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 (%)
Feb 28, 2007 12.81 12.85 12.65 12.84 26,400 +0.08(+0.63%)
Feb 27, 2007 12.83 12.89 12.72 12.76 16,900 +0.03(+0.24%)
Feb 26, 2007 12.56 12.78 12.56 12.73 16,600 +0.12(+0.95%)
Feb 23, 2007 12.65 12.70 12.56 12.61 16,000 -0.02(-0.16%)
Feb 22, 2007 12.67 12.68 12.60 12.63 13,500 +0.06(+0.48%)
Feb 21, 2007 12.56 12.63 12.53 12.57 10,400 -0.06(-0.48%)
Feb 20, 2007 12.63 12.75 12.55 12.63 20,800 -0.06(-0.47%)
Feb 16, 2007 12.60 12.69 12.53 12.69 10,600 +0.09(+0.71%)
Feb 15, 2007 12.61 12.66 12.50 12.60 20,300 +0.01(+0.08%)
Feb 14, 2007 12.60 12.82 12.47 12.59 19,800 -0.05(-0.40%)
Feb 13, 2007 12.64 12.72 12.52 12.64 19,118 -0.02(-0.16%)
Feb 12, 2007 12.81 12.81 12.65 12.66 17,000 -0.09(-0.71%)
Feb 09, 2007 12.80 12.86 12.74 12.75 12,800 -0.01(-0.08%)
Feb 08, 2007 12.87 12.88 12.73 12.76 15,100 -0.08(-0.62%)
Feb 07, 2007 12.80 12.88 12.73 12.84 22,600 -0.03(-0.23%)
Feb 06, 2007 12.87 12.88 12.77 12.87 16,100 +0.00(+0.00%)
Feb 05, 2007 12.78 12.90 12.70 12.87 28,400 +0.00(+0.00%)
Feb 02, 2007 12.85 12.95 12.60 12.87 36,600 +0.02(+0.16%)
Feb 01, 2007 13.10 13.10 12.70 12.85 30,200 +0.17(+1.34%)
Jan 31, 2007 12.67 12.73 12.65 12.68 8,500 +0.05(+0.40%)
Jan 30, 2007 12.69 12.69 12.58 12.63 18,900 +0.03(+0.24%)
Jan 29, 2007 12.60 12.70 12.55 12.60 11,300 -0.08(-0.63%)
Jan 26, 2007 12.65 12.75 12.60 12.68 23,500 -0.05(-0.39%)
Jan 25, 2007 12.60 12.79 12.60 12.73 16,500 +0.06(+0.47%)
Jan 24, 2007 12.65 12.74 12.55 12.67 17,700 -0.07(-0.55%)
Jan 23, 2007 12.53 12.92 12.44 12.74 92,200 +0.18(+1.43%)
Jan 22, 2007 12.50 12.68 12.50 12.56 9,000 +0.01(+0.08%)
Jan 19, 2007 12.45 12.68 12.45 12.55 12,400 +0.03(+0.24%)
Jan 18, 2007 12.36 12.68 12.36 12.52 40,800 +0.16(+1.29%)
Jan 17, 2007 12.33 12.49 12.33 12.36 15,100 -0.07(-0.56%)
Jan 16, 2007 12.61 12.66 12.43 12.43 21,200 -0.08(-0.64%)
Jan 12, 2007 12.42 12.67 12.42 12.51 7,300 +0.07(+0.56%)
Jan 11, 2007 12.73 12.73 12.41 12.44 15,200 -0.19(-1.50%)
Jan 10, 2007 12.49 12.84 12.39 12.63 11,600 +0.25(+2.02%)
Jan 09, 2007 12.48 12.49 12.28 12.38 102,000 -0.10(-0.80%)
Jan 08, 2007 12.74 12.74 12.25 12.48 23,100 -0.16(-1.27%)
Jan 05, 2007 12.45 12.88 12.40 12.64 27,000 +0.26(+2.10%)
Jan 04, 2007 12.38 12.39 12.25 12.38 9,700 +0.09(+0.73%)
Jan 03, 2007 12.40 12.50 12.25 12.29 32,700 -0.21(-1.68%)
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%)
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.