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 (%)
Aug 21, 2014 10.00 10.00 10.00 0 +0.01(+0.10%)
Aug 20, 2014 9.990 9.990 9.990 9.990 29,425 -0.01(-0.10%)
Aug 19, 2014 10.00 10.00 9.990 10.00 21,518 +0.02(+0.20%)
Aug 18, 2014 9.970 9.990 9.970 9.980 40,150 +0.00(+0.00%)
Aug 15, 2014 9.970 9.980 9.970 9.980 3,050 +0.01(+0.10%)
Aug 14, 2014 9.960 9.970 9.960 9.970 12,697 +0.01(+0.10%)
Aug 13, 2014 9.960 9.980 9.960 9.960 17,485 -0.01(-0.10%)
Aug 12, 2014 9.960 9.970 9.960 9.970 32,880 +0.00(+0.00%)
Aug 11, 2014 9.950 9.970 9.950 9.970 5,630 +0.01(+0.10%)
Aug 08, 2014 9.950 9.960 9.950 9.960 9,100 +0.00(+0.00%)
Aug 07, 2014 9.960 9.960 9.940 9.960 16,255 +0.02(+0.20%)
Aug 06, 2014 9.950 10.00 9.930 9.940 438,269 -0.02(-0.20%)
Aug 05, 2014 10.15 10.25 9.400 9.960 296,185 -0.41(-3.95%)
Aug 01, 2014 10.37 10.37 10.37 0 -0.23(-2.17%)
Jul 31, 2014 10.72 10.74 10.50 10.60 368,412 -0.22(-2.03%)
Jul 30, 2014 10.74 10.88 10.74 10.82 157,155 +0.02(+0.19%)
Jul 29, 2014 10.76 10.82 10.76 10.80 144,037 +0.03(+0.28%)
Jul 28, 2014 10.62 10.84 10.62 10.77 310,618 +0.10(+0.94%)
Jul 25, 2014 10.50 10.69 10.50 10.67 192,837 +0.04(+0.38%)
Jul 24, 2014 10.50 10.64 10.50 10.63 193,353 +0.10(+0.95%)
Jul 23, 2014 10.45 10.56 10.45 10.53 245,064 +0.07(+0.67%)
Jul 22, 2014 10.40 10.54 10.40 10.46 279,908 +0.07(+0.67%)
Jul 21, 2014 10.24 10.40 10.24 10.39 239,465 +0.04(+0.39%)
Jul 18, 2014 10.28 10.40 10.28 10.35 251,617 -0.10(-0.96%)
Jul 17, 2014 10.36 10.52 10.36 10.45 208,801 +0.02(+0.19%)
Jul 16, 2014 10.34 10.45 10.34 10.43 86,099 +0.06(+0.58%)
Jul 15, 2014 10.54 10.55 10.34 10.37 297,267 -0.23(-2.17%)
Jul 14, 2014 10.48 10.60 10.48 10.60 99,202 -0.01(-0.09%)
Jul 11, 2014 10.42 10.61 10.42 10.61 100,909 +0.01(+0.09%)
Jul 10, 2014 10.44 10.67 10.41 10.60 139,166 -0.02(-0.19%)
Jul 09, 2014 10.55 10.71 10.55 10.62 225,517 +0.03(+0.28%)
Jul 08, 2014 10.43 10.59 10.38 10.59 897,641 +0.12(+1.15%)
Jul 07, 2014 10.17 10.54 10.17 10.47 666,275 +0.15(+1.45%)
Jul 04, 2014 10.19 10.34 10.19 10.32 213,632 -0.03(-0.29%)
Jul 03, 2014 9.970 10.36 9.970 10.35 765,912 +0.37(+3.71%)
Jul 02, 2014 9.790 10.09 9.790 9.980 971,510 +0.11(+1.11%)
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%)
Apr 01, 2014 4.550 4.780 4.550 4.670 16,732 +0.12(+2.64%)
Mar 31, 2014 4.710 4.750 4.550 4.550 22,515 -0.15(-3.19%)
Mar 28, 2014 4.700 4.900 4.650 4.700 55,000 +0.00(+0.00%)
