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 (%)
Oct 31, 2005 11.64 11.67 11.59 11.59 12,600 -0.10(-0.86%)
Oct 28, 2005 11.56 11.69 11.56 11.69 13,600 +0.12(+1.04%)
Oct 27, 2005 11.51 11.57 11.51 11.57 9,900 +0.04(+0.35%)
Oct 26, 2005 11.53 11.59 11.50 11.53 6,500 -0.06(-0.52%)
Oct 25, 2005 11.54 11.60 11.45 11.59 11,300 +0.01(+0.09%)
Oct 24, 2005 11.52 11.67 11.52 11.58 12,100 -0.01(-0.09%)
Oct 21, 2005 11.60 11.61 11.55 11.59 25,700 +0.05(+0.43%)
Oct 20, 2005 11.48 11.54 11.45 11.54 13,200 +0.06(+0.52%)
Oct 19, 2005 11.49 11.49 11.48 11.48 1,500 +0.00(+0.00%)
Oct 18, 2005 11.50 11.64 11.46 11.48 12,700 +0.04(+0.35%)
Oct 17, 2005 11.38 11.46 11.37 11.44 4,300 -0.01(-0.09%)
Oct 14, 2005 11.40 11.53 11.40 11.45 14,300 +0.05(+0.44%)
Oct 13, 2005 11.68 11.68 11.40 11.40 17,000 -0.30(-2.56%)
Oct 12, 2005 11.84 11.84 11.70 11.70 17,300 -0.09(-0.76%)
Oct 11, 2005 11.79 11.87 11.79 11.79 20,700 -0.01(-0.08%)
Oct 10, 2005 11.80 11.90 11.75 11.80 3,800 +0.02(+0.17%)
Oct 07, 2005 11.81 11.82 11.75 11.78 9,400 -0.10(-0.84%)
Oct 06, 2005 12.00 12.07 11.87 11.88 10,200 -0.04(-0.34%)
Oct 05, 2005 12.02 12.12 11.92 11.92 3,900 -0.19(-1.57%)
Oct 04, 2005 11.92 12.11 11.89 12.11 8,200 +0.10(+0.83%)
Oct 03, 2005 12.06 12.08 11.80 12.01 15,400 -0.03(-0.25%)
Sep 30, 2005 12.00 12.04 11.98 12.04 10,000 -0.02(-0.17%)
Sep 29, 2005 11.95 12.11 11.95 12.06 27,100 +0.11(+0.92%)
Sep 28, 2005 11.92 12.00 11.86 11.95 12,100 -0.02(-0.17%)
Sep 27, 2005 12.07 12.07 11.92 11.97 10,800 -0.08(-0.66%)
Sep 26, 2005 11.91 12.12 11.89 12.05 26,100 +0.08(+0.67%)
Sep 23, 2005 11.97 11.99 11.84 11.97 20,600 -0.08(-0.66%)
Sep 22, 2005 12.11 12.11 11.99 12.05 65,200 -0.06(-0.50%)
Sep 21, 2005 12.07 12.15 11.99 12.11 27,400 +0.03(+0.25%)
Sep 20, 2005 12.18 12.25 12.04 12.08 26,300 -0.02(-0.17%)
Sep 19, 2005 12.15 12.25 12.09 12.10 14,100 -0.06(-0.49%)
Sep 16, 2005 12.28 12.30 12.10 12.16 38,200 -0.04(-0.33%)
Sep 15, 2005 12.20 12.23 12.18 12.20 10,600 -0.01(-0.08%)
Sep 14, 2005 12.30 12.30 12.21 12.21 15,600 -0.07(-0.57%)
Sep 13, 2005 12.26 12.28 12.20 12.28 18,600 +0.01(+0.08%)
Sep 12, 2005 12.26 12.28 12.26 12.27 15,300 -0.01(-0.08%)
Sep 09, 2005 12.21 12.28 12.21 12.28 11,400 +0.00(+0.00%)
Sep 08, 2005 12.28 12.28 12.27 12.28 13,600 +0.06(+0.49%)
Sep 07, 2005 12.22 12.30 12.20 12.22 20,700 -0.04(-0.33%)
Sep 06, 2005 12.13 12.29 12.13 12.26 19,200 +0.03(+0.26%)
Sep 02, 2005 12.30 12.33 12.23 12.23 4,000 +0.03(+0.23%)
Sep 01, 2005 12.32 12.32 12.20 12.20 50,100 -0.25(-2.01%)
Aug 31, 2005 12.50 12.53 12.43 12.45 8,000 -0.06(-0.48%)
Aug 30, 2005 12.45 12.52 12.45 12.51 4,900 +0.01(+0.08%)
Aug 29, 2005 12.44 12.50 12.37 12.50 11,500 +0.02(+0.16%)
Aug 26, 2005 12.40 12.48 12.40 12.48 8,000 +0.08(+0.65%)
Aug 25, 2005 12.43 12.44 12.36 12.40 16,900 +0.05(+0.40%)
Aug 24, 2005 12.39 12.48 12.35 12.35 16,600 -0.09(-0.72%)
Aug 23, 2005 12.39 12.48 12.36 12.44 13,400 +0.07(+0.57%)
Aug 22, 2005 12.35 12.38 12.32 12.37 12,600 +0.09(+0.73%)
Aug 19, 2005 12.35 12.40 12.28 12.28 28,100 -0.11(-0.89%)
Aug 18, 2005 12.38 12.40 12.36 12.39 11,300 +0.00(+0.00%)
Aug 17, 2005 12.35 12.39 12.34 12.39 5,500 +0.04(+0.32%)
Aug 16, 2005 12.49 12.49 12.35 12.35 34,800 +0.04(+0.32%)
Aug 15, 2005 12.29 12.31 12.28 12.31 23,700 +0.01(+0.08%)
Aug 12, 2005 12.30 12.35 12.29 12.30 7,400 +0.00(+0.00%)
Aug 11, 2005 12.33 12.35 12.26 12.30 19,700 -0.03(-0.24%)
Aug 10, 2005 12.27 12.35 12.27 12.33 41,200 +0.09(+0.74%)
Aug 09, 2005 12.23 12.27 12.23 12.24 9,100 +0.01(+0.08%)
Aug 08, 2005 12.27 12.27 12.23 12.23 39,400 -0.03(-0.24%)
Aug 05, 2005 12.30 12.35 12.25 12.26 22,100 -0.03(-0.24%)
Aug 04, 2005 12.29 12.30 12.29 12.29 4,500 -0.03(-0.24%)
Aug 03, 2005 12.24 12.33 12.24 12.32 10,100 +0.08(+0.65%)
Aug 02, 2005 12.23 12.25 12.23 12.24 6,500 -0.01(-0.08%)
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.