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 29, 2008 32.39 32.73 32.17 32.62 256,459 +0.17(+0.52%)
Aug 28, 2008 32.10 32.45 31.95 32.45 485,143 +0.40(+1.25%)
Aug 27, 2008 31.71 32.15 31.68 32.05 295,384 +0.29(+0.91%)
Aug 26, 2008 32.44 32.51 31.51 31.76 419,075 -0.62(-1.91%)
Aug 25, 2008 32.57 32.70 32.36 32.38 315,574 -0.44(-1.34%)
Aug 22, 2008 32.34 32.87 32.27 32.82 311,050 +0.77(+2.40%)
Aug 21, 2008 32.31 32.65 32.00 32.05 361,394 -0.41(-1.26%)
Aug 20, 2008 32.44 32.48 31.87 32.46 606,910 +0.10(+0.31%)
Aug 19, 2008 32.35 32.82 32.34 32.36 434,152 -0.41(-1.25%)
Aug 18, 2008 33.35 33.48 32.54 32.77 427,395 -0.49(-1.47%)
Aug 15, 2008 32.92 33.61 32.90 33.26 0 +0.54(+1.65%)
Aug 14, 2008 32.52 32.96 32.45 32.72 601,166 +0.15(+0.46%)
Aug 13, 2008 32.90 33.02 32.47 32.57 818,494 -0.32(-0.97%)
Aug 12, 2008 33.10 33.25 32.61 32.89 457,891 -0.22(-0.66%)
Aug 11, 2008 33.00 33.57 32.79 33.11 428,624 +0.15(+0.46%)
Aug 08, 2008 31.90 33.00 31.90 32.96 394,275 +0.88(+2.74%)
Aug 07, 2008 32.32 32.65 32.00 32.08 619,348 -0.39(-1.20%)
Aug 06, 2008 32.46 32.68 31.98 32.47 636,943 -0.10(-0.31%)
Aug 05, 2008 31.60 32.62 31.60 32.57 2,184,446 +0.94(+2.97%)
Aug 04, 2008 30.92 31.98 30.92 31.63 612,763 +0.69(+2.23%)
Aug 01, 2008 30.78 31.36 30.57 30.94 491,696 +0.34(+1.11%)
Jul 31, 2008 29.89 30.97 29.89 30.60 641,759 +0.21(+0.69%)
Jul 30, 2008 30.80 31.44 30.04 30.39 731,415 -0.04(-0.13%)
Jul 29, 2008 30.43 30.62 29.50 30.43 718,790 +0.77(+2.60%)
Jul 28, 2008 29.67 30.46 29.56 29.66 417,779 +0.05(+0.17%)
Jul 25, 2008 30.00 30.34 29.50 29.61 372,029 -0.30(-1.00%)
Jul 24, 2008 30.43 30.62 29.87 29.91 477,767 -0.68(-2.22%)
Jul 23, 2008 29.72 30.74 29.48 30.59 533,437 +0.84(+2.82%)
Jul 22, 2008 28.40 29.80 28.27 29.75 795,831 +1.12(+3.91%)
Jul 21, 2008 28.94 28.96 28.50 28.63 554,712 +0.03(+0.10%)
Jul 18, 2008 28.08 28.72 27.55 28.60 792,957 +0.74(+2.66%)
Jul 17, 2008 27.78 28.07 27.03 27.86 819,002 +0.07(+0.25%)
Jul 16, 2008 31.35 31.35 26.31 27.79 694,176 +1.06(+3.97%)
Jul 15, 2008 27.19 27.66 26.68 26.73 965,563 -0.77(-2.80%)
Jul 14, 2008 27.95 28.16 27.30 27.50 1,151,199 -0.27(-0.97%)
Jul 11, 2008 28.54 28.63 27.54 27.77 941,824 -0.89(-3.11%)
Jul 10, 2008 29.07 29.27 28.65 28.66 704,760 -0.29(-1.00%)
Jul 09, 2008 30.36 30.36 28.93 28.95 890,300 -1.33(-4.39%)
