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 29, 2012 38.65 39.00 38.46 38.46 486,935 -0.22(-0.57%)
Feb 28, 2012 39.05 39.15 38.41 38.68 217,810 -0.36(-0.92%)
Feb 27, 2012 39.16 39.23 38.78 39.04 173,816 -0.21(-0.54%)
Feb 24, 2012 39.15 39.73 39.06 39.25 162,120 +0.02(+0.05%)
Feb 23, 2012 39.25 39.41 39.00 39.23 217,062 -0.06(-0.15%)
Feb 22, 2012 40.12 40.47 39.25 39.29 260,306 -1.06(-2.63%)
Feb 21, 2012 40.33 40.47 40.06 40.35 272,491 +0.13(+0.32%)
Feb 17, 2012 40.04 40.36 39.88 40.22 220,643 +0.08(+0.20%)
Feb 16, 2012 39.63 40.16 39.51 40.14 186,056 +0.41(+1.03%)
Feb 15, 2012 39.60 40.14 39.57 39.73 191,023 -0.07(-0.18%)
Feb 14, 2012 39.46 39.91 39.40 39.80 287,760 +0.23(+0.58%)
Feb 13, 2012 39.87 39.87 39.28 39.57 227,706 +0.07(+0.18%)
Feb 10, 2012 40.22 40.50 39.21 39.50 306,385 -0.77(-1.91%)
Feb 09, 2012 39.83 40.31 39.72 40.27 273,046 +0.57(+1.44%)
Feb 08, 2012 39.55 39.86 39.23 39.70 303,378 +0.27(+0.68%)
Feb 07, 2012 39.00 39.57 38.98 39.43 218,748 +0.43(+1.10%)
Feb 06, 2012 38.96 39.15 38.57 39.00 219,878 -0.15(-0.38%)
Feb 03, 2012 38.50 39.16 38.16 39.15 241,656 +0.85(+2.22%)
Feb 02, 2012 38.23 38.47 38.14 38.30 111,626 +0.05(+0.13%)
Feb 01, 2012 37.54 38.41 37.41 38.25 245,773 +0.85(+2.27%)
Jan 31, 2012 36.92 37.49 36.64 37.40 146,446 +0.64(+1.74%)
Jan 30, 2012 36.91 37.03 36.62 36.76 182,950 -0.32(-0.86%)
Jan 27, 2012 37.28 37.34 36.98 37.08 186,872 -0.31(-0.83%)
Jan 26, 2012 37.05 37.70 36.95 37.39 234,738 +0.50(+1.36%)
Jan 25, 2012 37.06 37.15 36.73 36.89 181,022 -0.26(-0.70%)
Jan 24, 2012 37.10 37.38 36.91 37.15 117,243 -0.22(-0.59%)
Jan 23, 2012 37.80 37.99 37.34 37.37 288,107 -0.38(-1.01%)
Jan 20, 2012 37.12 37.75 36.87 37.75 577,559 -0.10(-0.26%)
Jan 19, 2012 37.60 38.10 37.32 37.85 252,312 +0.38(+1.01%)
Jan 18, 2012 36.66 37.47 36.15 37.47 278,993 +0.78(+2.13%)
Jan 17, 2012 37.60 37.68 36.50 36.69 426,051 -0.85(-2.26%)
Jan 13, 2012 37.48 37.65 37.35 37.54 214,673 -0.21(-0.56%)
Jan 12, 2012 38.78 38.88 37.57 37.75 561,350 -1.06(-2.73%)
Jan 11, 2012 38.23 38.82 38.13 38.81 409,159 +0.42(+1.09%)
Jan 10, 2012 38.19 38.48 37.99 38.39 291,325 +0.45(+1.19%)
Jan 09, 2012 37.68 38.03 37.49 37.94 189,088 +0.33(+0.88%)
Jan 06, 2012 38.09 38.09 37.53 37.61 185,587 -0.39(-1.03%)
Jan 05, 2012 37.13 38.11 36.80 38.00 557,101 +0.69(+1.85%)
Jan 04, 2012 37.93 38.20 37.26 37.31 311,685 -0.94(-2.46%)
Dec 30, 2011 38.55 38.55 38.20 38.25 168,043 -0.30(-0.78%)
Dec 29, 2011 38.50 38.76 38.39 38.55 137,362 +0.03(+0.08%)
Dec 28, 2011 38.86 39.28 38.37 38.52 461,984 -0.45(-1.15%)
Dec 27, 2011 38.70 39.17 38.46 38.97 409,600 +0.22(+0.57%)
Dec 23, 2011 38.28 38.75 38.07 38.75 267,669 +1.52(+4.08%)
Dec 21, 2011 36.54 37.35 36.30 37.23 587,911 +0.67(+1.83%)
Dec 20, 2011 37.02 37.02 36.40 36.56 1,336,923 +0.09(+0.25%)
Dec 19, 2011 36.46 36.76 36.30 36.47 484,435 +0.15(+0.41%)
Dec 16, 2011 36.33 36.60 36.17 36.32 662,294 +0.10(+0.28%)
Dec 15, 2011 36.28 36.59 36.11 36.22 268,086 +0.18(+0.50%)
Dec 14, 2011 35.71 36.67 35.70 36.04 162,811 -0.29(-0.80%)
Dec 13, 2011 37.28 37.33 36.20 36.33 382,411 -0.62(-1.68%)
Dec 12, 2011 36.65 37.06 36.63 36.95 546,180 -0.22(-0.59%)
Dec 09, 2011 36.53 37.23 36.36 37.17 454,680 +0.68(+1.86%)
Dec 08, 2011 35.97 36.72 35.89 36.49 458,676 +0.09(+0.25%)
Dec 07, 2011 35.31 36.43 35.31 36.40 473,066 +0.83(+2.33%)
Dec 06, 2011 34.56 35.66 34.41 35.57 1,180,422 +0.86(+2.48%)
Dec 05, 2011 35.38 35.40 34.57 34.71 863,671 -0.36(-1.03%)
Dec 02, 2011 35.91 36.14 34.99 35.07 977,939 -0.65(-1.82%)
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.