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 (%)
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%)
Aug 01, 2006 11.62 11.62 11.53 11.61 9,800 -0.10(-0.85%)
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%)
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.