Jul 08, 2008 30.00 30.46 29.56 30.28 1,086,104 +0.20(+0.66%)
Jul 07, 2008 31.05 31.09 29.96 30.08 633,918 -0.93(-3.00%)
Jul 04, 2008 31.10 31.34 30.86 31.01 213,187 +0.00(+0.00%)
Jul 03, 2008 31.10 31.34 30.86 31.01 213,187 +0.06(+0.19%)
Jul 02, 2008 30.96 31.23 30.62 30.95 614,236 -0.12(-0.39%)
Jul 01, 2008 30.62 31.17 30.61 31.07 526,143 +0.28(+0.91%)
Jun 30, 2008 31.07 31.23 30.79 30.79 360,696 -0.42(-1.35%)
Jun 27, 2008 31.66 31.90 31.11 31.21 490,809 -0.36(-1.14%)
Jun 26, 2008 31.70 32.42 31.54 31.57 440,956 -0.33(-1.03%)
Jun 25, 2008 32.28 32.48 31.80 31.90 680,897 -0.22(-0.68%)
Jun 24, 2008 32.47 32.70 31.97 32.12 572,352 -0.32(-0.99%)
Jun 23, 2008 33.24 33.40 32.33 32.44 449,945 -0.84(-2.52%)
Jun 20, 2008 33.19 33.64 33.19 33.28 689,207 -0.01(-0.03%)
Jun 19, 2008 32.55 33.40 32.31 33.29 696,794 +0.56(+1.71%)
Jun 18, 2008 32.88 33.80 32.30 32.73 1,113,762 +0.58(+1.80%)
Jun 17, 2008 33.04 33.37 32.15 32.15 543,186 -0.85(-2.58%)
Jun 16, 2008 32.91 33.72 32.91 33.00 485,927 -0.23(-0.69%)
Jun 13, 2008 33.14 33.43 32.70 33.23 202,356 +0.08(+0.24%)
Jun 12, 2008 32.65 33.38 32.65 33.15 321,473 +0.52(+1.59%)
Jun 11, 2008 33.11 33.34 32.63 32.63 348,905 -0.68(-2.04%)
Jun 10, 2008 33.09 33.42 32.89 33.31 459,159 -0.02(-0.06%)
Jun 09, 2008 33.26 33.45 33.14 33.33 386,157 +0.07(+0.21%)
Jun 06, 2008 33.90 33.90 33.26 33.26 367,314 -0.70(-2.06%)
Jun 05, 2008 33.67 33.96 33.50 33.96 148,471 +0.44(+1.31%)
Jun 04, 2008 33.63 33.91 33.38 33.52 238,522 +0.01(+0.03%)
Jun 03, 2008 33.23 33.81 32.72 33.51 311,344 +0.12(+0.36%)
Jun 02, 2008 33.40 33.73 33.26 33.39 317,824 -0.27(-0.80%)
May 30, 2008 33.74 33.87 33.29 33.66 485,241 -0.09(-0.27%)
May 29, 2008 33.41 33.91 33.41 33.75 391,973 +0.14(+0.42%)
May 28, 2008 33.51 33.80 33.01 33.61 730,962 +0.17(+0.51%)
May 27, 2008 33.83 33.98 33.39 33.44 556,999 -0.50(-1.47%)
May 26, 2008 34.30 34.60 33.82 33.94 0 +0.00(+0.00%)
May 23, 2008 34.30 34.60 33.82 33.94 236,710 -0.32(-0.93%)
May 22, 2008 33.72 34.46 33.60 34.26 318,869 +0.38(+1.12%)
May 21, 2008 34.51 34.71 33.83 33.88 392,844 -0.78(-2.25%)
May 20, 2008 34.24 34.84 34.21 34.66 362,567 +0.24(+0.70%)
May 19, 2008 34.49 34.69 34.22 34.42 295,071 -0.18(-0.52%)
May 16, 2008 35.10 35.10 34.42 34.60 290,356 -0.57(-1.62%)
May 15, 2008 34.79 35.17 34.42 35.17 304,988 +0.14(+0.40%)
