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 (%)
May 31, 2007 22.00 22.26 21.93 22.19 784,200 +0.16(+0.73%)
May 30, 2007 21.69 22.09 21.52 22.03 554,700 +0.16(+0.73%)
May 29, 2007 21.72 21.91 21.47 21.87 758,000 +0.19(+0.88%)
May 25, 2007 21.45 21.76 21.39 21.68 737,700 +0.40(+1.88%)
May 24, 2007 22.11 22.25 21.16 21.28 1,441,400 -0.92(-4.14%)
May 23, 2007 22.40 22.44 22.06 22.20 1,036,500 -0.21(-0.94%)
May 22, 2007 21.93 22.43 21.82 22.41 1,026,900 +0.48(+2.19%)
May 21, 2007 21.55 22.01 21.49 21.93 1,095,200 +0.29(+1.34%)
May 18, 2007 21.45 21.69 21.36 21.64 650,900 +0.19(+0.89%)
May 17, 2007 21.44 21.71 21.42 21.45 459,400 -0.09(-0.42%)
May 16, 2007 21.37 21.55 21.28 21.54 756,449 +0.15(+0.70%)
May 15, 2007 21.36 21.78 21.27 21.39 1,676,600 +0.05(+0.23%)
May 14, 2007 21.75 21.82 21.29 21.34 749,500 -0.42(-1.93%)
May 11, 2007 21.24 21.77 21.24 21.76 863,500 +0.60(+2.84%)
May 10, 2007 21.25 21.31 21.00 21.16 1,086,800 -0.23(-1.08%)
May 09, 2007 21.11 21.53 20.90 21.39 1,173,600 +0.28(+1.33%)
May 08, 2007 20.89 21.22 20.67 21.11 1,665,600 +0.09(+0.43%)
May 07, 2007 21.11 21.18 21.00 21.02 598,500 -0.08(-0.38%)
May 04, 2007 21.12 21.43 20.99 21.10 820,700 +0.03(+0.14%)
May 03, 2007 20.87 21.08 20.43 21.07 1,090,100 +0.12(+0.57%)
May 02, 2007 20.72 21.06 20.49 20.95 1,360,623 +0.23(+1.11%)
May 01, 2007 20.92 20.98 20.62 20.72 1,766,700 -0.26(-1.24%)
Apr 30, 2007 20.94 21.80 20.92 20.98 1,934,110 +0.14(+0.67%)
Apr 27, 2007 20.80 21.22 20.48 20.84 2,025,782 +0.49(+2.41%)
Apr 26, 2007 19.85 20.36 19.24 20.35 1,644,200 +0.25(+1.24%)
Apr 25, 2007 20.15 20.25 19.94 20.10 912,950 +0.02(+0.10%)
Apr 24, 2007 20.13 20.19 19.91 20.08 812,400 -0.05(-0.25%)
Apr 23, 2007 20.04 20.20 19.88 20.13 679,800 +0.03(+0.15%)
Apr 20, 2007 20.19 20.23 19.86 20.10 996,110 +0.15(+0.75%)
Apr 19, 2007 19.70 20.12 19.57 19.95 1,100,874 +0.09(+0.45%)
Apr 18, 2007 19.48 19.92 19.30 19.86 1,093,600 +0.22(+1.12%)
Apr 17, 2007 19.61 19.73 19.50 19.64 1,428,800 +0.03(+0.15%)
Apr 16, 2007 19.46 19.64 19.29 19.61 947,600 +0.19(+0.98%)
Apr 13, 2007 19.15 19.47 19.00 19.42 1,787,200 +0.24(+1.25%)
Apr 12, 2007 18.53 19.20 18.35 19.18 1,411,200 +0.57(+3.06%)
Apr 11, 2007 18.40 18.64 18.31 18.61 953,300 +0.19(+1.03%)
Apr 10, 2007 18.56 18.59 18.30 18.42 519,200 -0.23(-1.23%)
Apr 09, 2007 18.85 18.98 18.51 18.65 824,115 -0.18(-0.96%)
Apr 05, 2007 18.28 18.92 18.20 18.83 1,278,500 +0.51(+2.78%)
Apr 04, 2007 18.05 18.35 17.89 18.32 1,169,500 +0.23(+1.27%)
Apr 03, 2007 18.14 18.25 18.04 18.09 1,002,798 -0.04(-0.22%)
Apr 02, 2007 18.26 18.31 17.93 18.13 795,300 -0.16(-0.87%)
Mar 30, 2007 17.95 18.35 17.94 18.29 706,000 +0.34(+1.89%)
Mar 29, 2007 18.28 18.30 17.75 17.95 652,375 -0.25(-1.37%)
Mar 28, 2007 18.38 18.45 18.14 18.20 1,205,800 -0.31(-1.67%)
Mar 27, 2007 18.52 18.72 18.40 18.51 647,100 -0.09(-0.48%)
Mar 26, 2007 18.30 18.60 18.27 18.60 915,675 +0.29(+1.58%)
Mar 23, 2007 18.57 18.65 18.31 18.31 512,900 -0.25(-1.35%)
Mar 22, 2007 18.35 18.61 18.35 18.56 852,700 +0.24(+1.31%)
Mar 21, 2007 17.94 18.35 17.80 18.32 937,600 +0.44(+2.46%)
Mar 20, 2007 17.85 17.92 17.73 17.88 365,200 +0.00(+0.00%)
Mar 19, 2007 17.01 17.92 17.01 17.88 739,700 +0.39(+2.23%)
Mar 16, 2007 17.94 17.93 17.40 17.49 1,577,100 -0.44(-2.45%)
Mar 15, 2007 17.99 18.19 17.86 17.93 817,700 -0.14(-0.77%)
Mar 14, 2007 17.93 18.15 17.67 18.07 1,202,600 +0.05(+0.28%)
Mar 13, 2007 17.87 18.13 17.70 18.02 1,522,800 +0.15(+0.84%)
Mar 12, 2007 17.94 18.04 17.80 17.87 541,900 +0.02(+0.11%)
Mar 09, 2007 17.86 17.91 17.56 17.85 907,300 +0.14(+0.79%)
Mar 08, 2007 17.79 17.87 17.64 17.71 628,100 +0.09(+0.51%)
Mar 07, 2007 17.74 17.88 17.60 17.62 1,175,100 -0.13(-0.73%)
Mar 06, 2007 17.42 17.80 17.29 17.75 1,369,400 +0.45(+2.60%)
Mar 05, 2007 17.05 17.48 17.03 17.30 957,900 +0.00(+0.00%)
Mar 02, 2007 17.63 17.75 17.26 17.30 1,012,200 -0.33(-1.87%)
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.