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 (%)
Dec 30, 2011 38.55 38.55 38.20 38.25 168,043 -0.30(-0.78%)
Dec 29, 2011 38.50 38.76 38.39 38.55 137,362 +0.03(+0.08%)
Dec 28, 2011 38.86 39.28 38.37 38.52 461,984 -0.45(-1.15%)
Dec 27, 2011 38.70 39.17 38.46 38.97 409,600 +0.22(+0.57%)
Dec 23, 2011 38.28 38.75 38.07 38.75 267,669 +1.52(+4.08%)
Dec 21, 2011 36.54 37.35 36.30 37.23 587,911 +0.67(+1.83%)
Dec 20, 2011 37.02 37.02 36.40 36.56 1,336,923 +0.09(+0.25%)
Dec 19, 2011 36.46 36.76 36.30 36.47 484,435 +0.15(+0.41%)
Dec 16, 2011 36.33 36.60 36.17 36.32 662,294 +0.10(+0.28%)
Dec 15, 2011 36.28 36.59 36.11 36.22 268,086 +0.18(+0.50%)
Dec 14, 2011 35.71 36.67 35.70 36.04 162,811 -0.29(-0.80%)
Dec 13, 2011 37.28 37.33 36.20 36.33 382,411 -0.62(-1.68%)
Dec 12, 2011 36.65 37.06 36.63 36.95 546,180 -0.22(-0.59%)
Dec 09, 2011 36.53 37.23 36.36 37.17 454,680 +0.68(+1.86%)
Dec 08, 2011 35.97 36.72 35.89 36.49 458,676 +0.09(+0.25%)
Dec 07, 2011 35.31 36.43 35.31 36.40 473,066 +0.83(+2.33%)
Dec 06, 2011 34.56 35.66 34.41 35.57 1,180,422 +0.86(+2.48%)
Dec 05, 2011 35.38 35.40 34.57 34.71 863,671 -0.36(-1.03%)
Dec 02, 2011 35.91 36.14 34.99 35.07 977,939 -0.65(-1.82%)
Dec 01, 2011 35.91 36.18 35.67 35.72 414,461 -0.45(-1.24%)
Nov 30, 2011 37.51 38.23 36.04 36.17 809,830 +0.01(+0.03%)
Nov 29, 2011 35.72 36.40 35.30 36.16 255,539 -0.11(-0.30%)
Nov 28, 2011 36.97 37.16 36.00 36.27 673,760 +0.15(+0.42%)
Nov 25, 2011 35.45 36.31 35.45 36.12 263,839 +0.61(+1.72%)
Nov 23, 2011 35.69 35.78 35.44 35.51 181,982 -0.49(-1.36%)
Nov 22, 2011 36.40 36.75 35.95 36.00 175,370 -0.51(-1.40%)
Nov 21, 2011 36.47 36.84 36.39 36.51 395,978 -0.41(-1.11%)
Nov 18, 2011 36.88 37.08 36.67 36.92 336,731 +0.12(+0.33%)
Nov 17, 2011 37.27 37.64 36.79 36.80 218,533 -0.48(-1.29%)
Nov 16, 2011 37.62 37.88 37.23 37.28 234,224 -0.50(-1.32%)
Nov 15, 2011 37.64 37.85 37.23 37.78 190,128 +0.04(+0.11%)
Nov 14, 2011 38.30 38.54 37.71 37.74 173,774 -0.77(-2.00%)
Nov 11, 2011 38.54 38.58 38.06 38.51 185,553 +0.31(+0.81%)
Nov 10, 2011 37.89 38.48 37.40 38.20 478,389 +1.16(+3.13%)
Nov 09, 2011 37.57 37.77 36.95 37.04 377,108 -1.32(-3.44%)
Nov 08, 2011 38.56 38.88 38.25 38.36 332,499 -0.05(-0.13%)
Nov 07, 2011 37.23 38.50 37.23 38.41 282,215 +0.63(+1.67%)
Nov 04, 2011 37.64 38.10 37.36 37.78 330,315 -0.06(-0.16%)
Nov 03, 2011 37.14 37.90 36.72 37.84 408,102 +0.86(+2.33%)
Nov 02, 2011 36.27 37.15 35.96 36.98 408,314 +1.19(+3.32%)
Nov 01, 2011 36.62 36.89 35.75 35.79 584,796 -1.41(-3.79%)
Oct 31, 2011 37.35 37.63 37.01 37.20 455,777 -0.63(-1.67%)
Oct 28, 2011 37.85 38.30 36.14 37.83 675,634 -0.63(-1.64%)
Oct 27, 2011 38.33 38.48 37.65 38.46 611,344 +1.09(+2.92%)
Oct 26, 2011 37.30 37.53 36.91 37.37 475,008 +0.46(+1.25%)
Oct 25, 2011 37.01 37.38 36.54 36.91 394,662 -0.38(-1.02%)
Oct 24, 2011 36.00 37.52 36.00 37.29 659,590 +1.39(+3.87%)
Oct 21, 2011 34.90 35.98 34.78 35.90 481,179 +1.26(+3.64%)
Oct 20, 2011 33.84 34.67 33.57 34.64 292,770 +0.97(+2.88%)
Oct 19, 2011 33.19 34.18 33.12 33.67 430,060 +0.54(+1.63%)
Oct 18, 2011 32.33 33.25 31.67 33.13 559,510 +0.94(+2.92%)
Oct 17, 2011 33.21 33.21 31.93 32.19 488,872 -1.04(-3.13%)
Oct 14, 2011 32.85 33.30 32.35 33.23 309,961 +0.59(+1.81%)
Oct 13, 2011 32.92 32.96 32.33 32.64 288,815 -0.62(-1.86%)
Oct 12, 2011 33.72 33.72 32.76 33.26 746,658 -0.20(-0.60%)
Oct 11, 2011 32.69 33.84 32.45 33.46 550,524 +0.52(+1.58%)
Oct 10, 2011 33.30 33.37 32.44 32.94 462,433 +0.11(+0.34%)
Oct 07, 2011 34.72 35.00 32.80 32.83 755,689 -2.10(-6.01%)
Oct 06, 2011 35.22 35.22 34.67 34.93 265,154 +0.50(+1.45%)
Oct 05, 2011 34.18 34.66 33.80 34.43 261,243 +0.30(+0.88%)
Oct 04, 2011 32.29 34.15 32.29 34.13 655,871 +1.61(+4.95%)
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.