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 (%)
Nov 30, 2006 36.59 37.58 36.53 37.53 773,300 +0.82(+2.23%)
Nov 29, 2006 36.71 36.90 36.47 36.71 490,500 +0.00(+0.00%)
Nov 28, 2006 36.85 37.11 36.44 36.71 814,200 -0.29(-0.78%)
Nov 27, 2006 37.26 37.30 36.85 37.00 884,700 -0.25(-0.67%)
Nov 24, 2006 37.14 37.38 36.91 37.25 127,100 +0.01(+0.03%)
Nov 22, 2006 36.82 37.25 36.82 37.24 619,600 +0.36(+0.98%)
Nov 21, 2006 36.48 37.00 36.42 36.88 794,600 +0.38(+1.04%)
Nov 20, 2006 36.67 36.73 36.29 36.50 824,100 -0.16(-0.44%)
Nov 17, 2006 36.42 36.78 35.97 36.66 674,800 +0.12(+0.33%)
Nov 16, 2006 36.62 36.64 36.28 36.54 591,100 -0.04(-0.11%)
Nov 15, 2006 36.50 36.93 36.43 36.58 493,100 +0.05(+0.14%)
Nov 14, 2006 36.28 36.55 36.15 36.53 433,800 +0.18(+0.50%)
Nov 13, 2006 36.20 36.43 35.95 36.35 507,700 +0.24(+0.66%)
Nov 10, 2006 36.57 36.61 35.79 36.11 619,700 -0.46(-1.26%)
Nov 09, 2006 36.53 36.75 36.39 36.57 1,308,900 +0.16(+0.44%)
Nov 08, 2006 36.10 36.58 36.10 36.41 1,136,700 -0.09(-0.25%)
Nov 07, 2006 35.87 36.55 35.60 36.50 525,400 +0.38(+1.05%)
Nov 06, 2006 35.95 36.28 35.72 36.12 357,800 +0.36(+1.01%)
Nov 03, 2006 35.80 36.02 35.46 35.76 311,900 +0.10(+0.28%)
Nov 02, 2006 35.20 35.90 34.97 35.66 492,000 +0.21(+0.59%)
Nov 01, 2006 35.85 36.20 35.35 35.45 444,700 -0.20(-0.56%)
Oct 31, 2006 36.71 36.78 35.50 35.65 543,900 -1.07(-2.91%)
Oct 30, 2006 36.20 36.88 36.15 36.72 512,000 +0.52(+1.44%)
Oct 27, 2006 36.79 36.80 36.10 36.20 1,330,300 -0.60(-1.63%)
Oct 26, 2006 35.30 36.85 35.10 36.80 2,212,600 +2.12(+6.11%)
Oct 25, 2006 35.26 35.41 34.16 34.68 482,400 -0.58(-1.64%)
Oct 24, 2006 35.01 35.40 34.92 35.26 424,200 +0.39(+1.12%)
Oct 23, 2006 34.92 35.15 34.76 34.87 280,300 -0.11(-0.31%)
Oct 20, 2006 34.62 35.03 34.54 34.98 185,300 +0.32(+0.92%)
Oct 19, 2006 34.85 34.85 34.57 34.66 112,900 -0.34(-0.97%)
Oct 18, 2006 34.65 35.05 34.55 35.00 306,200 +0.55(+1.60%)
Oct 17, 2006 35.02 35.04 34.23 34.45 472,800 -0.55(-1.57%)
Oct 16, 2006 35.00 35.28 34.93 35.00 140,100 -0.05(-0.14%)
Oct 13, 2006 34.92 35.25 34.84 35.05 262,800 +0.19(+0.55%)
Oct 12, 2006 34.98 35.04 34.72 34.86 241,800 -0.08(-0.23%)
Oct 11, 2006 34.90 35.12 34.77 34.94 263,200 -0.06(-0.17%)
Oct 10, 2006 35.40 35.55 34.95 35.00 135,500 -0.33(-0.93%)
Oct 09, 2006 35.32 35.36 35.15 35.33 139,700 +0.05(+0.14%)
Oct 06, 2006 35.16 35.36 35.03 35.28 387,900 +0.13(+0.37%)
Oct 05, 2006 35.49 35.49 34.90 35.15 371,500 -0.34(-0.96%)
Oct 04, 2006 35.18 35.56 34.91 35.49 303,700 +0.31(+0.88%)
Oct 03, 2006 35.30 35.63 35.16 35.18 352,700 -0.18(-0.51%)
Oct 02, 2006 35.35 35.60 35.14 35.36 196,100 +0.10(+0.28%)
Sep 29, 2006 34.89 35.33 34.85 35.26 268,900 +0.46(+1.32%)
Sep 28, 2006 35.04 35.20 34.75 34.80 289,000 -0.20(-0.57%)
Sep 27, 2006 35.21 35.21 34.95 35.00 177,500 -0.21(-0.60%)
Sep 26, 2006 35.23 35.40 35.03 35.21 202,500 -0.17(-0.48%)
Sep 25, 2006 35.06 35.47 34.93 35.38 199,700 +0.42(+1.20%)
Sep 22, 2006 35.16 35.19 34.85 34.96 197,700 -0.14(-0.40%)
Sep 21, 2006 35.08 35.55 35.00 35.10 327,000 +0.12(+0.34%)
Sep 20, 2006 34.83 35.04 34.67 34.98 192,300 +0.40(+1.16%)
Sep 19, 2006 34.91 34.96 34.47 34.58 668,000 -0.34(-0.97%)
Sep 18, 2006 34.60 35.08 34.20 34.92 565,500 +0.50(+1.45%)
Sep 15, 2006 33.85 34.52 33.80 34.42 439,900 +0.72(+2.14%)
Sep 14, 2006 33.50 33.74 33.11 33.70 667,600 -0.04(-0.12%)
Sep 13, 2006 33.75 34.20 33.68 33.74 453,000 -0.25(-0.74%)
Sep 12, 2006 33.77 34.36 33.77 33.99 585,300 +0.33(+0.98%)
Sep 11, 2006 32.89 34.10 32.82 33.66 443,900 +0.83(+2.53%)
Sep 08, 2006 31.96 32.97 31.96 32.83 543,200 +0.90(+2.82%)
Sep 07, 2006 31.97 32.06 31.71 31.93 173,300 -0.04(-0.13%)
Sep 06, 2006 32.40 32.40 31.90 31.97 158,800 -0.36(-1.11%)
Sep 05, 2006 32.71 32.75 32.31 32.33 147,400 -0.30(-0.92%)
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.