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 (%)
Apr 29, 2005 36.00 36.27 35.60 36.20 239,200 +0.30(+0.84%)
Apr 28, 2005 36.31 36.51 35.60 35.90 382,500 -0.21(-0.58%)
Apr 27, 2005 36.83 36.84 36.10 36.11 429,200 -0.72(-1.95%)
Apr 26, 2005 37.06 37.18 36.82 36.83 232,300 -0.23(-0.62%)
Apr 25, 2005 36.75 37.20 36.60 37.06 86,800 +0.31(+0.84%)
Apr 22, 2005 36.74 36.75 36.50 36.75 122,300 +0.04(+0.11%)
Apr 21, 2005 36.75 36.75 36.51 36.71 73,200 +0.01(+0.03%)
Apr 20, 2005 37.20 37.20 36.63 36.70 132,800 -0.30(-0.81%)
Apr 19, 2005 37.45 37.47 36.76 37.00 415,600 -0.30(-0.80%)
Apr 18, 2005 37.10 37.49 37.01 37.30 358,700 +0.00(+0.00%)
Apr 15, 2005 37.36 37.65 37.10 37.30 228,000 -0.31(-0.82%)
Apr 14, 2005 37.70 37.80 37.50 37.61 327,900 +0.01(+0.03%)
Apr 13, 2005 37.80 37.83 37.56 37.60 254,800 -0.09(-0.24%)
Apr 12, 2005 37.30 37.84 37.06 37.69 301,300 +0.33(+0.88%)
Apr 11, 2005 37.92 37.92 36.86 37.36 330,000 -0.31(-0.82%)
Apr 08, 2005 37.55 37.99 37.45 37.67 143,200 +0.27(+0.72%)
Apr 07, 2005 37.91 38.12 37.37 37.40 331,800 -0.46(-1.21%)
Apr 06, 2005 38.10 38.35 37.40 37.86 351,500 -0.07(-0.18%)
Apr 05, 2005 38.15 38.59 37.89 37.93 376,200 -0.07(-0.18%)
Apr 04, 2005 37.25 38.10 37.25 38.00 884,700 +0.87(+2.34%)
Apr 01, 2005 37.96 38.10 37.02 37.13 675,600 -0.71(-1.88%)
Mar 31, 2005 37.90 38.07 37.53 37.84 394,600 -0.01(-0.03%)
Mar 30, 2005 37.84 37.96 37.65 37.85 444,200 +0.10(+0.26%)
Mar 29, 2005 37.78 37.95 37.63 37.75 854,500 -0.03(-0.08%)
Mar 28, 2005 36.70 38.02 36.65 37.78 516,200 +1.18(+3.22%)
Mar 24, 2005 36.59 36.65 36.41 36.60 279,800 +0.19(+0.52%)
Mar 23, 2005 37.20 37.20 36.22 36.41 808,300 +0.05(+0.14%)
Mar 22, 2005 36.40 36.68 36.25 36.36 234,500 +0.14(+0.39%)
Mar 21, 2005 36.15 36.49 36.11 36.22 216,500 +0.05(+0.14%)
Mar 18, 2005 35.85 36.42 35.60 36.17 239,600 +0.24(+0.67%)
Mar 17, 2005 35.90 36.05 35.52 35.93 352,700 +0.18(+0.50%)
Mar 16, 2005 36.26 36.41 35.72 35.75 260,600 -0.51(-1.41%)
Mar 15, 2005 36.80 36.95 36.20 36.26 312,100 -0.49(-1.33%)
Mar 14, 2005 36.80 36.89 36.38 36.75 322,700 +0.35(+0.96%)
Mar 11, 2005 36.65 36.65 36.16 36.40 426,200 +0.44(+1.22%)
Mar 10, 2005 35.75 36.05 35.59 35.96 310,600 +0.27(+0.76%)
Mar 09, 2005 35.70 36.07 35.57 35.69 234,700 -0.06(-0.17%)
Mar 08, 2005 36.09 36.10 35.70 35.75 338,000 -0.15(-0.42%)
Mar 07, 2005 35.95 36.28 35.86 35.90 342,300 +0.15(+0.42%)
Mar 04, 2005 35.95 36.00 35.65 35.75 262,600 +0.00(+0.00%)
Mar 03, 2005 35.90 36.40 35.75 35.75 389,800 +0.21(+0.59%)
Mar 02, 2005 35.80 35.96 35.44 35.54 156,700 -0.14(-0.39%)
Mar 01, 2005 35.70 35.84 35.68 35.68 101,700 -0.07(-0.20%)
Feb 28, 2005 35.47 35.80 35.35 35.75 292,900 +0.21(+0.59%)
Feb 25, 2005 35.92 36.10 35.19 35.54 289,900 -0.38(-1.06%)
Feb 24, 2005 36.05 36.15 35.77 35.92 152,500 +0.01(+0.03%)
Feb 23, 2005 36.02 36.05 35.90 35.91 263,800 -0.01(-0.03%)
Feb 22, 2005 36.25 36.48 35.77 35.92 279,200 -0.33(-0.91%)
Feb 18, 2005 36.35 36.35 36.12 36.25 265,100 +0.05(+0.14%)
Feb 17, 2005 36.10 37.44 36.08 36.20 1,195,600 +0.16(+0.44%)
Feb 16, 2005 36.40 36.40 35.81 36.04 283,300 -0.27(-0.74%)
Feb 15, 2005 35.53 36.38 35.35 36.31 390,600 +0.91(+2.57%)
Feb 14, 2005 35.02 35.45 34.82 35.40 281,500 +0.30(+0.85%)
Feb 11, 2005 35.09 35.19 34.95 35.10 93,000 +0.01(+0.03%)
Feb 10, 2005 34.85 35.09 34.70 35.09 162,500 +0.24(+0.69%)
Feb 09, 2005 34.90 34.91 34.69 34.85 102,700 +0.05(+0.14%)
Feb 08, 2005 34.60 34.80 34.60 34.80 182,300 +0.11(+0.32%)
Feb 07, 2005 35.00 35.00 34.64 34.69 126,000 -0.06(-0.17%)
Feb 04, 2005 34.59 35.05 34.40 34.75 215,300 +0.26(+0.75%)
Feb 03, 2005 34.50 34.63 34.42 34.49 191,200 -0.06(-0.17%)
Feb 02, 2005 34.18 34.60 34.12 34.55 258,800 +0.27(+0.79%)
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.