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 (%)
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%)
Sep 01, 2006 12.12 12.16 12.08 12.10 15,800 -0.02(-0.17%)
Aug 31, 2006 12.06 12.23 12.06 12.12 29,600 -0.04(-0.33%)
Aug 30, 2006 12.12 12.17 12.02 12.16 58,900 +0.07(+0.58%)
Aug 29, 2006 12.12 12.13 12.04 12.09 24,200 +0.01(+0.08%)
Aug 28, 2006 12.08 12.12 11.98 12.08 22,700 -0.01(-0.08%)
Aug 25, 2006 11.94 12.09 11.94 12.09 29,900 +0.12(+1.00%)
Aug 24, 2006 11.95 11.97 11.91 11.97 42,300 +0.03(+0.25%)
Aug 23, 2006 11.92 11.95 11.91 11.94 37,600 +0.02(+0.17%)
Aug 22, 2006 11.88 11.92 11.83 11.92 21,400 +0.07(+0.59%)
Aug 21, 2006 11.88 11.90 11.77 11.85 21,200 +0.01(+0.08%)
Aug 18, 2006 11.90 11.94 11.78 11.84 52,800 +0.00(+0.00%)
Aug 17, 2006 11.80 11.89 11.75 11.84 17,900 -0.04(-0.34%)
Aug 16, 2006 11.88 11.92 11.85 11.88 11,100 +0.02(+0.17%)
Aug 15, 2006 11.80 11.90 11.80 11.86 30,200 +0.01(+0.08%)
Aug 14, 2006 11.85 11.85 11.79 11.85 8,200 +0.05(+0.42%)
Aug 11, 2006 11.78 11.80 11.78 11.80 7,800 +0.02(+0.17%)
Aug 10, 2006 11.66 11.79 11.64 11.78 37,300 +0.05(+0.43%)
Aug 09, 2006 11.70 11.76 11.67 11.73 9,100 +0.03(+0.26%)
Aug 08, 2006 11.76 11.76 11.60 11.70 26,800 -0.05(-0.43%)
Aug 07, 2006 11.56 11.79 11.56 11.75 15,600 +0.17(+1.47%)
Aug 04, 2006 11.63 11.64 11.55 11.58 17,300 +0.00(+0.00%)
Aug 03, 2006 11.55 11.68 11.52 11.58 10,100 -0.02(-0.17%)
Aug 02, 2006 11.60 11.68 11.55 11.60 39,000 -0.01(-0.09%)
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.