Mar 27, 2014 4.950 4.970 4.700 4.700 10,558 -0.20(-4.08%)
Mar 26, 2014 5.000 5.000 4.800 4.900 40,701 -0.10(-2.00%)
Mar 25, 2014 4.920 5.000 4.900 5.000 28,535 +0.09(+1.83%)
Mar 24, 2014 5.000 5.000 4.910 4.910 20,195 -0.09(-1.80%)
Mar 21, 2014 4.990 5.000 4.990 5.000 10,581 +0.01(+0.20%)
Mar 20, 2014 4.970 5.000 4.950 4.990 24,195 -0.01(-0.20%)
Mar 19, 2014 5.010 5.010 4.950 5.000 48,790 -0.03(-0.60%)
Mar 18, 2014 5.120 5.120 5.010 5.030 11,768 -0.07(-1.37%)
Mar 17, 2014 5.000 5.150 5.000 5.100 41,725 +0.10(+2.00%)
Mar 14, 2014 4.940 5.000 4.910 5.000 22,805 +0.02(+0.40%)
Mar 13, 2014 5.110 5.110 4.910 4.980 31,181 +0.00(+0.00%)
Mar 12, 2014 5.150 5.190 4.910 4.980 45,388 -0.15(-2.92%)
Mar 11, 2014 5.230 5.240 5.120 5.130 15,016 -0.07(-1.35%)
Mar 10, 2014 5.300 5.300 5.200 5.200 35,509 -0.05(-0.95%)
Mar 07, 2014 5.320 5.320 5.210 5.250 38,142 -0.10(-1.87%)
Mar 06, 2014 5.350 5.350 5.300 5.350 20,434 +0.00(+0.00%)
Mar 05, 2014 5.390 5.390 5.350 5.350 2,375 +0.00(+0.00%)
Mar 04, 2014 5.450 5.450 5.330 5.350 12,680 +0.01(+0.19%)
Mar 03, 2014 5.390 5.390 5.330 5.340 6,775 -0.02(-0.37%)
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%)
Dec 02, 2013 5.200 5.490 5.180 5.490 22,690 +0.37(+7.23%)
Nov 29, 2013 5.300 5.300 5.120 5.120 9,860 -0.28(-5.19%)
Nov 28, 2013 5.570 5.570 5.350 5.400 11,744 -0.15(-2.70%)
Nov 27, 2013 5.490 5.700 5.480 5.550 97,828 +0.47(+9.25%)
Nov 26, 2013 5.000 5.150 5.000 5.080 16,189 +0.11(+2.21%)
Nov 25, 2013 5.100 5.100 4.840 4.970 38,770 -0.18(-3.50%)
Nov 22, 2013 5.210 5.280 5.100 5.150 32,094 -0.11(-2.09%)
Nov 21, 2013 5.400 5.410 5.250 5.260 16,972 -0.18(-3.31%)
Nov 20, 2013 5.500 5.550 5.440 5.440 1,083 +0.00(+0.00%)
Nov 19, 2013 5.710 5.710 5.410 5.440 21,190 +0.04(+0.74%)
Nov 18, 2013 5.520 5.520 5.400 5.400 7,061 -0.12(-2.17%)
Nov 15, 2013 5.630 5.630 5.520 5.520 11,350 -0.10(-1.78%)
Nov 14, 2013 5.860 5.860 5.550 5.620 13,011 +0.00(+0.00%)
Nov 12, 2013 5.750 5.750 5.620 5.620 16,689 +0.21(+3.88%)
Nov 11, 2013 5.420 5.500 5.400 5.410 3,629 +0.00(+0.00%)
Nov 08, 2013 5.600 5.600 5.390 5.410 19,043 -0.11(-1.99%)
Nov 07, 2013 5.700 5.700 5.450 5.520 37,046 -0.18(-3.16%)
Nov 06, 2013 5.900 5.900 5.550 5.700 24,817 -0.16(-2.73%)
Nov 05, 2013 5.950 5.970 5.810 5.860 22,272 -0.08(-1.35%)
Nov 04, 2013 5.330 5.940 5.330 5.940 26,606 +0.62(+11.65%)
Nov 01, 2013 5.520 5.630 5.320 5.320 61,281 -0.18(-3.27%)