May 14, 2008 35.25 35.53 35.01 35.03 208,118 -0.06(-0.17%)
May 13, 2008 35.37 35.37 35.05 35.09 235,177 -0.20(-0.57%)
May 12, 2008 34.77 35.30 34.77 35.29 240,061 +0.37(+1.06%)
May 09, 2008 34.60 35.32 34.43 34.92 187,331 +0.21(+0.61%)
May 08, 2008 34.16 35.24 34.14 34.71 473,078 +0.64(+1.88%)
May 07, 2008 34.25 34.70 33.99 34.07 711,100 -0.38(-1.10%)
May 06, 2008 33.59 34.48 33.50 34.45 430,404 +0.37(+1.09%)
May 05, 2008 35.18 35.18 33.38 34.08 818,086 -1.08(-3.07%)
May 02, 2008 35.99 36.13 33.42 35.16 2,788,284 -2.19(-5.86%)
May 01, 2008 36.84 37.35 36.32 37.35 760,706 +0.22(+0.59%)
Apr 30, 2008 38.22 38.22 37.07 37.13 333,402 -0.89(-2.34%)
Apr 29, 2008 38.09 38.25 37.87 38.02 395,685 -0.07(-0.18%)
Apr 28, 2008 37.64 38.09 37.29 38.09 233,278 +0.33(+0.87%)
Apr 25, 2008 37.56 37.81 37.14 37.76 226,741 +0.30(+0.80%)
Apr 24, 2008 36.81 37.46 36.73 37.46 220,655 +0.48(+1.30%)
Apr 23, 2008 36.75 37.06 36.56 36.98 197,589 +0.14(+0.38%)
Apr 22, 2008 37.34 37.45 36.84 36.84 314,504 -0.75(-2.00%)
Apr 21, 2008 37.40 37.69 37.17 37.59 255,664 +0.12(+0.32%)
Apr 18, 2008 37.96 38.01 37.17 37.47 238,835 -0.06(-0.16%)
Apr 17, 2008 36.76 38.03 36.76 37.53 436,114 +0.73(+1.98%)
Apr 16, 2008 37.39 37.39 36.28 36.80 675,478 -0.50(-1.34%)
Apr 15, 2008 37.34 37.44 37.07 37.30 235,362 -0.07(-0.19%)
Apr 14, 2008 38.09 38.21 37.29 37.37 265,840 -0.88(-2.30%)
Apr 11, 2008 38.20 38.52 37.94 38.25 421,303 -0.15(-0.39%)
Apr 10, 2008 37.78 38.59 37.78 38.40 543,854 +0.55(+1.45%)
Apr 09, 2008 37.52 38.36 37.52 37.85 511,200 +0.27(+0.72%)
Apr 08, 2008 38.16 38.29 37.51 37.58 255,900 -0.82(-2.14%)
Apr 07, 2008 38.78 38.82 38.21 38.40 284,900 -0.33(-0.85%)
Apr 04, 2008 39.05 39.17 38.55 38.73 393,200 -0.12(-0.31%)
Apr 03, 2008 38.23 38.99 38.00 38.85 598,386 +0.66(+1.73%)
Apr 02, 2008 37.80 38.39 37.36 38.19 335,300 +0.56(+1.49%)
Apr 01, 2008 36.69 37.65 36.56 37.63 410,800 +1.03(+2.81%)
Mar 31, 2008 36.21 37.09 36.21 36.60 249,700 +0.18(+0.49%)
Mar 28, 2008 37.05 37.05 36.22 36.42 325,500 -0.42(-1.14%)
Mar 27, 2008 36.71 37.56 36.66 36.84 334,900 +0.07(+0.19%)
Mar 26, 2008 37.31 37.40 36.61 36.77 465,698 -0.64(-1.71%)
Mar 25, 2008 37.11 37.54 36.95 37.41 354,000 +0.21(+0.56%)
Mar 24, 2008 37.59 37.87 37.17 37.20 365,075 -0.36(-0.96%)
Mar 21, 2008 36.43 37.56 36.22 37.56 406,218 +0.00(+0.00%)
