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 (%)
Nov 30, 2006 12.95 12.97 12.77 12.85 16,300 +0.16(+1.26%)
Nov 29, 2006 12.35 12.69 12.35 12.69 20,500 +0.24(+1.93%)
Nov 28, 2006 12.55 12.58 12.42 12.45 22,000 -0.10(-0.80%)
Nov 27, 2006 12.49 12.55 12.47 12.55 16,500 +0.03(+0.24%)
Nov 24, 2006 12.50 12.53 12.50 12.52 7,500 +0.00(+0.00%)
Nov 22, 2006 12.52 12.53 12.43 12.52 27,100 +0.10(+0.81%)
Nov 21, 2006 12.57 12.57 12.30 12.42 35,600 -0.07(-0.56%)
Nov 20, 2006 12.50 12.60 12.41 12.49 12,900 +0.02(+0.16%)
Nov 17, 2006 12.50 12.51 12.40 12.47 20,100 -0.03(-0.24%)
Nov 16, 2006 12.42 12.60 12.30 12.50 14,000 +0.10(+0.81%)
Nov 15, 2006 12.41 12.42 12.30 12.40 9,500 -0.01(-0.08%)
Nov 14, 2006 12.37 12.42 12.33 12.41 18,000 +0.04(+0.32%)
Nov 13, 2006 12.36 12.37 12.24 12.37 5,100 -0.04(-0.32%)
Nov 10, 2006 12.32 12.41 12.21 12.41 13,800 +0.14(+1.14%)
Nov 09, 2006 12.34 12.34 12.24 12.27 12,600 +0.01(+0.08%)
Nov 08, 2006 12.34 12.36 12.25 12.26 22,300 -0.08(-0.65%)
Nov 07, 2006 12.32 12.36 12.21 12.34 16,700 +0.02(+0.16%)
Nov 06, 2006 12.32 12.32 12.22 12.32 17,800 +0.01(+0.08%)
Nov 03, 2006 12.31 12.34 12.28 12.31 12,500 -0.02(-0.16%)
Nov 02, 2006 12.38 12.40 12.28 12.33 9,900 -0.05(-0.40%)
Nov 01, 2006 12.23 12.44 12.23 12.38 117,000 -0.01(-0.09%)
Oct 31, 2006 12.38 12.39 12.23 12.39 13,400 +0.04(+0.32%)
Oct 30, 2006 12.55 12.55 12.20 12.35 29,800 -0.13(-1.04%)
Oct 27, 2006 12.54 12.54 12.41 12.48 32,900 +0.03(+0.24%)
Oct 26, 2006 12.52 12.53 12.42 12.45 24,500 +0.02(+0.16%)
Oct 25, 2006 12.56 12.56 12.37 12.43 33,500 -0.03(-0.24%)
Oct 24, 2006 12.43 12.46 12.37 12.46 17,400 +0.04(+0.32%)
Oct 23, 2006 12.42 12.42 12.34 12.42 11,100 +0.01(+0.08%)
Oct 20, 2006 12.35 12.42 12.30 12.41 16,500 +0.06(+0.49%)
Oct 19, 2006 12.32 12.40 12.28 12.35 15,300 -0.05(-0.40%)
Oct 18, 2006 12.41 12.41 12.33 12.40 3,800 +0.02(+0.16%)
Oct 17, 2006 12.40 12.40 12.29 12.38 9,400 +0.02(+0.16%)
Oct 16, 2006 12.43 12.43 12.27 12.36 56,200 -0.05(-0.40%)
Oct 13, 2006 12.29 12.43 12.14 12.41 46,800 +0.07(+0.57%)
Oct 12, 2006 12.35 12.35 12.07 12.34 20,600 +0.06(+0.49%)
Oct 11, 2006 12.36 12.36 12.28 12.28 8,700 -0.05(-0.40%)
Oct 10, 2006 12.35 12.35 12.26 12.33 7,000 -0.01(-0.08%)
Oct 09, 2006 12.35 12.37 12.25 12.34 19,800 +0.06(+0.49%)
Oct 06, 2006 12.27 12.34 12.15 12.28 17,600 -0.09(-0.73%)
Oct 05, 2006 12.31 12.37 12.22 12.37 14,900 +0.09(+0.73%)
Oct 04, 2006 12.39 12.40 12.12 12.28 20,600 -0.07(-0.57%)
Oct 03, 2006 12.40 12.50 12.21 12.35 12,500 +0.05(+0.41%)
Oct 02, 2006 12.50 12.50 12.19 12.30 16,100 -0.20(-1.60%)
Sep 29, 2006 12.70 12.70 12.50 12.50 28,400 +0.02(+0.16%)
Sep 28, 2006 12.38 12.48 12.35 12.48 58,200 +0.10(+0.81%)
Sep 27, 2006 12.40 12.42 12.35 12.38 23,700 +0.08(+0.65%)
Sep 26, 2006 12.30 12.33 12.12 12.30 18,100 +0.06(+0.49%)
Sep 25, 2006 12.28 12.28 12.13 12.24 11,000 +0.06(+0.49%)
Sep 22, 2006 12.18 12.20 12.14 12.18 20,500 +0.01(+0.08%)
Sep 21, 2006 12.21 12.21 12.15 12.17 22,800 +0.01(+0.08%)
Sep 20, 2006 12.02 12.44 12.02 12.16 82,600 +0.08(+0.66%)
Sep 19, 2006 12.15 12.15 12.08 12.08 12,100 -0.07(-0.58%)
Sep 18, 2006 12.16 12.22 11.96 12.15 20,300 -0.06(-0.49%)
Sep 15, 2006 12.18 12.21 12.14 12.21 20,500 +0.09(+0.74%)
Sep 14, 2006 12.13 12.15 12.10 12.12 15,800 -0.01(-0.08%)
Sep 13, 2006 12.19 12.19 12.13 12.13 53,200 -0.06(-0.49%)
Sep 12, 2006 12.11 12.19 12.08 12.19 10,500 +0.02(+0.16%)
Sep 11, 2006 12.15 12.19 12.11 12.17 22,800 -0.01(-0.08%)
Sep 08, 2006 12.13 12.18 12.10 12.18 20,300 +0.06(+0.50%)
Sep 07, 2006 12.02 12.15 12.02 12.12 7,800 +0.00(+0.00%)
Sep 06, 2006 12.14 12.14 12.02 12.12 9,500 +0.01(+0.08%)
Sep 05, 2006 12.05 12.18 12.05 12.11 19,900 +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.