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 (%)
Dec 30, 2005 11.89 12.40 11.84 12.40 51,800 +0.45(+3.77%)
Dec 29, 2005 12.02 12.09 11.83 11.95 15,100 -0.14(-1.16%)
Dec 28, 2005 12.05 12.09 11.95 12.09 9,800 +0.09(+0.75%)
Dec 27, 2005 12.00 12.00 11.92 12.00 12,600 +0.02(+0.17%)
Dec 23, 2005 11.98 11.98 11.88 11.98 11,700 +0.10(+0.84%)
Dec 22, 2005 11.77 11.94 11.70 11.88 16,500 -0.01(-0.08%)
Dec 21, 2005 12.00 12.00 11.84 11.89 14,700 -0.11(-0.92%)
Dec 20, 2005 11.95 12.00 11.70 12.00 14,900 +0.11(+0.93%)
Dec 19, 2005 11.94 11.94 11.80 11.89 13,200 -0.01(-0.08%)
Dec 16, 2005 11.85 12.00 11.74 11.90 41,100 +0.10(+0.85%)
Dec 15, 2005 11.87 11.87 11.73 11.80 15,100 -0.07(-0.59%)
Dec 14, 2005 11.77 11.87 11.70 11.87 15,300 +0.10(+0.85%)
Dec 13, 2005 11.77 11.77 11.75 11.77 13,300 -0.04(-0.34%)
Dec 12, 2005 11.84 11.84 11.78 11.81 17,100 -0.02(-0.17%)
Dec 09, 2005 11.75 11.83 11.69 11.83 30,800 +0.04(+0.34%)
Dec 08, 2005 11.64 11.79 11.60 11.79 48,400 +0.00(+0.00%)
Dec 07, 2005 11.91 11.91 11.79 11.79 8,400 -0.11(-0.92%)
Dec 06, 2005 11.82 11.90 11.81 11.90 7,500 +0.00(+0.00%)
Dec 05, 2005 11.72 11.90 11.72 11.90 7,200 +0.21(+1.80%)
Dec 02, 2005 11.92 11.96 11.64 11.69 15,800 -0.13(-1.10%)
Dec 01, 2005 11.93 11.98 11.82 11.82 7,200 -0.08(-0.67%)
Nov 30, 2005 11.99 11.99 11.80 11.90 21,900 +0.01(+0.08%)
Nov 29, 2005 11.94 11.94 11.81 11.89 10,500 +0.01(+0.08%)
Nov 28, 2005 11.88 11.88 11.83 11.88 7,600 +0.00(+0.00%)
Nov 25, 2005 11.87 11.90 11.84 11.88 4,100 +0.05(+0.42%)
Nov 23, 2005 11.92 11.92 11.82 11.83 12,100 -0.08(-0.67%)
Nov 22, 2005 11.90 11.91 11.82 11.91 13,100 +0.07(+0.59%)
Nov 21, 2005 11.85 11.85 11.74 11.84 11,100 +0.09(+0.77%)
Nov 18, 2005 11.75 11.77 11.71 11.75 10,900 +0.00(+0.00%)
Nov 17, 2005 11.73 11.75 11.71 11.75 33,900 +0.03(+0.26%)
Nov 16, 2005 11.71 11.74 11.69 11.72 21,500 +0.01(+0.09%)
Nov 15, 2005 11.70 11.71 11.70 11.71 6,200 +0.00(+0.00%)
Nov 14, 2005 11.70 11.74 11.65 11.71 15,100 +0.05(+0.43%)
Nov 11, 2005 11.73 11.73 11.64 11.66 12,300 +0.03(+0.26%)
Nov 10, 2005 11.74 11.74 11.62 11.63 2,600 -0.08(-0.68%)
Nov 09, 2005 11.78 11.78 11.61 11.71 8,300 +0.08(+0.69%)
Nov 08, 2005 11.69 11.70 11.63 11.63 3,300 -0.06(-0.51%)
Nov 07, 2005 11.64 11.69 11.62 11.69 4,500 +0.05(+0.43%)
Nov 04, 2005 11.70 11.70 11.57 11.64 8,800 -0.04(-0.34%)
Nov 03, 2005 11.70 11.70 11.57 11.68 13,700 +0.00(+0.00%)
Nov 02, 2005 11.67 11.68 11.61 11.68 5,500 +0.03(+0.26%)
Nov 01, 2005 11.65 11.65 11.55 11.65 16,800 +0.06(+0.52%)
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%)
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.