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 (%)
Oct 31, 2006 36.71 36.78 35.50 35.65 543,900 -1.07(-2.91%)
Oct 30, 2006 36.20 36.88 36.15 36.72 512,000 +0.52(+1.44%)
Oct 27, 2006 36.79 36.80 36.10 36.20 1,330,300 -0.60(-1.63%)
Oct 26, 2006 35.30 36.85 35.10 36.80 2,212,600 +2.12(+6.11%)
Oct 25, 2006 35.26 35.41 34.16 34.68 482,400 -0.58(-1.64%)
Oct 24, 2006 35.01 35.40 34.92 35.26 424,200 +0.39(+1.12%)
Oct 23, 2006 34.92 35.15 34.76 34.87 280,300 -0.11(-0.31%)
Oct 20, 2006 34.62 35.03 34.54 34.98 185,300 +0.32(+0.92%)
Oct 19, 2006 34.85 34.85 34.57 34.66 112,900 -0.34(-0.97%)
Oct 18, 2006 34.65 35.05 34.55 35.00 306,200 +0.55(+1.60%)
Oct 17, 2006 35.02 35.04 34.23 34.45 472,800 -0.55(-1.57%)
Oct 16, 2006 35.00 35.28 34.93 35.00 140,100 -0.05(-0.14%)
Oct 13, 2006 34.92 35.25 34.84 35.05 262,800 +0.19(+0.55%)
Oct 12, 2006 34.98 35.04 34.72 34.86 241,800 -0.08(-0.23%)
Oct 11, 2006 34.90 35.12 34.77 34.94 263,200 -0.06(-0.17%)
Oct 10, 2006 35.40 35.55 34.95 35.00 135,500 -0.33(-0.93%)
Oct 09, 2006 35.32 35.36 35.15 35.33 139,700 +0.05(+0.14%)
Oct 06, 2006 35.16 35.36 35.03 35.28 387,900 +0.13(+0.37%)
Oct 05, 2006 35.49 35.49 34.90 35.15 371,500 -0.34(-0.96%)
Oct 04, 2006 35.18 35.56 34.91 35.49 303,700 +0.31(+0.88%)
Oct 03, 2006 35.30 35.63 35.16 35.18 352,700 -0.18(-0.51%)
Oct 02, 2006 35.35 35.60 35.14 35.36 196,100 +0.10(+0.28%)
Sep 29, 2006 34.89 35.33 34.85 35.26 268,900 +0.46(+1.32%)
Sep 28, 2006 35.04 35.20 34.75 34.80 289,000 -0.20(-0.57%)
Sep 27, 2006 35.21 35.21 34.95 35.00 177,500 -0.21(-0.60%)
Sep 26, 2006 35.23 35.40 35.03 35.21 202,500 -0.17(-0.48%)
Sep 25, 2006 35.06 35.47 34.93 35.38 199,700 +0.42(+1.20%)
Sep 22, 2006 35.16 35.19 34.85 34.96 197,700 -0.14(-0.40%)
Sep 21, 2006 35.08 35.55 35.00 35.10 327,000 +0.12(+0.34%)
Sep 20, 2006 34.83 35.04 34.67 34.98 192,300 +0.40(+1.16%)
Sep 19, 2006 34.91 34.96 34.47 34.58 668,000 -0.34(-0.97%)
Sep 18, 2006 34.60 35.08 34.20 34.92 565,500 +0.50(+1.45%)
Sep 15, 2006 33.85 34.52 33.80 34.42 439,900 +0.72(+2.14%)
Sep 14, 2006 33.50 33.74 33.11 33.70 667,600 -0.04(-0.12%)
Sep 13, 2006 33.75 34.20 33.68 33.74 453,000 -0.25(-0.74%)
Sep 12, 2006 33.77 34.36 33.77 33.99 585,300 +0.33(+0.98%)
Sep 11, 2006 32.89 34.10 32.82 33.66 443,900 +0.83(+2.53%)
Sep 08, 2006 31.96 32.97 31.96 32.83 543,200 +0.90(+2.82%)
Sep 07, 2006 31.97 32.06 31.71 31.93 173,300 -0.04(-0.13%)
Sep 06, 2006 32.40 32.40 31.90 31.97 158,800 -0.36(-1.11%)
Sep 05, 2006 32.71 32.75 32.31 32.33 147,400 -0.30(-0.92%)
Sep 01, 2006 32.40 33.00 32.40 32.63 252,100 +0.36(+1.12%)
Aug 31, 2006 31.94 32.53 31.94 32.27 610,000 +0.28(+0.88%)
Aug 30, 2006 31.75 32.71 31.75 31.99 238,200 +0.13(+0.41%)
Aug 29, 2006 31.64 32.21 31.64 31.86 142,600 +0.13(+0.41%)
Aug 28, 2006 31.33 31.75 31.22 31.73 176,600 +0.32(+1.02%)
Aug 25, 2006 32.16 32.17 31.41 31.41 140,900 -0.75(-2.33%)
Aug 24, 2006 32.39 32.56 31.95 32.16 127,200 -0.22(-0.68%)
Aug 23, 2006 31.95 32.42 31.70 32.38 145,500 +0.43(+1.35%)
Aug 22, 2006 32.21 32.27 31.84 31.95 80,200 -0.27(-0.84%)
Aug 21, 2006 32.36 32.40 32.09 32.22 248,900 +0.01(+0.03%)
Aug 18, 2006 31.92 32.83 31.92 32.21 383,200 +0.30(+0.94%)
Aug 17, 2006 31.03 32.18 31.03 31.91 351,800 +0.89(+2.87%)
Aug 16, 2006 31.25 31.44 30.98 31.02 167,300 -0.11(-0.35%)
Aug 15, 2006 30.80 31.34 30.61 31.13 566,400 +0.50(+1.63%)
Aug 14, 2006 30.49 30.64 30.25 30.63 362,700 +0.50(+1.66%)
Aug 11, 2006 30.00 30.31 29.90 30.13 152,500 +0.13(+0.43%)
Aug 10, 2006 29.81 30.23 29.60 30.00 156,800 +0.20(+0.67%)
Aug 09, 2006 30.08 30.15 29.80 29.80 185,700 -0.27(-0.90%)
Aug 08, 2006 30.41 30.41 30.00 30.07 223,100 -0.29(-0.96%)
Aug 07, 2006 30.42 30.50 30.25 30.36 185,800 -0.04(-0.13%)
Aug 04, 2006 30.45 30.73 30.35 30.40 149,000 +0.10(+0.33%)
Aug 03, 2006 30.56 30.56 30.17 30.30 204,000 -0.27(-0.88%)
Aug 02, 2006 30.26 30.79 30.22 30.57 353,500 +0.31(+1.02%)
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.