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 (%)
Dec 31, 2007 41.93 42.20 41.46 41.73 246,200 -0.33(-0.78%)
Dec 28, 2007 41.88 42.53 41.47 42.06 331,800 +0.23(+0.55%)
Dec 27, 2007 43.07 43.10 41.76 41.83 393,700 -1.37(-3.17%)
Dec 26, 2007 43.00 43.33 42.46 43.20 384,100 +0.16(+0.37%)
Dec 24, 2007 42.55 43.10 41.77 43.04 169,000 +0.56(+1.32%)
Dec 21, 2007 42.03 42.63 41.69 42.48 339,400 +0.43(+1.02%)
Dec 20, 2007 41.75 42.41 41.63 42.05 451,900 +0.36(+0.86%)
Dec 19, 2007 42.22 42.34 41.50 41.69 533,900 -0.52(-1.23%)
Dec 18, 2007 42.80 42.80 42.02 42.21 477,700 -0.24(-0.57%)
Dec 17, 2007 41.59 42.83 41.46 42.45 515,900 +0.94(+2.26%)
Dec 14, 2007 41.96 42.22 41.41 41.51 508,950 -0.42(-1.00%)
Dec 13, 2007 41.36 42.02 41.29 41.93 496,000 +0.58(+1.40%)
Dec 12, 2007 42.45 42.45 41.18 41.35 635,100 -0.50(-1.19%)
Dec 11, 2007 42.19 42.64 41.85 41.85 519,100 -0.22(-0.52%)
Dec 10, 2007 41.43 42.21 41.18 42.07 362,700 +0.44(+1.06%)
Dec 07, 2007 42.17 42.27 41.13 41.63 500,000 -0.76(-1.79%)
Dec 06, 2007 41.46 42.47 41.35 42.39 681,450 +0.98(+2.37%)
Dec 05, 2007 41.67 41.67 40.95 41.41 638,000 +0.09(+0.22%)
Dec 04, 2007 40.74 41.73 40.57 41.32 696,500 +0.26(+0.63%)
Dec 03, 2007 40.71 41.49 40.05 41.06 572,275 +0.67(+1.66%)
Nov 30, 2007 40.75 41.02 40.04 40.39 570,600 -0.12(-0.30%)
Nov 29, 2007 39.46 40.67 39.45 40.51 979,600 +1.13(+2.87%)
Nov 28, 2007 40.52 40.52 38.61 39.38 933,530 +0.97(+2.53%)
Nov 27, 2007 38.51 38.96 37.62 38.41 825,300 -0.10(-0.26%)
Nov 26, 2007 39.02 39.40 38.50 38.51 487,000 -0.70(-1.79%)
Nov 23, 2007 38.86 39.72 38.75 39.21 138,600 +0.55(+1.42%)
Nov 21, 2007 38.81 39.24 37.96 38.66 468,900 -0.21(-0.54%)
Nov 20, 2007 38.25 38.96 37.95 38.87 461,500 +0.77(+2.02%)
Nov 19, 2007 37.98 38.35 37.41 38.10 371,807 +0.07(+0.18%)
Nov 16, 2007 39.36 39.36 37.66 38.03 480,500 -1.32(-3.35%)
Nov 15, 2007 39.02 40.00 39.02 39.35 490,301 -0.13(-0.33%)
Nov 14, 2007 38.83 39.53 38.77 39.48 360,600 +0.74(+1.91%)
Nov 13, 2007 39.00 39.40 38.34 38.74 455,100 -0.11(-0.28%)
Nov 12, 2007 38.86 39.62 38.79 38.85 374,300 +0.01(+0.03%)
Nov 09, 2007 38.04 39.17 37.51 38.84 559,300 +0.60(+1.57%)
Nov 08, 2007 37.89 38.59 37.54 38.24 647,500 +0.35(+0.92%)
Nov 07, 2007 37.86 38.52 37.78 37.89 789,600 -0.16(-0.42%)
Nov 06, 2007 38.49 38.54 37.75 38.05 541,700 -0.07(-0.18%)
Nov 05, 2007 38.36 38.63 37.98 38.12 533,905 -0.24(-0.63%)
Nov 02, 2007 39.93 40.30 38.00 38.36 548,700 -1.54(-3.86%)
Nov 01, 2007 41.16 42.10 38.00 39.90 1,073,200 +0.69(+1.76%)
Oct 31, 2007 38.51 39.31 38.20 39.21 759,600 +0.66(+1.71%)
Oct 30, 2007 38.09 39.15 38.06 38.55 442,100 +0.19(+0.50%)
Oct 29, 2007 38.30 38.49 37.46 38.36 533,500 -0.06(-0.16%)
Oct 26, 2007 37.76 38.46 37.60 38.42 498,400 +0.82(+2.18%)
Oct 25, 2007 38.62 38.90 37.26 37.60 1,084,100 -0.75(-1.96%)
Oct 24, 2007 39.28 39.28 38.00 38.35 589,600 -0.97(-2.47%)
Oct 23, 2007 40.12 40.42 39.23 39.32 685,800 -0.33(-0.83%)
Oct 22, 2007 38.95 39.77 38.64 39.65 592,000 +0.69(+1.77%)
Oct 19, 2007 39.39 39.39 38.60 38.96 608,100 -0.54(-1.37%)
Oct 18, 2007 40.31 40.31 39.47 39.50 237,800 -1.02(-2.52%)
Oct 17, 2007 41.15 41.15 40.08 40.52 351,800 -0.21(-0.52%)
Oct 16, 2007 40.89 41.12 40.56 40.73 543,900 -0.27(-0.66%)
Oct 15, 2007 41.63 41.73 40.86 41.00 429,400 -0.51(-1.23%)
Oct 12, 2007 41.21 41.65 41.21 41.51 535,900 +0.15(+0.36%)
Oct 11, 2007 41.81 41.82 41.24 41.36 949,400 -0.39(-0.93%)
Oct 10, 2007 41.25 41.80 41.10 41.75 713,000 -0.05(-0.12%)
Oct 09, 2007 41.50 41.85 41.40 41.80 538,100 +0.64(+1.55%)
Oct 08, 2007 41.50 41.74 41.13 41.16 241,900 -0.64(-1.53%)
Oct 05, 2007 41.35 41.84 41.25 41.80 502,700 +0.61(+1.48%)
Oct 04, 2007 41.05 41.35 40.67 41.19 698,600 +0.19(+0.46%)
Oct 03, 2007 42.05 42.05 40.84 41.00 634,200 -1.06(-2.52%)
Oct 02, 2007 42.06 42.19 41.80 42.06 746,300 -0.07(-0.17%)
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.