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 (%)
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%)
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.