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 (%)
Apr 28, 2006 11.44 11.59 11.44 11.58 6,500 +0.04(+0.35%)
Apr 27, 2006 11.64 11.64 11.53 11.54 4,500 -0.06(-0.52%)
Apr 26, 2006 11.54 11.60 11.52 11.60 17,900 +0.06(+0.52%)
Apr 25, 2006 11.51 11.60 11.50 11.54 9,100 +0.00(+0.00%)
Apr 24, 2006 11.60 11.67 11.54 11.54 19,000 -0.10(-0.86%)
Apr 21, 2006 11.50 11.64 11.42 11.64 4,300 +0.15(+1.31%)
Apr 20, 2006 11.45 11.49 11.43 11.49 6,500 +0.03(+0.26%)
Apr 19, 2006 11.42 11.50 11.42 11.46 15,900 -0.04(-0.35%)
Apr 18, 2006 11.30 11.50 11.30 11.50 8,600 +0.20(+1.77%)
Apr 17, 2006 11.43 11.43 11.27 11.30 22,100 -0.20(-1.74%)
Apr 13, 2006 11.48 11.50 11.44 11.50 4,000 +0.02(+0.17%)
Apr 12, 2006 11.58 11.59 11.45 11.48 9,900 -0.11(-0.95%)
Apr 11, 2006 11.50 11.70 11.50 11.59 9,300 +0.02(+0.17%)
Apr 10, 2006 11.59 11.68 11.52 11.57 4,000 -0.08(-0.69%)
Apr 07, 2006 11.60 11.67 11.60 11.65 5,500 +0.05(+0.43%)
Apr 06, 2006 11.60 11.61 11.60 11.60 9,300 +0.00(+0.00%)
Apr 05, 2006 11.59 11.65 11.59 11.60 3,900 +0.00(+0.00%)
Apr 04, 2006 11.58 11.67 11.58 11.60 2,600 -0.03(-0.26%)
Apr 03, 2006 11.61 11.73 11.61 11.63 8,000 -0.08(-0.68%)
Mar 31, 2006 11.73 11.78 11.71 11.71 2,700 -0.01(-0.09%)
Mar 30, 2006 11.75 11.82 11.72 11.72 20,000 +0.00(+0.00%)
Mar 29, 2006 11.75 11.81 11.72 11.72 5,400 -0.05(-0.42%)
Mar 28, 2006 11.85 11.85 11.71 11.77 12,700 -0.05(-0.42%)
Mar 27, 2006 11.78 11.87 11.78 11.82 9,500 -0.01(-0.08%)
Mar 24, 2006 11.87 11.88 11.75 11.83 17,700 +0.00(+0.00%)
Mar 23, 2006 11.86 11.88 11.80 11.83 6,900 +0.01(+0.08%)
Mar 22, 2006 11.91 11.91 11.82 11.82 5,300 -0.08(-0.67%)
Mar 21, 2006 11.86 11.99 11.81 11.90 10,000 +0.09(+0.76%)
Mar 20, 2006 11.81 11.89 11.81 11.81 5,000 -0.04(-0.34%)
Mar 17, 2006 11.81 11.86 11.76 11.85 12,000 +0.03(+0.25%)
Mar 16, 2006 11.91 11.91 11.81 11.82 6,100 -0.06(-0.51%)
Mar 15, 2006 11.89 11.89 11.85 11.88 10,600 -0.01(-0.08%)
Mar 14, 2006 11.90 11.90 11.89 11.89 12,300 -0.02(-0.17%)
Mar 13, 2006 11.87 11.95 11.87 11.91 12,500 +0.04(+0.34%)
Mar 10, 2006 11.89 11.90 11.86 11.87 6,500 +0.01(+0.08%)
Mar 09, 2006 11.89 11.91 11.85 11.86 15,900 -0.06(-0.50%)
Mar 08, 2006 11.89 11.92 11.86 11.92 10,000 +0.07(+0.59%)
Mar 07, 2006 12.02 12.02 11.85 11.85 13,500 -0.11(-0.92%)
Mar 06, 2006 11.90 12.03 11.88 11.96 12,600 +0.07(+0.59%)
Mar 03, 2006 11.87 12.04 11.86 11.89 27,700 -0.06(-0.50%)
Mar 02, 2006 11.85 11.97 11.85 11.95 2,400 +0.10(+0.84%)
Mar 01, 2006 11.83 11.98 11.83 11.85 8,300 -0.09(-0.75%)
Feb 28, 2006 11.91 11.98 11.91 11.94 16,500 +0.03(+0.25%)
Feb 27, 2006 11.90 11.95 11.89 11.91 19,400 +0.01(+0.08%)
Feb 24, 2006 12.04 12.04 11.89 11.90 9,700 -0.05(-0.42%)
Feb 23, 2006 12.00 12.04 11.95 11.95 14,200 +0.00(+0.00%)
Feb 22, 2006 11.88 11.95 11.88 11.95 6,500 +0.00(+0.00%)
Feb 21, 2006 12.03 12.04 11.94 11.95 13,500 +0.02(+0.17%)
Feb 17, 2006 11.92 12.04 11.83 11.93 8,400 -0.06(-0.50%)
Feb 16, 2006 11.96 12.04 11.90 11.99 11,200 -0.05(-0.42%)
Feb 15, 2006 11.91 12.04 11.89 12.04 8,000 +0.07(+0.58%)
Feb 14, 2006 12.04 12.05 11.97 11.97 19,700 -0.03(-0.25%)
Feb 13, 2006 11.96 12.05 11.96 12.00 13,500 +0.02(+0.17%)
Feb 10, 2006 12.07 12.15 11.98 11.98 2,800 -0.14(-1.15%)
Feb 09, 2006 12.07 12.21 11.99 12.12 11,500 +0.00(+0.00%)
Feb 08, 2006 12.06 12.12 11.98 12.12 9,200 +0.01(+0.08%)
Feb 07, 2006 11.97 12.11 11.94 12.11 13,200 +0.14(+1.17%)
Feb 06, 2006 12.02 12.02 11.94 11.97 22,000 -0.05(-0.42%)
Feb 03, 2006 12.07 12.10 11.80 12.02 15,900 -0.05(-0.41%)
Feb 02, 2006 12.00 12.10 11.97 12.07 15,500 +0.05(+0.42%)
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.