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, 2005 35.47 35.80 35.35 35.75 292,900 +0.21(+0.59%)
Feb 25, 2005 35.92 36.10 35.19 35.54 289,900 -0.38(-1.06%)
Feb 24, 2005 36.05 36.15 35.77 35.92 152,500 +0.01(+0.03%)
Feb 23, 2005 36.02 36.05 35.90 35.91 263,800 -0.01(-0.03%)
Feb 22, 2005 36.25 36.48 35.77 35.92 279,200 -0.33(-0.91%)
Feb 18, 2005 36.35 36.35 36.12 36.25 265,100 +0.05(+0.14%)
Feb 17, 2005 36.10 37.44 36.08 36.20 1,195,600 +0.16(+0.44%)
Feb 16, 2005 36.40 36.40 35.81 36.04 283,300 -0.27(-0.74%)
Feb 15, 2005 35.53 36.38 35.35 36.31 390,600 +0.91(+2.57%)
Feb 14, 2005 35.02 35.45 34.82 35.40 281,500 +0.30(+0.85%)
Feb 11, 2005 35.09 35.19 34.95 35.10 93,000 +0.01(+0.03%)
Feb 10, 2005 34.85 35.09 34.70 35.09 162,500 +0.24(+0.69%)
Feb 09, 2005 34.90 34.91 34.69 34.85 102,700 +0.05(+0.14%)
Feb 08, 2005 34.60 34.80 34.60 34.80 182,300 +0.11(+0.32%)
Feb 07, 2005 35.00 35.00 34.64 34.69 126,000 -0.06(-0.17%)
Feb 04, 2005 34.59 35.05 34.40 34.75 215,300 +0.26(+0.75%)
Feb 03, 2005 34.50 34.63 34.42 34.49 191,200 -0.06(-0.17%)
Feb 02, 2005 34.18 34.60 34.12 34.55 258,800 +0.27(+0.79%)
Feb 01, 2005 34.50 34.50 33.96 34.28 211,500 -0.12(-0.35%)
Jan 31, 2005 34.23 34.43 34.14 34.40 147,300 +0.33(+0.97%)
Jan 28, 2005 34.15 34.24 34.00 34.07 89,700 -0.18(-0.53%)
Jan 27, 2005 34.25 34.25 34.05 34.25 111,100 +0.00(+0.00%)
Jan 26, 2005 34.18 34.25 34.07 34.25 65,600 +0.05(+0.15%)
Jan 25, 2005 34.05 34.20 33.99 34.20 264,200 +0.10(+0.29%)
Jan 24, 2005 33.81 34.21 33.81 34.10 195,400 +0.19(+0.56%)
Jan 21, 2005 34.06 34.06 33.80 33.91 321,800 -0.16(-0.47%)
Jan 20, 2005 34.00 34.07 33.90 34.07 95,600 +0.11(+0.32%)
Jan 19, 2005 34.05 34.08 33.85 33.96 120,200 -0.19(-0.56%)
Jan 18, 2005 33.88 34.20 33.70 34.15 142,500 +0.17(+0.50%)
Jan 14, 2005 34.01 34.09 33.88 33.98 511,400 -0.05(-0.15%)
Jan 13, 2005 34.20 34.25 34.00 34.03 231,400 +0.05(+0.15%)
Jan 12, 2005 33.90 34.08 33.83 33.98 79,500 +0.02(+0.06%)
Jan 11, 2005 33.70 34.10 33.62 33.96 86,000 +0.08(+0.24%)
Jan 10, 2005 34.22 34.22 33.79 33.88 156,600 -0.18(-0.53%)
Jan 07, 2005 33.48 34.06 32.66 34.06 247,600 +0.33(+0.98%)
Jan 06, 2005 33.32 33.79 33.27 33.73 60,700 +0.51(+1.54%)
Jan 05, 2005 33.50 33.65 33.22 33.22 255,000 -0.18(-0.54%)
Jan 04, 2005 33.75 33.85 33.33 33.40 167,000 -0.35(-1.04%)
Jan 03, 2005 34.10 34.20 33.60 33.75 158,900 -0.45(-1.32%)
Dec 31, 2004 34.10 34.30 34.10 34.20 225,700 +0.20(+0.59%)
Dec 30, 2004 34.20 34.25 33.90 34.00 234,100 -0.24(-0.70%)
Dec 29, 2004 34.15 34.30 34.13 34.24 156,100 +0.09(+0.26%)
Dec 28, 2004 34.00 34.34 34.00 34.15 237,100 +0.25(+0.74%)
Dec 27, 2004 34.19 34.30 33.75 33.90 91,400 -0.29(-0.85%)
Dec 23, 2004 34.05 34.34 33.98 34.19 84,500 -0.08(-0.23%)
Dec 22, 2004 34.16 34.40 34.00 34.27 110,400 +0.11(+0.32%)
Dec 21, 2004 33.85 34.40 33.55 34.16 81,100 +0.28(+0.83%)
Dec 20, 2004 34.40 34.45 33.64 33.88 379,500 -0.47(-1.37%)
Dec 17, 2004 34.05 34.45 33.91 34.35 414,300 +0.55(+1.63%)
Dec 16, 2004 34.29 34.29 33.80 33.80 162,100 -0.20(-0.59%)
Dec 15, 2004 33.86 34.00 33.60 34.00 136,300 +0.33(+0.98%)
Dec 14, 2004 33.75 33.83 33.55 33.67 228,700 -0.03(-0.09%)
Dec 13, 2004 33.90 34.00 33.70 33.70 175,500 +0.05(+0.15%)
Dec 10, 2004 33.10 33.69 32.99 33.65 153,800 +0.65(+1.97%)
Dec 09, 2004 32.92 33.34 32.80 33.00 439,400 +0.10(+0.30%)
Dec 08, 2004 33.20 33.32 32.88 32.90 428,900 -0.33(-0.99%)
Dec 07, 2004 33.50 33.74 33.10 33.23 431,600 -0.17(-0.51%)
Dec 06, 2004 33.30 33.57 33.25 33.40 479,700 +0.14(+0.42%)
Dec 03, 2004 33.74 33.97 33.20 33.26 2,270,100 -1.24(-3.59%)
Dec 02, 2004 33.90 34.50 33.85 34.50 176,200 +0.52(+1.53%)
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.