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, 2012 40.21 40.97 40.06 40.55 450,252 -1.00(-2.41%)
Oct 26, 2012 42.39 41.55 41.55 41.55 247,200 -0.81(-1.91%)
Oct 25, 2012 42.56 42.82 42.03 42.36 301,392 +0.04(+0.09%)
Oct 24, 2012 42.19 42.53 42.02 42.32 299,287 +0.15(+0.36%)
Oct 23, 2012 41.75 42.43 41.66 42.17 318,356 +0.16(+0.38%)
Oct 19, 2012 42.20 42.20 41.67 42.01 201,596 -0.21(-0.50%)
Oct 18, 2012 42.13 42.53 41.96 42.22 344,852 +0.29(+0.69%)
Oct 17, 2012 41.53 41.93 41.48 41.93 113,712 +0.38(+0.91%)
Oct 16, 2012 41.18 41.55 41.06 41.55 145,740 +0.40(+0.97%)
Oct 15, 2012 40.63 41.15 40.61 41.15 143,690 +0.49(+1.21%)
Oct 12, 2012 41.00 41.13 40.56 40.66 192,077 -0.40(-0.97%)
Oct 11, 2012 40.97 41.24 40.81 41.06 252,916 +0.27(+0.66%)
Oct 10, 2012 40.90 41.00 40.64 40.79 183,572 -0.06(-0.15%)
Oct 09, 2012 41.17 41.23 40.76 40.85 231,065 -0.38(-0.92%)
Oct 08, 2012 40.92 41.34 40.83 41.23 218,553 +0.26(+0.63%)
Oct 05, 2012 40.56 40.97 40.46 40.97 279,480 +0.59(+1.46%)
Oct 04, 2012 40.07 40.43 39.99 40.38 179,968 +0.34(+0.85%)
Oct 03, 2012 40.11 40.26 39.91 40.04 288,948 +0.01(+0.02%)
Oct 02, 2012 39.66 40.30 39.66 40.03 388,613 +0.50(+1.26%)
Oct 01, 2012 38.69 39.53 38.69 39.53 382,081 +1.03(+2.68%)
Sep 28, 2012 38.34 38.86 38.03 38.50 288,817 +0.02(+0.05%)
Sep 27, 2012 38.65 38.75 38.14 38.48 301,346 -0.09(-0.23%)
Sep 26, 2012 38.71 38.85 38.50 38.57 149,300 -0.06(-0.16%)
Sep 25, 2012 39.54 39.57 38.58 38.63 372,061 -0.80(-2.03%)
Sep 24, 2012 39.36 39.54 39.25 39.43 422,473 -0.02(-0.05%)
Sep 21, 2012 39.45 39.64 39.37 39.45 358,291 +0.04(+0.10%)
Sep 20, 2012 39.79 39.85 39.38 39.41 302,325 -0.45(-1.13%)
Sep 19, 2012 40.12 40.29 39.62 39.86 433,072 -0.22(-0.55%)
Sep 18, 2012 40.36 40.63 40.06 40.08 379,660 -0.46(-1.13%)
Sep 17, 2012 40.25 40.56 40.11 40.54 234,565 +0.07(+0.17%)
Sep 14, 2012 40.03 40.69 39.86 40.47 407,049 +0.72(+1.81%)
Sep 13, 2012 38.72 39.87 38.72 39.75 446,506 +0.78(+2.00%)
Sep 12, 2012 38.93 39.08 38.61 38.97 306,976 -0.15(-0.38%)
Sep 11, 2012 38.44 39.16 38.00 39.12 272,594 +0.72(+1.87%)
Sep 10, 2012 38.24 38.46 37.99 38.40 153,802 +0.31(+0.81%)
Sep 07, 2012 38.11 38.20 38.00 38.09 157,178 -0.02(-0.05%)
Sep 06, 2012 37.97 38.20 37.96 38.11 210,002 +0.17(+0.45%)
Sep 05, 2012 38.35 38.46 37.94 37.94 294,208 -0.57(-1.48%)
Sep 04, 2012 37.84 38.62 37.75 38.51 492,054 +0.70(+1.85%)
Aug 31, 2012 37.82 38.03 37.46 37.81 313,890 +0.33(+0.88%)
Aug 30, 2012 37.02 37.57 37.02 37.48 217,929 +0.26(+0.70%)
Aug 29, 2012 37.31 37.38 37.20 37.22 263,248 -0.01(-0.03%)
Aug 27, 2012 37.40 37.44 37.16 37.23 303,639 -0.05(-0.13%)
Aug 24, 2012 37.06 37.63 36.96 37.28 472,887 +0.20(+0.54%)
Aug 23, 2012 37.08 37.19 36.85 37.08 258,681 -0.14(-0.38%)
Aug 22, 2012 37.37 37.49 36.97 37.22 276,772 -0.28(-0.75%)
Aug 21, 2012 38.04 38.38 37.34 37.50 615,415 -0.56(-1.47%)
Aug 20, 2012 37.15 38.08 36.77 38.06 589,776 +0.84(+2.26%)
Aug 17, 2012 37.35 37.58 37.15 37.22 279,635 -0.13(-0.35%)
Aug 16, 2012 36.86 37.42 36.70 37.35 473,387 +0.45(+1.22%)
Aug 15, 2012 36.55 36.91 36.50 36.90 416,394 +0.29(+0.79%)
Aug 14, 2012 36.21 36.95 36.21 36.61 533,582 +0.44(+1.22%)
Aug 13, 2012 36.00 36.20 35.78 36.17 552,370 +0.07(+0.19%)
Aug 10, 2012 36.14 36.39 35.46 36.10 376,361 -0.03(-0.08%)
Aug 09, 2012 35.90 36.35 35.71 36.13 267,076 +0.19(+0.53%)
Aug 08, 2012 35.56 36.15 35.37 35.94 184,542 +0.38(+1.07%)
Aug 07, 2012 35.73 35.74 35.19 35.56 256,021 -0.13(-0.36%)
Aug 06, 2012 35.81 36.33 35.67 35.69 256,798 -0.15(-0.42%)
Aug 03, 2012 36.18 36.49 35.69 35.84 552,360 -0.14(-0.39%)
Aug 02, 2012 36.26 36.26 35.30 35.98 622,568 -0.49(-1.34%)
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.