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 (%)
Nov 30, 2005 34.47 35.71 34.26 34.45 1,753,000 -1.38(-3.85%)
Nov 29, 2005 36.00 36.20 35.77 35.83 791,900 -0.27(-0.75%)
Nov 28, 2005 37.17 37.17 36.03 36.10 478,200 -0.91(-2.46%)
Nov 25, 2005 36.70 37.09 36.67 37.01 281,900 +0.07(+0.19%)
Nov 23, 2005 36.50 37.15 35.76 36.94 681,500 -0.03(-0.08%)
Nov 22, 2005 36.85 37.08 36.85 36.97 716,800 -0.08(-0.22%)
Nov 21, 2005 37.30 37.35 36.77 37.05 438,900 -0.05(-0.13%)
Nov 18, 2005 37.35 37.43 36.96 37.10 342,400 -0.34(-0.91%)
Nov 17, 2005 36.97 37.50 36.90 37.44 414,700 +0.44(+1.19%)
Nov 16, 2005 37.28 37.46 36.74 37.00 636,500 -0.31(-0.83%)
Nov 15, 2005 37.35 37.75 37.21 37.31 1,052,500 -0.17(-0.45%)
Nov 14, 2005 37.11 37.50 36.82 37.48 655,900 +0.37(+1.00%)
Nov 11, 2005 36.51 37.12 36.35 37.11 280,300 +0.54(+1.48%)
Nov 10, 2005 35.80 36.69 35.69 36.57 558,400 +0.99(+2.78%)
Nov 09, 2005 35.62 35.66 35.14 35.58 251,400 +0.13(+0.37%)
Nov 08, 2005 35.64 35.64 35.17 35.45 333,600 -0.28(-0.78%)
Nov 07, 2005 35.22 35.73 34.99 35.73 501,300 +0.52(+1.48%)
Nov 04, 2005 34.90 35.35 34.72 35.21 494,700 +0.21(+0.60%)
Nov 03, 2005 34.76 35.05 34.00 35.00 682,200 +0.25(+0.72%)
Nov 02, 2005 34.15 35.09 34.09 34.75 757,600 +0.60(+1.76%)
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.