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 (%)
Apr 30, 2012 39.56 40.20 39.32 40.18 293,178 +0.64(+1.62%)
Apr 27, 2012 40.03 40.09 39.35 39.54 208,170 -0.45(-1.13%)
Apr 26, 2012 39.37 40.00 39.24 39.99 369,746 +0.48(+1.21%)
Apr 25, 2012 39.57 40.27 39.31 39.51 124,830 +0.35(+0.89%)
Apr 24, 2012 38.72 39.21 38.52 39.16 265,140 +0.37(+0.95%)
Apr 23, 2012 38.17 38.84 37.97 38.79 196,556 +0.08(+0.21%)
Apr 20, 2012 38.91 38.98 38.65 38.71 228,861 -0.11(-0.28%)
Apr 19, 2012 38.69 39.09 38.64 38.82 183,976 +0.23(+0.60%)
Apr 18, 2012 38.86 38.97 38.50 38.59 214,070 -0.52(-1.33%)
Apr 17, 2012 39.26 39.34 39.03 39.11 249,217 -0.01(-0.03%)
Apr 16, 2012 39.19 39.37 38.92 39.12 274,571 +0.19(+0.49%)
Apr 13, 2012 39.13 39.39 38.93 38.93 332,739 -0.41(-1.04%)
Apr 12, 2012 38.83 39.34 38.79 39.34 340,251 +0.49(+1.26%)
Apr 11, 2012 38.69 38.90 38.47 38.85 443,237 +0.43(+1.12%)
Apr 10, 2012 39.15 39.37 38.41 38.42 438,235 -0.71(-1.81%)
Apr 09, 2012 39.29 39.29 38.92 39.13 188,045 -0.56(-1.41%)
Apr 05, 2012 40.00 40.05 39.47 39.69 285,674 -0.36(-0.90%)
Apr 04, 2012 39.85 40.27 39.69 40.05 299,821 -0.19(-0.47%)
Apr 03, 2012 40.55 40.56 39.86 40.24 309,560 -0.28(-0.69%)
Apr 02, 2012 40.45 40.61 39.70 40.52 340,156 -0.14(-0.34%)
Mar 30, 2012 40.81 40.85 40.43 40.66 435,936 +0.09(+0.22%)
Mar 29, 2012 40.53 40.70 40.34 40.57 198,191 -0.20(-0.49%)
Mar 28, 2012 40.51 40.84 40.51 40.77 295,705 +0.22(+0.54%)
Mar 27, 2012 40.73 40.97 40.37 40.55 418,136 -0.09(-0.22%)
Mar 26, 2012 40.01 40.79 39.91 40.64 410,039 +0.87(+2.19%)
Mar 23, 2012 39.27 39.80 39.24 39.77 344,166 +0.45(+1.14%)
Mar 22, 2012 39.00 39.51 38.96 39.32 251,176 -0.03(-0.08%)
Mar 21, 2012 39.45 39.57 39.23 39.35 256,904 -0.18(-0.46%)
Mar 20, 2012 39.53 39.73 39.06 39.53 267,394 +0.47(+1.20%)
Mar 19, 2012 38.45 39.31 38.41 39.06 257,503 +0.48(+1.24%)
Mar 16, 2012 39.16 39.24 38.45 38.58 552,032 -0.54(-1.38%)
Mar 15, 2012 39.30 39.38 38.97 39.12 294,263 -0.05(-0.13%)
Mar 14, 2012 38.94 39.30 38.73 39.17 295,144 -0.27(-0.68%)
Mar 13, 2012 38.65 39.47 38.41 39.44 457,557 +1.00(+2.60%)
Mar 12, 2012 38.48 38.69 38.35 38.44 185,126 -0.03(-0.08%)
Mar 09, 2012 37.62 38.73 37.47 38.47 321,736 +0.81(+2.15%)
Mar 08, 2012 37.59 37.67 37.17 37.66 178,131 +0.25(+0.67%)
Mar 07, 2012 37.24 37.57 36.83 37.41 240,579 +0.15(+0.40%)
Mar 06, 2012 38.12 38.13 37.19 37.26 272,492 -1.03(-2.69%)
Mar 05, 2012 38.09 38.36 37.81 38.29 329,973 +0.18(+0.47%)
Mar 02, 2012 38.30 38.51 38.00 38.11 260,284 -0.20(-0.52%)
Mar 01, 2012 38.62 38.82 38.17 38.31 276,924 -0.15(-0.39%)
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%)
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.