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 (%)
Feb 28, 2014 5.490 5.490 5.350 5.360 7,075 -0.13(-2.37%)
Feb 27, 2014 5.410 5.490 5.400 5.490 15,935 +0.08(+1.48%)
Feb 26, 2014 5.400 5.440 5.350 5.410 12,860 +0.06(+1.12%)
Feb 25, 2014 5.390 5.410 5.340 5.350 12,488 -0.10(-1.83%)
Feb 24, 2014 5.360 5.450 5.350 5.450 5,266 +0.10(+1.87%)
Feb 21, 2014 5.430 5.450 5.350 5.350 20,848 -0.07(-1.29%)
Feb 20, 2014 5.400 5.440 5.360 5.420 19,171 +0.00(+0.00%)
Feb 19, 2014 5.470 5.500 5.370 5.420 22,610 -0.04(-0.73%)
Feb 18, 2014 5.490 5.490 5.440 5.460 46,265 +0.16(+3.02%)
Feb 14, 2014 5.300 5.300 5.300 0 -0.11(-2.03%)
Feb 13, 2014 5.500 5.500 5.410 5.410 8,277 -0.09(-1.64%)
Feb 12, 2014 5.550 5.550 5.400 5.500 27,460 +0.12(+2.23%)
Feb 11, 2014 5.580 5.580 5.350 5.380 52,257 -0.17(-3.06%)
Feb 10, 2014 5.640 5.640 5.500 5.550 7,124 -0.11(-1.94%)
Feb 07, 2014 5.520 5.750 5.520 5.660 12,050 +0.08(+1.43%)
Feb 06, 2014 5.800 5.800 5.570 5.580 2,805 +0.03(+0.54%)
Feb 05, 2014 5.670 5.750 5.550 5.550 18,135 -0.15(-2.63%)
Feb 04, 2014 5.840 5.900 5.700 5.700 11,076 -0.11(-1.89%)
Feb 03, 2014 5.740 5.820 5.550 5.810 24,779 +0.07(+1.22%)
Jan 31, 2014 5.900 5.900 5.680 5.740 11,950 -0.01(-0.17%)
Jan 30, 2014 5.850 5.850 5.750 5.750 17,285 -0.10(-1.71%)
Jan 29, 2014 5.900 5.900 5.840 5.850 20,430 +0.03(+0.52%)
Jan 28, 2014 5.570 5.900 5.570 5.820 16,421 +0.32(+5.82%)
Jan 27, 2014 5.800 5.800 5.460 5.500 37,181 -0.33(-5.66%)
Jan 24, 2014 6.100 6.120 5.820 5.830 29,220 -0.28(-4.58%)
Jan 23, 2014 6.180 6.200 6.050 6.110 16,923 -0.06(-0.97%)
Jan 22, 2014 6.180 6.240 6.160 6.170 24,600 -0.02(-0.32%)
Jan 21, 2014 6.040 6.250 6.030 6.190 13,889 +0.28(+4.74%)
Jan 20, 2014 6.210 6.220 5.880 5.910 27,460 -0.20(-3.27%)
Jan 17, 2014 6.280 6.280 6.110 6.110 14,505 -0.14(-2.24%)
Jan 16, 2014 6.150 6.250 6.100 6.250 17,325 +0.00(+0.00%)
Jan 15, 2014 6.250 6.250 6.100 6.250 16,979 +0.00(+0.00%)
Jan 14, 2014 6.270 6.270 6.200 6.250 26,740 +0.03(+0.48%)
Jan 13, 2014 6.310 6.320 6.220 6.220 19,850 +0.08(+1.30%)
Jan 10, 2014 6.270 6.300 6.140 6.140 20,748 -0.11(-1.76%)
Jan 09, 2014 6.180 6.250 6.020 6.250 20,624 +0.06(+0.97%)
Jan 08, 2014 6.090 6.190 6.000 6.190 18,482 +0.14(+2.31%)
Jan 07, 2014 6.010 6.050 5.780 6.050 14,699 +0.04(+0.67%)
Jan 06, 2014 6.300 6.300 6.010 6.010 32,665 -0.29(-4.60%)
Jan 03, 2014 6.280 6.380 6.150 6.300 32,272 +0.07(+1.12%)
Jan 02, 2014 6.380 6.410 6.200 6.230 29,124 -0.06(-0.95%)
Dec 31, 2013 6.290 6.290 6.290 0 +0.10(+1.62%)
Dec 30, 2013 6.300 6.300 6.140 6.190 21,579 +0.05(+0.81%)
Dec 27, 2013 5.850 6.150 5.850 6.140 42,197 +0.39(+6.78%)
Dec 24, 2013 5.750 5.750 5.750 0 +0.08(+1.41%)
Dec 23, 2013 5.550 5.710 5.480 5.670 21,373 +0.18(+3.28%)
Dec 20, 2013 5.390 5.500 5.350 5.490 51,898 +0.07(+1.29%)
Dec 19, 2013 5.400 5.500 5.310 5.420 69,782 +0.02(+0.37%)
Dec 18, 2013 5.300 5.400 5.300 5.400 18,787 -0.05(-0.92%)
Dec 17, 2013 5.450 5.450 5.310 5.450 19,639 +0.00(+0.00%)
Dec 16, 2013 5.440 5.450 5.260 5.450 31,270 +0.01(+0.18%)
Dec 13, 2013 5.540 5.540 5.350 5.440 9,421 -0.10(-1.81%)
Dec 12, 2013 5.550 5.730 5.500 5.540 18,950 +0.04(+0.73%)
Dec 11, 2013 5.760 5.760 5.500 5.500 17,495 +0.00(+0.00%)
Dec 10, 2013 5.690 5.700 5.450 5.500 32,955 -0.20(-3.51%)
Dec 09, 2013 5.500 5.700 5.500 5.700 14,003 +0.31(+5.75%)
Dec 06, 2013 5.350 5.390 5.300 5.390 5,898 +0.04(+0.75%)
Dec 05, 2013 5.390 5.400 5.320 5.350 59,560 -0.05(-0.93%)
Dec 04, 2013 5.350 5.500 5.350 5.400 28,645 +0.00(+0.00%)
Dec 03, 2013 5.490 5.650 5.330 5.400 32,635 -0.09(-1.64%)
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.