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 (%)
Aug 31, 2005 36.40 36.86 35.89 36.70 920,600 -0.75(-2.00%)
Aug 30, 2005 37.68 38.05 37.36 37.45 470,800 -0.38(-1.00%)
Aug 29, 2005 38.14 38.14 37.33 37.83 241,800 -0.53(-1.38%)
Aug 26, 2005 38.37 38.42 38.00 38.36 109,500 -0.03(-0.08%)
Aug 25, 2005 38.29 38.51 38.25 38.39 160,300 +0.14(+0.37%)
Aug 24, 2005 38.35 38.38 38.16 38.25 201,800 -0.12(-0.31%)
Aug 23, 2005 38.48 38.61 38.26 38.37 277,300 -0.07(-0.18%)
Aug 22, 2005 38.03 38.48 37.88 38.44 452,000 +0.40(+1.05%)
Aug 19, 2005 37.90 38.10 37.75 38.04 270,200 +0.34(+0.90%)
Aug 18, 2005 37.83 37.83 37.35 37.70 238,800 -0.13(-0.34%)
Aug 17, 2005 38.02 38.02 37.62 37.83 136,000 -0.17(-0.45%)
Aug 16, 2005 38.30 38.30 37.94 38.00 225,600 -0.25(-0.65%)
Aug 15, 2005 38.03 38.48 38.01 38.25 190,900 +0.22(+0.58%)
Aug 12, 2005 38.30 38.30 37.80 38.03 264,800 -0.35(-0.91%)
Aug 11, 2005 38.00 38.38 37.90 38.38 260,300 +0.39(+1.03%)
Aug 10, 2005 38.00 38.05 37.80 37.99 1,719,300 -1.27(-3.23%)
Aug 09, 2005 39.27 39.38 39.00 39.26 91,400 +0.24(+0.62%)
Aug 08, 2005 39.45 39.48 39.02 39.02 148,500 -0.32(-0.81%)
Aug 05, 2005 39.58 39.58 39.05 39.34 95,100 -0.20(-0.51%)
Aug 04, 2005 39.64 39.67 39.50 39.54 160,400 -0.10(-0.25%)
Aug 03, 2005 39.20 39.69 39.20 39.64 486,400 +0.39(+0.99%)
Aug 02, 2005 39.24 39.30 39.20 39.25 180,800 +0.06(+0.15%)
Aug 01, 2005 39.07 39.26 39.05 39.19 195,400 +0.19(+0.49%)
Jul 29, 2005 38.85 39.30 38.85 39.00 206,600 +0.15(+0.39%)
Jul 28, 2005 38.56 38.99 38.56 38.85 212,300 +0.44(+1.15%)
Jul 27, 2005 38.54 38.75 38.10 38.41 521,400 +0.01(+0.03%)
Jul 26, 2005 38.52 38.83 38.14 38.40 206,900 -0.10(-0.26%)
Jul 25, 2005 38.50 38.99 38.32 38.50 216,600 -0.10(-0.26%)
Jul 22, 2005 38.75 38.80 38.41 38.60 146,700 -0.02(-0.05%)
Jul 21, 2005 38.50 38.95 38.42 38.62 118,700 +0.31(+0.81%)
Jul 20, 2005 38.45 38.46 38.25 38.31 67,100 -0.12(-0.31%)
Jul 19, 2005 38.32 38.54 38.23 38.43 198,100 +0.18(+0.47%)
Jul 18, 2005 37.95 38.25 37.40 38.25 228,500 +0.21(+0.55%)
Jul 15, 2005 37.89 38.10 37.77 38.04 128,700 +0.15(+0.40%)
Jul 14, 2005 37.60 38.09 37.60 37.89 130,700 +0.04(+0.11%)
Jul 13, 2005 37.87 37.98 37.50 37.85 240,500 -0.11(-0.29%)
Jul 12, 2005 37.90 38.10 37.80 37.96 67,300 +0.07(+0.18%)
Jul 11, 2005 37.99 37.99 37.70 37.89 172,700 +0.02(+0.05%)
Jul 08, 2005 37.60 37.88 37.45 37.87 123,100 +0.38(+1.01%)
Jul 07, 2005 37.07 37.58 36.94 37.49 134,000 +0.00(+0.00%)
Jul 06, 2005 37.73 37.78 37.25 37.49 170,900 -0.29(-0.77%)
Jul 05, 2005 37.60 37.94 37.57 37.78 125,300 -0.08(-0.21%)
Jul 01, 2005 37.81 38.07 37.65 37.86 158,900 +0.04(+0.11%)
Jun 30, 2005 37.48 38.00 37.48 37.82 238,700 +0.45(+1.20%)
Jun 29, 2005 37.18 37.60 36.98 37.37 384,800 +0.37(+1.00%)
Jun 28, 2005 36.53 37.10 36.47 37.00 142,900 +0.38(+1.04%)
Jun 27, 2005 36.68 36.88 36.39 36.62 198,700 -0.02(-0.05%)
Jun 24, 2005 36.75 36.93 36.49 36.64 228,500 -0.15(-0.41%)
Jun 23, 2005 37.03 37.15 36.79 36.79 269,600 -0.20(-0.54%)
Jun 22, 2005 37.30 37.33 36.94 36.99 203,200 +0.05(+0.14%)
Jun 21, 2005 37.14 37.21 36.90 36.94 244,800 -0.09(-0.24%)
Jun 20, 2005 37.40 37.43 37.00 37.03 380,300 -0.32(-0.86%)
Jun 17, 2005 37.35 37.74 37.21 37.35 322,300 +0.22(+0.59%)
Jun 16, 2005 36.75 37.17 36.67 37.13 541,800 +0.81(+2.23%)
Jun 15, 2005 35.89 36.32 35.89 36.32 401,500 +0.44(+1.23%)
Jun 14, 2005 35.65 35.99 35.56 35.88 464,400 +0.08(+0.22%)
Jun 13, 2005 36.30 36.36 35.72 35.80 424,600 -0.40(-1.10%)
Jun 10, 2005 36.17 36.38 36.06 36.20 101,200 -0.04(-0.11%)
Jun 09, 2005 36.05 36.35 35.91 36.24 191,900 +0.19(+0.53%)
Jun 08, 2005 36.50 36.50 35.98 36.05 327,400 -0.25(-0.69%)
Jun 07, 2005 36.50 36.59 36.26 36.30 139,000 -0.15(-0.41%)
Jun 06, 2005 36.12 36.97 36.07 36.45 422,900 +0.36(+1.00%)
Jun 03, 2005 36.20 36.39 36.01 36.09 238,800 +0.00(+0.00%)
Jun 02, 2005 36.00 36.34 35.81 36.09 365,300 -0.09(-0.25%)
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.