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 (%)
Jul 31, 2006 11.72 11.84 11.71 11.71 233,400 -0.11(-0.93%)
Jul 28, 2006 11.81 11.95 11.75 11.82 16,400 +0.06(+0.51%)
Jul 27, 2006 11.87 11.95 11.74 11.76 18,900 -0.10(-0.84%)
Jul 26, 2006 11.76 11.92 11.75 11.86 33,600 +0.13(+1.11%)
Jul 25, 2006 11.74 11.78 11.70 11.73 9,100 +0.01(+0.09%)
Jul 24, 2006 11.66 11.72 11.65 11.72 5,200 +0.09(+0.77%)
Jul 21, 2006 11.62 11.65 11.61 11.63 11,300 +0.06(+0.52%)
Jul 20, 2006 11.63 11.63 11.57 11.57 6,200 -0.02(-0.17%)
Jul 19, 2006 11.51 11.59 11.51 11.59 9,900 +0.08(+0.70%)
Jul 18, 2006 11.49 11.51 11.47 11.51 8,000 +0.05(+0.44%)
Jul 17, 2006 11.48 11.49 11.45 11.46 8,700 -0.03(-0.26%)
Jul 14, 2006 11.45 11.49 11.42 11.49 10,000 +0.03(+0.26%)
Jul 13, 2006 11.47 11.47 11.42 11.46 9,700 +0.03(+0.26%)
Jul 12, 2006 11.38 11.46 11.38 11.43 5,200 +0.05(+0.44%)
Jul 11, 2006 11.38 11.42 11.32 11.38 9,900 +0.04(+0.35%)
Jul 10, 2006 11.33 11.34 11.30 11.34 10,500 -0.01(-0.09%)
Jul 07, 2006 11.40 11.41 11.35 11.35 10,100 -0.01(-0.09%)
Jul 06, 2006 11.43 11.43 11.35 11.36 8,300 +0.00(+0.00%)
Jul 05, 2006 11.40 11.41 11.36 11.36 15,300 -0.04(-0.35%)
Jul 03, 2006 11.38 11.40 11.37 11.40 2,400 -0.07(-0.61%)
Jun 30, 2006 11.41 11.47 11.41 11.47 16,600 +0.06(+0.53%)
Jun 29, 2006 11.37 11.45 11.37 11.41 25,100 +0.08(+0.71%)
Jun 28, 2006 11.38 11.38 11.33 11.33 8,700 -0.02(-0.18%)
Jun 27, 2006 11.38 11.39 11.31 11.35 17,800 +0.03(+0.27%)
Jun 26, 2006 11.33 11.37 11.25 11.32 12,000 +0.09(+0.80%)
Jun 23, 2006 11.27 11.39 11.23 11.23 19,900 +0.04(+0.36%)
Jun 22, 2006 11.24 11.28 11.19 11.19 13,500 -0.08(-0.71%)
Jun 21, 2006 11.23 11.31 11.23 11.27 32,800 -0.01(-0.09%)
Jun 20, 2006 11.28 11.36 11.26 11.28 12,700 -0.02(-0.18%)
Jun 19, 2006 11.23 11.35 11.23 11.30 9,100 +0.07(+0.62%)
Jun 16, 2006 11.36 11.36 11.23 11.23 10,200 -0.05(-0.44%)
Jun 15, 2006 11.23 11.32 11.23 11.28 10,300 +0.06(+0.53%)
Jun 14, 2006 11.22 11.28 11.19 11.22 14,900 -0.07(-0.62%)
Jun 13, 2006 11.24 11.29 11.22 11.29 8,900 +0.01(+0.09%)
Jun 12, 2006 11.33 11.39 11.28 11.28 16,600 -0.05(-0.44%)
Jun 09, 2006 11.37 11.39 11.27 11.33 8,900 +0.00(+0.00%)
Jun 08, 2006 11.35 11.35 11.24 11.33 14,000 +0.03(+0.27%)
Jun 07, 2006 11.26 11.34 11.24 11.30 8,300 +0.04(+0.36%)
Jun 06, 2006 11.32 11.41 11.25 11.26 16,400 -0.06(-0.53%)
Jun 05, 2006 11.35 11.35 11.29 11.32 13,600 -0.03(-0.26%)
Jun 02, 2006 11.26 11.35 11.26 11.35 10,000 +0.06(+0.53%)
Jun 01, 2006 11.25 11.31 11.25 11.29 17,500 -0.04(-0.35%)
May 31, 2006 11.35 11.41 11.33 11.33 7,200 -0.08(-0.70%)
May 30, 2006 11.35 11.41 11.34 11.41 6,600 +0.03(+0.26%)
May 26, 2006 11.34 11.45 11.34 11.38 7,100 +0.03(+0.26%)
May 25, 2006 11.36 11.44 11.35 11.35 15,300 -0.01(-0.09%)
May 24, 2006 11.43 11.43 11.33 11.36 10,100 -0.07(-0.61%)
May 23, 2006 11.32 11.43 11.31 11.43 13,100 +0.07(+0.62%)
May 22, 2006 11.34 11.36 11.31 11.36 1,500 -0.04(-0.35%)
May 19, 2006 11.37 11.43 11.28 11.40 24,900 +0.10(+0.88%)
May 18, 2006 11.28 11.41 11.28 11.30 15,600 -0.07(-0.62%)
May 17, 2006 11.36 11.45 11.27 11.37 27,700 -0.01(-0.09%)
May 16, 2006 11.42 11.42 11.37 11.38 11,300 +0.01(+0.09%)
May 15, 2006 11.41 11.45 11.36 11.37 4,200 -0.11(-0.96%)
May 12, 2006 11.41 11.48 11.40 11.48 2,700 +0.07(+0.61%)
May 11, 2006 11.52 11.52 11.41 11.41 8,800 -0.09(-0.78%)
May 10, 2006 11.46 11.58 11.45 11.50 253,900 -0.02(-0.17%)
May 09, 2006 11.49 11.58 11.46 11.52 16,900 +0.07(+0.61%)
May 08, 2006 11.50 11.58 11.42 11.45 36,600 -0.15(-1.29%)
May 05, 2006 11.46 11.60 11.45 11.60 7,300 +0.11(+0.96%)
May 04, 2006 11.37 11.49 11.37 11.49 10,200 +0.05(+0.44%)
May 03, 2006 11.59 11.66 11.43 11.44 10,600 -0.14(-1.21%)
May 02, 2006 11.52 11.59 11.43 11.58 11,300 +0.06(+0.52%)
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.