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 30, 2009 37.31 37.67 35.99 35.99 680,665 -0.95(-2.57%)
Oct 29, 2009 36.70 37.05 36.52 36.94 538,546 +0.56(+1.54%)
Oct 28, 2009 36.87 37.37 36.34 36.38 318,556 -0.72(-1.94%)
Oct 27, 2009 37.08 37.76 36.98 37.10 385,079 +0.22(+0.60%)
Oct 26, 2009 37.85 37.86 36.86 36.88 429,451 -0.79(-2.10%)
Oct 23, 2009 37.84 37.91 37.54 37.67 285,352 -0.24(-0.63%)
Oct 22, 2009 37.69 38.11 37.44 37.91 380,039 +0.19(+0.50%)
Oct 21, 2009 37.90 38.42 37.69 37.72 506,153 -0.28(-0.74%)
Oct 20, 2009 38.07 38.19 37.89 38.00 245,323 -0.34(-0.89%)
Oct 19, 2009 37.77 38.50 37.77 38.34 267,105 +0.42(+1.11%)
Oct 16, 2009 38.37 38.45 37.90 37.92 318,102 -0.52(-1.35%)
Oct 15, 2009 37.81 38.58 37.80 38.44 426,267 +0.40(+1.05%)
Oct 14, 2009 37.70 38.11 37.38 38.04 224,738 +0.44(+1.17%)
Oct 13, 2009 37.76 37.99 37.56 37.60 266,262 -0.01(-0.03%)
Oct 12, 2009 37.29 37.85 37.21 37.61 244,502 +0.48(+1.29%)
Oct 09, 2009 37.18 37.43 37.01 37.13 162,553 +0.12(+0.32%)
Oct 08, 2009 37.00 37.38 36.78 37.01 256,003 -0.01(-0.03%)
Oct 07, 2009 36.97 37.24 36.66 37.02 384,720 +0.16(+0.43%)
Oct 06, 2009 36.75 36.95 36.62 36.86 489,207 +0.22(+0.60%)
Oct 05, 2009 36.34 36.64 36.16 36.64 436,716 +0.29(+0.80%)
Oct 02, 2009 35.74 36.52 35.74 36.35 375,752 +0.39(+1.08%)
Oct 01, 2009 36.32 36.60 35.95 35.96 443,320 -0.51(-1.40%)
Sep 30, 2009 36.53 36.79 36.13 36.47 517,304 +0.08(+0.22%)
Sep 29, 2009 36.25 36.56 36.08 36.39 266,886 +0.33(+0.92%)
Sep 28, 2009 35.16 36.34 35.16 36.06 367,409 +0.88(+2.50%)
Sep 25, 2009 34.78 35.39 34.78 35.18 441,673 +0.24(+0.69%)
Sep 24, 2009 34.91 35.34 34.80 34.94 364,341 -0.04(-0.11%)
Sep 23, 2009 35.21 35.65 34.97 34.98 386,281 -0.25(-0.71%)
Sep 22, 2009 35.70 35.70 35.10 35.23 628,571 -0.27(-0.76%)
Sep 21, 2009 34.97 35.58 34.76 35.50 368,308 +0.50(+1.43%)
Sep 18, 2009 34.39 35.11 34.33 35.00 2,195,340 +0.58(+1.69%)
Sep 17, 2009 34.69 34.74 34.16 34.42 485,802 +0.24(+0.70%)
Sep 16, 2009 34.15 34.70 33.95 34.18 445,170 +0.05(+0.15%)
Sep 15, 2009 34.39 34.79 34.05 34.13 450,157 -0.33(-0.96%)
Sep 14, 2009 34.35 34.69 34.18 34.46 308,863 -0.38(-1.09%)
Sep 11, 2009 34.57 34.89 34.21 34.84 296,167 +0.15(+0.43%)
Sep 10, 2009 34.73 34.73 34.25 34.69 137,587 +0.06(+0.17%)
Sep 09, 2009 34.45 34.70 34.18 34.63 286,629 +0.23(+0.67%)
Sep 08, 2009 34.75 34.84 34.15 34.40 409,255 -0.10(-0.29%)
Sep 04, 2009 34.70 34.70 34.12 34.50 365,076 -0.03(-0.09%)
Sep 03, 2009 34.07 34.59 33.70 34.53 372,932 +0.74(+2.19%)
Sep 02, 2009 34.05 34.42 33.73 33.79 257,444 -0.43(-1.26%)
Sep 01, 2009 34.49 34.85 34.18 34.22 584,158 -0.25(-0.73%)
Aug 31, 2009 34.69 34.95 34.33 34.47 457,634 -0.42(-1.20%)
Aug 28, 2009 34.40 34.90 34.22 34.89 392,819 +0.58(+1.69%)
Aug 27, 2009 34.15 34.36 34.12 34.31 345,123 +0.27(+0.79%)
Aug 26, 2009 34.47 34.49 33.94 34.04 344,211 -0.34(-0.99%)
Aug 25, 2009 33.64 34.55 33.62 34.38 454,362 +0.99(+2.96%)
Aug 24, 2009 33.97 34.12 33.32 33.39 390,725 -0.29(-0.86%)
Aug 21, 2009 33.91 34.26 33.46 33.68 819,647 -0.19(-0.56%)
Aug 20, 2009 34.12 34.27 33.56 33.87 591,787 -0.33(-0.96%)
Aug 19, 2009 33.88 34.20 33.46 34.20 426,326 +0.13(+0.38%)
Aug 18, 2009 33.91 34.27 33.52 34.07 422,549 +0.19(+0.56%)
Aug 17, 2009 33.72 34.22 33.72 33.88 433,369 -0.32(-0.94%)
Aug 14, 2009 34.29 34.49 34.00 34.20 429,822 -0.19(-0.55%)
Aug 13, 2009 33.67 34.39 33.11 34.39 545,498 +0.72(+2.14%)
Aug 12, 2009 33.06 33.95 32.82 33.67 592,936 +0.77(+2.34%)
Aug 11, 2009 32.53 33.12 32.53 32.90 677,437 +0.39(+1.20%)
Aug 10, 2009 32.11 32.56 32.11 32.51 418,884 +0.30(+0.93%)
Aug 07, 2009 32.10 32.32 31.75 32.21 426,682 +0.25(+0.78%)
Aug 06, 2009 32.09 32.37 31.75 31.96 349,265 -0.12(-0.37%)
Aug 05, 2009 31.99 32.19 31.80 32.08 557,334 +0.28(+0.88%)
Aug 04, 2009 32.43 32.59 31.68 31.80 956,670 -0.52(-1.61%)
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.