Oct 31, 2013 5.900 5.900 5.500 5.500 78,599 -0.40(-6.78%)
Oct 30, 2013 6.000 6.100 5.900 5.900 14,332 -0.10(-1.67%)
Oct 29, 2013 6.200 6.200 5.900 6.000 28,766 -0.13(-2.12%)
Oct 28, 2013 6.620 6.700 6.110 6.130 55,978 -0.42(-6.41%)
Oct 25, 2013 6.520 6.650 6.520 6.550 30,279 +0.15(+2.34%)
Oct 24, 2013 6.300 6.570 6.200 6.400 63,736 +0.23(+3.73%)
Oct 23, 2013 6.100 6.190 6.080 6.170 41,904 +0.07(+1.15%)
Oct 22, 2013 6.170 6.170 6.070 6.100 9,318 -0.05(-0.81%)
Oct 21, 2013 6.250 6.250 6.150 6.150 28,676 -0.06(-0.97%)
Oct 18, 2013 5.820 6.290 5.820 6.210 46,967 +0.39(+6.70%)
Oct 17, 2013 5.810 5.820 5.730 5.820 25,099 +0.26(+4.68%)
Oct 16, 2013 5.590 5.600 5.530 5.560 7,146 +0.11(+2.02%)
Oct 15, 2013 5.390 5.520 5.390 5.450 12,183 +0.08(+1.49%)
Oct 11, 2013 5.370 5.370 5.370 0 -0.09(-1.65%)
Oct 10, 2013 5.800 5.820 5.350 5.460 88,515 -0.44(-7.46%)
Oct 09, 2013 6.260 6.270 5.730 5.900 84,149 -0.32(-5.14%)
Oct 08, 2013 6.220 6.350 6.110 6.220 69,224 +0.02(+0.32%)
Oct 07, 2013 6.350 6.380 6.190 6.200 42,687 -0.09(-1.43%)
Oct 04, 2013 5.860 6.650 5.830 6.290 95,286 +0.57(+9.97%)
Oct 03, 2013 5.500 5.720 5.450 5.720 34,974 +0.30(+5.54%)
Oct 02, 2013 5.250 5.430 5.250 5.420 40,957 +0.17(+3.24%)
Oct 01, 2013 5.240 5.250 5.200 5.250 20,441 +0.20(+3.96%)
Sep 27, 2013 5.050 5.050 5.000 5.050 16,053 +0.05(+1.00%)
Sep 26, 2013 5.000 5.045 4.990 5.000 34,690 +0.01(+0.20%)
Sep 25, 2013 5.000 5.000 4.910 4.990 46,721 +0.07(+1.42%)
Sep 24, 2013 4.910 4.920 4.850 4.920 10,636 +0.00(+0.00%)
Sep 23, 2013 4.950 4.950 4.920 4.920 16,269 +0.00(+0.00%)
Sep 20, 2013 5.020 5.020 4.920 4.920 21,307 -0.11(-2.19%)
Sep 19, 2013 4.900 5.050 4.900 5.030 36,881 +0.18(+3.71%)
Sep 18, 2013 4.970 4.980 4.800 4.850 74,147 -0.12(-2.41%)
Sep 17, 2013 4.650 4.970 4.630 4.970 33,324 +0.33(+7.11%)
Sep 16, 2013 4.700 4.860 4.620 4.640 29,625 -0.20(-4.13%)
Sep 13, 2013 4.800 4.840 4.750 4.840 26,249 +0.19(+4.09%)
Sep 12, 2013 4.980 4.980 4.650 4.650 28,447 -0.23(-4.71%)
Sep 11, 2013 4.560 4.950 4.560 4.880 29,370 +0.48(+10.91%)
Sep 10, 2013 5.000 5.250 4.400 4.400 199,972 -0.49(-10.02%)
Sep 09, 2013 4.480 4.890 4.260 4.890 85,119 +0.67(+15.88%)
Sep 06, 2013 4.250 4.310 4.200 4.220 18,305 +0.04(+0.96%)
Sep 05, 2013 4.250 4.250 4.150 4.180 22,870 +0.05(+1.21%)
Sep 04, 2013 4.200 4.220 4.090 4.130 30,909 +0.03(+0.73%)
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.