Mar 20, 2008 36.43 37.56 36.22 37.56 406,218 +1.15(+3.16%)
Mar 19, 2008 36.86 37.76 36.41 36.41 743,500 -0.41(-1.11%)
Mar 18, 2008 36.70 37.15 36.16 36.82 530,800 +0.56(+1.54%)
Mar 17, 2008 36.10 36.90 35.57 36.26 298,749 -0.82(-2.21%)
Mar 14, 2008 38.22 38.47 36.88 37.08 322,900 -0.93(-2.45%)
Mar 13, 2008 37.47 38.13 36.94 38.01 383,100 +0.37(+0.98%)
Mar 12, 2008 38.07 38.41 37.38 37.64 471,400 -0.53(-1.39%)
Mar 11, 2008 38.00 38.24 37.21 38.17 342,319 +1.02(+2.75%)
Mar 10, 2008 37.77 38.17 37.15 37.15 265,900 -0.35(-0.93%)
Mar 07, 2008 37.59 38.17 37.31 37.50 452,834 -0.03(-0.08%)
Mar 06, 2008 37.70 38.06 37.35 37.53 443,500 -0.51(-1.34%)
Mar 05, 2008 38.75 38.90 37.86 38.04 320,935 -0.59(-1.53%)
Mar 04, 2008 39.04 39.24 38.10 38.63 414,200 -0.59(-1.50%)
Mar 03, 2008 39.41 39.41 38.30 39.22 420,300 -0.08(-0.20%)
Feb 29, 2008 39.65 39.74 38.99 39.30 455,000 -0.65(-1.63%)
Feb 28, 2008 40.57 40.84 39.68 39.95 278,000 -0.90(-2.20%)
Feb 27, 2008 40.72 41.58 40.46 40.85 277,700 +0.09(+0.22%)
Feb 26, 2008 40.30 41.34 40.22 40.76 661,400 +0.37(+0.92%)
Feb 25, 2008 39.86 40.94 39.86 40.39 717,000 -0.79(-1.92%)
Feb 22, 2008 41.27 41.34 40.51 41.18 304,000 -0.06(-0.15%)
Feb 21, 2008 41.90 42.03 41.10 41.24 328,300 -0.53(-1.27%)
Feb 20, 2008 41.35 42.17 40.86 41.77 384,900 +0.12(+0.29%)
Feb 19, 2008 42.31 42.44 41.36 41.65 350,600 -0.57(-1.35%)
Feb 18, 2008 41.26 42.41 41.04 42.22 0 +0.00(+0.00%)
Feb 15, 2008 41.26 42.41 41.04 42.22 364,275 +0.92(+2.23%)
Feb 14, 2008 41.78 42.03 41.28 41.30 320,600 -0.50(-1.20%)
Feb 13, 2008 41.72 42.13 41.18 41.80 621,252 +0.35(+0.84%)
Feb 12, 2008 40.87 42.20 40.77 41.45 626,252 +0.66(+1.62%)
Feb 11, 2008 41.69 41.97 40.79 40.79 444,700 -0.94(-2.25%)
Feb 08, 2008 42.02 42.48 41.39 41.73 406,415 -0.56(-1.32%)
Feb 07, 2008 40.80 42.39 40.63 42.29 939,300 +2.27(+5.67%)
Feb 06, 2008 40.92 41.00 39.61 40.02 479,100 -0.92(-2.25%)
Feb 05, 2008 40.67 41.41 40.67 40.94 763,637 +0.12(+0.29%)
Feb 04, 2008 40.63 41.05 40.36 40.82 394,898 +0.25(+0.62%)
Feb 01, 2008 40.75 41.16 40.02 40.57 549,050 +0.05(+0.12%)
Jan 31, 2008 38.82 40.88 38.70 40.52 909,040 +1.40(+3.58%)
Jan 30, 2008 40.08 40.39 39.00 39.12 510,600 -1.12(-2.78%)
Jan 29, 2008 39.40 40.33 39.06 40.24 400,600 +1.03(+2.63%)
Jan 28, 2008 38.54 39.44 38.25 39.21 604,206 +0.60(+1.55%)
Jan 25, 2008 38.29 39.31 38.15 38.61 602,850 +0.34(+0.89%)
