.000 7.780 7.900 19,441 -0.10(-1.25%)
Jun 10, 2014 7.350 8.050 7.350 8.000 77,471 +0.62(+8.40%)
Jun 06, 2014 7.300 7.440 7.300 7.380 21,678 -0.09(-1.20%)
Jun 05, 2014 7.240 7.540 7.160 7.470 84,749 +0.00(+0.00%)
Jun 04, 2014 8.000 8.040 7.000 7.470 148,930 -0.54(-6.74%)
Jun 03, 2014 8.000 8.080 7.960 8.010 69,895 +0.01(+0.12%)
Jun 02, 2014 8.300 8.330 7.930 8.000 108,862 -0.15(-1.84%)
May 30, 2014 7.920 8.430 7.920 8.150 82,783 +0.29(+3.69%)
May 29, 2014 7.730 7.970 7.560 7.860 74,628 +0.21(+2.75%)
May 28, 2014 7.500 7.650 7.420 7.650 157,294 +0.19(+2.55%)
May 27, 2014 7.670 8.040 7.320 7.460 273,806 +0.00(+0.00%)
May 26, 2014 6.800 7.470 6.800 7.460 89,115 +1.08(+16.93%)
May 23, 2014 6.280 6.450 6.200 6.380 50,930 +0.18(+2.90%)
May 22, 2014 6.050 6.210 6.020 6.200 52,419 +0.20(+3.33%)
May 21, 2014 5.900 6.000 5.880 6.000 24,116 +0.12(+2.04%)
May 20, 2014 5.900 5.900 5.760 5.880 65,909 -0.02(-0.34%)
May 16, 2014 5.900 5.900 5.900 0 +0.19(+3.33%)
May 15, 2014 5.700 5.800 5.660 5.710 12,390 +0.05(+0.88%)
May 14, 2014 5.560 5.800 5.560 5.660 30,308 +0.06(+1.07%)
May 13, 2014 5.520 5.700 5.520 5.600 16,920 +0.08(+1.45%)
May 12, 2014 5.900 5.900 5.520 5.520 13,605 -0.38(-6.44%)
May 09, 2014 5.950 5.950 5.800 5.900 23,581 -0.05(-0.84%)
May 08, 2014 5.630 5.950 5.630 5.950 40,370 +0.29(+5.12%)
May 07, 2014 5.320 5.660 5.300 5.660 39,487 +0.36(+6.79%)
May 06, 2014 5.340 5.350 5.280 5.300 11,800 +0.02(+0.38%)
May 05, 2014 5.310 5.380 5.280 5.280 16,287 +0.01(+0.19%)
May 02, 2014 5.300 5.300 5.260 5.270 26,180 +0.01(+0.19%)
May 01, 2014 5.310 5.310 5.250 5.260 3,887 +0.00(+0.00%)
Apr 30, 2014 5.260 5.320 5.250 5.260 41,375 +0.12(+2.33%)
Apr 29, 2014 5.150 5.150 5.050 5.140 39,760 +0.19(+3.84%)
Apr 28, 2014 4.980 5.000 4.900 4.950 7,650 +0.01(+0.20%)
Apr 25, 2014 5.000 5.000 4.940 4.940 4,160 -0.01(-0.20%)
Apr 24, 2014 4.900 4.950 4.900 4.950 3,570 +0.01(+0.20%)
Apr 23, 2014 5.040 5.040 4.940 4.940 51,960 -0.13(-2.56%)
Apr 22, 2014 4.950 5.070 4.930 5.070 20,659 +0.04(+0.80%)
Apr 21, 2014 5.080 5.080 4.990 5.030 18,729 +0.01(+0.20%)
Apr 17, 2014 5.020 5.020 5.020 0 -0.05(-0.99%)
Apr 16, 2014 4.820 5.070 4.820 5.070 24,450 +0.00(+0.00%)
Apr 15, 2014 5.010 5.070 4.750 5.070 48,137 +0.10(+2.01%)
Apr 14, 2014 5.000 5.050 4.970 4.970 4,140 -0.03(-0.60%)
Apr 11, 2014 4.970 5.040 4.970 5.000 17,660 +0.02(+0.40%)
Apr 10, 2014 4.990 5.000 4.980 4.980 7,600 -0.06(-1.19%)
Apr 09, 2014 5.070 5.120 5.000 5.040 6,267 -0.04(-0.79%)
Apr 08, 2014 5.120 5.120 5.000 5.080 16,712 -0.06(-1.17%)
Apr 07, 2014 5.020 5.140 4.960 5.140 0 -0.09(-1.72%)
Apr 04, 2014 5.240 5.250 5.220 5.230 3,290 -0.01(-0.19%)
Apr 03, 2014 4.960 5.300 4.960 5.240 19,867 +0.29(+5.86%)
Apr 02, 2014 4.850 4.950 4.850 4.950 29,580 +0.28(+6.00%)
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.