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 29, 2006 12.80 12.88 12.36 12.50 22,600 -0.32(-2.50%)
Dec 28, 2006 12.89 12.89 12.78 12.82 67,800 -0.06(-0.47%)
Dec 27, 2006 12.95 12.95 12.78 12.88 20,900 +0.03(+0.23%)
Dec 26, 2006 13.03 13.03 12.73 12.85 21,300 -0.35(-2.65%)
Dec 22, 2006 13.00 13.20 13.00 13.20 14,800 +0.21(+1.62%)
Dec 21, 2006 12.96 13.00 12.95 12.99 15,900 +0.03(+0.23%)
Dec 20, 2006 12.93 12.97 12.92 12.96 19,200 +0.06(+0.47%)
Dec 19, 2006 12.90 12.90 12.89 12.90 15,500 +0.00(+0.00%)
Dec 18, 2006 12.91 12.91 12.81 12.90 10,500 +0.09(+0.70%)
Dec 15, 2006 12.89 12.89 12.80 12.81 19,800 -0.08(-0.62%)
Dec 14, 2006 12.85 12.89 12.76 12.89 23,800 +0.09(+0.70%)
Dec 13, 2006 12.80 12.81 12.76 12.80 36,300 -0.04(-0.31%)
Dec 12, 2006 12.74 12.84 12.64 12.84 20,300 +0.11(+0.86%)
Dec 11, 2006 12.67 12.74 12.65 12.73 8,900 +0.04(+0.32%)
Dec 08, 2006 12.72 12.72 12.67 12.69 16,500 -0.03(-0.24%)
Dec 07, 2006 12.74 12.74 12.65 12.72 9,500 +0.02(+0.16%)
Dec 06, 2006 12.74 12.74 12.61 12.70 16,200 -0.04(-0.31%)
Dec 05, 2006 12.80 12.80 12.65 12.74 24,600 -0.06(-0.47%)
Dec 04, 2006 12.80 12.96 12.79 12.80 16,900 +0.07(+0.55%)
Dec 01, 2006 12.95 12.96 12.47 12.73 13,900 -0.12(-0.93%)
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%)
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.