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 29, 2010 40.86 42.06 40.41 41.40 535,680 +0.15(+0.36%)
Oct 28, 2010 42.04 42.04 41.19 41.25 456,591 -0.66(-1.57%)
Oct 27, 2010 41.85 42.13 41.75 41.91 306,688 +0.12(+0.29%)
Oct 25, 2010 41.84 42.07 41.69 41.79 190,244 +0.31(+0.75%)
Oct 22, 2010 41.39 41.59 41.32 41.48 166,129 +0.10(+0.24%)
Oct 21, 2010 41.25 41.63 41.20 41.38 239,011 +0.14(+0.34%)
Oct 20, 2010 40.60 41.33 40.60 41.24 223,864 +0.65(+1.60%)
Oct 19, 2010 40.86 41.03 40.49 40.59 354,913 -0.57(-1.38%)
Oct 18, 2010 40.69 41.25 40.60 41.16 381,598 +0.37(+0.91%)
Oct 15, 2010 40.96 41.15 40.77 40.79 293,641 -0.03(-0.07%)
Oct 14, 2010 40.30 40.89 40.28 40.82 327,187 +0.41(+1.01%)
Oct 13, 2010 40.20 40.60 39.94 40.41 280,735 +0.36(+0.90%)
Oct 12, 2010 39.89 40.13 39.75 40.05 194,207 +0.15(+0.38%)
Oct 11, 2010 39.72 40.06 39.67 39.90 190,483 +0.27(+0.68%)
Oct 08, 2010 39.63 39.95 39.56 39.63 230,895 -0.17(-0.43%)
Oct 07, 2010 39.50 39.95 39.42 39.80 309,437 +0.55(+1.40%)
Oct 06, 2010 39.72 39.85 39.19 39.25 221,894 -0.60(-1.51%)
Oct 05, 2010 39.64 39.95 39.01 39.85 516,401 +0.49(+1.24%)
Oct 04, 2010 39.35 39.58 39.05 39.36 337,428 -0.02(-0.05%)
Oct 01, 2010 39.38 40.15 39.12 39.38 382,334 -0.42(-1.06%)
Sep 30, 2010 39.80 40.12 39.51 39.80 1,163 +0.57(+1.46%)
Sep 29, 2010 38.71 39.40 38.51 39.23 356,490 +0.46(+1.19%)
Sep 28, 2010 39.21 39.29 38.65 38.77 2,500 -0.43(-1.10%)
Sep 27, 2010 39.45 39.74 39.13 39.20 249,261 -0.27(-0.68%)
Sep 24, 2010 39.06 39.51 38.86 39.47 225,199 +0.78(+2.02%)
Sep 23, 2010 38.73 39.12 38.53 38.69 216,453 -0.34(-0.87%)
Sep 22, 2010 39.21 39.48 38.99 39.03 401,768 -0.40(-1.01%)
Sep 21, 2010 39.77 39.97 39.38 39.43 438,191 -0.35(-0.88%)
Sep 20, 2010 39.17 39.80 38.97 39.78 281,681 +0.69(+1.77%)
Sep 17, 2010 39.09 39.36 38.89 39.09 456,590 +0.37(+0.96%)
Sep 15, 2010 38.00 38.74 38.00 38.72 244,504 +0.67(+1.76%)
Sep 14, 2010 37.80 38.29 37.61 38.05 611,270 +0.06(+0.16%)
Sep 13, 2010 38.00 38.07 37.65 37.99 365,194 +0.16(+0.42%)
Sep 10, 2010 37.57 37.95 37.38 37.83 284,848 +0.37(+0.99%)
Sep 09, 2010 37.25 37.46 36.82 37.46 440 +0.60(+1.63%)
Sep 08, 2010 37.25 37.45 36.76 36.86 384,275 -0.38(-1.02%)
Sep 07, 2010 37.56 37.65 37.21 37.24 170,948 -0.51(-1.35%)
Sep 03, 2010 37.45 37.80 37.39 37.75 206,836 +0.46(+1.23%)
Sep 02, 2010 37.38 37.56 37.24 37.29 192 -0.16(-0.43%)
Sep 01, 2010 37.21 37.53 37.15 37.45 297,057 +0.72(+1.96%)
Aug 31, 2010 36.71 37.08 36.53 36.73 1,600 -0.35(-0.96%)
Aug 30, 2010 37.52 37.70 37.07 37.08 264,870 +0.15(+0.39%)
Aug 27, 2010 37.54 37.54 36.62 36.94 228,936 +0.20(+0.54%)
Aug 26, 2010 37.01 37.14 36.71 36.74 361,442 -0.18(-0.49%)
Aug 25, 2010 36.10 37.06 36.08 36.92 299,768 +0.64(+1.76%)
Aug 24, 2010 36.24 36.55 36.01 36.28 555,905 -0.29(-0.79%)
Aug 23, 2010 37.03 37.46 36.52 36.57 393,129 -0.28(-0.76%)
Aug 20, 2010 36.57 36.95 36.46 36.85 174,751 +0.11(+0.30%)
Aug 19, 2010 36.93 37.05 36.59 36.74 306,441 -0.33(-0.89%)
Aug 18, 2010 36.60 37.22 36.46 37.07 315,813 +0.37(+1.01%)
Aug 17, 2010 36.74 36.93 36.52 36.70 423,243 +0.27(+0.74%)
Aug 16, 2010 36.00 36.50 35.92 36.43 359,905 +0.21(+0.58%)
Aug 13, 2010 36.22 36.44 35.94 36.22 573,306 +0.21(+0.58%)
Aug 12, 2010 35.77 36.13 35.62 36.01 489,076 +0.11(+0.31%)
Aug 11, 2010 36.90 36.91 35.86 35.90 760,368 -1.35(-3.62%)
Aug 10, 2010 37.64 37.70 37.24 37.25 356,363 -0.54(-1.43%)
Aug 09, 2010 37.16 37.93 36.95 37.79 572,649 +0.87(+2.36%)
Aug 06, 2010 36.92 37.12 36.65 36.92 670,493 -0.10(-0.27%)
Aug 05, 2010 37.02 37.43 36.97 37.02 508,487 -0.23(-0.62%)
Aug 04, 2010 37.36 37.42 37.01 37.25 688,895 +0.20(+0.54%)
Aug 03, 2010 37.96 37.96 37.03 37.05 3,151 -1.06(-2.78%)
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.