Jan 24, 2008 38.64 39.17 38.10 38.27 572,700 -0.44(-1.14%)
Jan 23, 2008 37.65 39.01 37.65 38.71 876,158 +0.37(+0.97%)
Jan 22, 2008 35.56 38.94 35.33 38.34 1,269,334 +1.11(+2.98%)
Jan 21, 2008 38.97 39.24 36.82 37.23 0 +0.00(+0.00%)
Jan 18, 2008 38.97 39.24 36.82 37.23 955,250 -1.58(-4.07%)
Jan 17, 2008 39.75 39.96 38.66 38.81 595,729 -0.99(-2.49%)
Jan 16, 2008 39.35 40.15 38.95 39.80 617,100 +0.35(+0.89%)
Jan 15, 2008 39.93 39.97 39.20 39.45 372,900 -0.55(-1.37%)
Jan 14, 2008 40.18 40.31 39.57 40.00 393,600 -0.16(-0.40%)
Jan 11, 2008 40.94 41.07 39.91 40.16 659,200 -0.58(-1.42%)
Jan 10, 2008 39.30 41.21 38.49 40.74 804,599 -0.44(-1.07%)
Jan 09, 2008 41.04 41.29 40.32 41.18 590,000 +0.17(+0.41%)
Jan 08, 2008 41.73 41.89 40.87 41.01 527,700 -0.47(-1.13%)
Jan 07, 2008 40.64 41.78 40.51 41.48 639,300 +0.83(+2.04%)
Jan 04, 2008 41.30 41.37 40.60 40.65 348,600 -0.62(-1.50%)
Jan 03, 2008 41.81 41.81 41.05 41.27 531,400 -0.41(-0.98%)
Jan 02, 2008 41.77 42.22 41.40 41.68 690,300 -0.05(-0.12%)
Jan 01, 2008 41.93 42.20 41.46 41.73 0 +0.00(+0.00%)
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%)
Oct 01, 2007 41.75 42.15 41.40 42.13 586,400 +0.58(+1.40%)
Sep 28, 2007 41.73 42.30 41.43 41.55 631,400 -0.04(-0.10%)
Sep 27, 2007 40.30 41.70 40.26 41.59 944,600 +1.69(+4.24%)
Sep 26, 2007 39.43 40.03 39.21 39.90 336,000 +0.34(+0.86%)
Sep 25, 2007 39.30 39.68 39.02 39.56 464,200 +0.04(+0.10%)
Sep 24, 2007 39.01 39.96 39.00 39.52 579,900 +0.49(+1.26%)
Sep 21, 2007 39.60 39.61 38.87 39.03 587,181 -0.29(-0.74%)
Sep 20, 2007 40.01 40.07 38.98 39.32 826,900 -0.82(-2.04%)
Sep 19, 2007 39.78 40.46 39.55 40.14 939,871 +0.40(+1.01%)
Sep 18, 2007 38.70 39.80 38.30 39.74 1,198,200 +1.21(+3.14%)
Sep 17, 2007 39.42 39.42 38.46 38.53 389,200 -0.65(-1.66%)
Sep 14, 2007 38.84 39.19 38.46 39.18 565,200 +0.29(+0.75%)
Sep 13, 2007 38.75 39.19 38.10 38.89 556,300 +0.23(+0.59%)
Sep 12, 2007 38.80 38.90 38.53 38.66 513,100 -0.24(-0.62%)
Sep 11, 2007 39.60 39.95 38.76 38.90 1,418,400 -1.38(-3.43%)
Sep 10, 2007 40.77 40.88 39.98 40.28 419,200 -0.33(-0.81%)
Sep 07, 2007 40.18 40.84 40.01 40.61 470,800 +0.24(+0.59%)
Sep 06, 2007 41.03 41.16 40.26 40.37 669,900 -0.48(-1.18%)
Sep 05, 2007 40.00 41.10 39.80 40.85 593,800 +0.73(+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.