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, 2014 23.48 23.62 23.01 23.12 270,893 -0.23(-0.99%)
Feb 27, 2014 22.82 23.35 22.81 23.35 184,912 +0.71(+3.14%)
Feb 26, 2014 22.70 22.83 22.41 22.64 131,751 -0.19(-0.83%)
Feb 25, 2014 23.16 23.16 22.60 22.83 177,825 -0.70(-2.97%)
Feb 24, 2014 23.54 23.71 23.48 23.53 112,486 +0.08(+0.34%)
Feb 21, 2014 23.46 23.53 23.30 23.45 287,458 +0.21(+0.90%)
Feb 20, 2014 23.02 23.28 22.78 23.24 138,701 +0.41(+1.80%)
Feb 19, 2014 22.99 23.24 22.80 22.83 132,383 +0.06(+0.26%)
Feb 18, 2014 22.89 23.08 22.72 22.77 246,521 -0.15(-0.65%)
Feb 14, 2014 22.92 22.92 22.92 0 +0.57(+2.55%)
Feb 13, 2014 21.91 22.44 21.88 22.35 69,685 +0.25(+1.13%)
Feb 12, 2014 22.01 22.38 21.96 22.10 62,692 -0.02(-0.09%)
Feb 11, 2014 21.59 22.24 21.59 22.12 116,264 +0.69(+3.22%)
Feb 10, 2014 21.87 21.87 21.31 21.43 153,787 -0.63(-2.86%)
Feb 07, 2014 22.16 22.28 21.85 22.06 99,237 +0.27(+1.24%)
Feb 06, 2014 21.43 21.98 21.30 21.79 150,445 +0.53(+2.49%)
Feb 05, 2014 21.28 21.43 21.02 21.26 104,003 -0.15(-0.70%)
Feb 04, 2014 20.76 21.51 20.76 21.41 253,120 +1.09(+5.36%)
Feb 03, 2014 20.84 20.97 20.30 20.32 123,137 -0.78(-3.70%)
Jan 31, 2014 20.75 21.16 20.51 21.10 126,949 -0.06(-0.28%)
Jan 30, 2014 21.24 21.40 20.89 21.16 102,594 +0.54(+2.62%)
Jan 29, 2014 20.63 20.89 20.42 20.62 116,139 -0.24(-1.15%)
Jan 28, 2014 20.99 21.00 20.62 20.86 130,926 +0.41(+2.00%)
Jan 27, 2014 20.82 20.90 20.26 20.45 171,260 -0.35(-1.68%)
Jan 24, 2014 21.32 21.32 20.76 20.80 334,119 -0.91(-4.19%)
Jan 23, 2014 22.00 22.04 21.40 21.71 223,374 -0.45(-2.03%)
Jan 22, 2014 21.88 22.20 21.61 22.16 149,078 +0.59(+2.74%)
Jan 21, 2014 21.74 21.75 21.41 21.57 88,386 +0.03(+0.14%)
Jan 17, 2014 21.54 21.54 21.54 0 +0.02(+0.09%)
Jan 16, 2014 21.76 21.76 21.40 21.52 129,886 -0.42(-1.91%)
Jan 15, 2014 21.48 21.97 21.75 21.94 135,121 +0.46(+2.14%)
Jan 14, 2014 21.65 21.65 21.16 21.48 125,298 +0.09(+0.42%)
Jan 13, 2014 21.75 21.80 21.29 21.39 118,876 +0.19(+0.90%)
Jan 10, 2014 20.73 21.30 20.73 21.20 243,901 +0.93(+4.59%)
Jan 09, 2014 20.31 20.33 20.08 20.27 138,084 +0.08(+0.40%)
Jan 08, 2014 20.30 20.35 20.12 20.19 125,169 +0.07(+0.35%)
Jan 07, 2014 20.20 20.44 20.06 20.12 350,616 -0.02(-0.10%)
Jan 06, 2014 20.26 20.35 20.11 20.14 100,471 -0.24(-1.18%)
Jan 03, 2014 20.61 20.63 20.23 20.38 181,952 -0.13(-0.63%)
Jan 02, 2014 21.28 21.28 20.41 20.51 405,478 -0.75(-3.53%)
Dec 31, 2013 21.26 21.26 21.26 0 +0.31(+1.48%)
Dec 30, 2013 20.99 21.08 20.73 20.95 186,205 +0.12(+0.58%)
Dec 27, 2013 20.48 20.83 20.42 20.83 111,880 +0.32(+1.56%)
Dec 26, 2013 20.59 20.59 20.40 20.51 158,524 +0.00(+0.00%)
Dec 24, 2013 20.45 20.64 20.43 20.51 74,069 +0.09(+0.44%)
Dec 23, 2013 20.70 20.70 20.28 20.42 157,115 -0.58(-2.76%)
Dec 20, 2013 21.20 21.29 20.96 21.00 146,245 -0.36(-1.69%)
Dec 19, 2013 21.36 21.44 21.14 21.36 188,483 -0.29(-1.34%)
Dec 18, 2013 21.42 21.89 20.85 21.65 208,234 +0.41(+1.93%)
Dec 17, 2013 21.38 21.46 21.22 21.24 109,711 +0.04(+0.19%)
Dec 16, 2013 21.15 21.48 21.15 21.20 105,732 +0.15(+0.71%)
Dec 13, 2013 21.40 21.40 20.98 21.05 180,674 -0.35(-1.64%)
Dec 12, 2013 21.40 21.67 21.32 21.40 119,183 -0.14(-0.65%)
Dec 11, 2013 21.84 21.94 21.46 21.54 100,012 -0.55(-2.49%)
Dec 10, 2013 21.87 22.23 21.64 22.09 163,515 +0.16(+0.73%)
Dec 09, 2013 21.80 22.09 21.78 21.93 357,753 +0.13(+0.60%)
Dec 06, 2013 21.61 21.96 21.54 21.80 152,910 +0.37(+1.73%)
Dec 05, 2013 21.78 21.79 21.38 21.43 131,273 -0.35(-1.61%)
Dec 04, 2013 21.66 21.86 21.53 21.78 84,028 -0.18(-0.82%)
Dec 03, 2013 22.13 22.28 21.85 21.96 181,355 -0.13(-0.59%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More