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 (%)
Mar 30, 2007 35.59 35.96 35.44 35.74 225,100 +0.20(+0.56%)
Mar 29, 2007 35.75 35.88 35.41 35.54 284,200 -0.01(-0.03%)
Mar 28, 2007 35.44 35.61 35.15 35.55 327,300 +0.14(+0.40%)
Mar 27, 2007 35.38 35.74 35.12 35.41 253,200 +0.13(+0.37%)
Mar 26, 2007 35.24 35.30 34.81 35.28 97,800 +0.13(+0.37%)
Mar 23, 2007 34.81 35.26 34.80 35.15 205,200 +0.49(+1.41%)
Mar 22, 2007 34.45 34.70 34.14 34.66 307,400 +0.36(+1.05%)
Mar 21, 2007 33.94 34.57 33.93 34.30 234,700 +0.37(+1.09%)
Mar 20, 2007 33.62 34.16 33.51 33.93 274,500 +0.42(+1.25%)
Mar 19, 2007 33.33 33.61 33.25 33.51 356,100 +0.16(+0.48%)
Mar 16, 2007 33.35 33.61 33.25 33.35 304,500 -0.31(-0.92%)
Mar 15, 2007 33.38 33.84 33.38 33.66 247,400 +0.31(+0.93%)
Mar 14, 2007 33.50 33.52 32.99 33.35 436,300 -0.40(-1.19%)
Mar 13, 2007 34.48 34.48 33.46 33.75 258,100 -0.73(-2.12%)
Mar 12, 2007 34.76 34.94 34.28 34.48 452,300 -0.41(-1.18%)
Mar 09, 2007 34.99 35.30 34.75 34.89 194,500 +0.09(+0.26%)
Mar 08, 2007 34.75 34.96 34.61 34.80 192,300 +0.19(+0.55%)
Mar 07, 2007 34.59 34.84 34.50 34.61 236,700 +0.04(+0.12%)
Mar 06, 2007 34.58 34.61 34.30 34.57 323,800 +0.26(+0.76%)
Mar 05, 2007 34.99 34.99 34.31 34.31 233,601 -0.70(-2.00%)
Mar 02, 2007 35.24 35.52 35.01 35.01 196,500 -0.35(-0.99%)
Mar 01, 2007 35.25 35.65 35.01 35.36 272,509 -0.10(-0.28%)
Feb 28, 2007 35.57 35.71 35.40 35.46 151,900 -0.11(-0.31%)
Feb 27, 2007 36.34 36.39 35.31 35.57 152,900 -0.97(-2.65%)
Feb 26, 2007 36.67 36.68 36.40 36.54 149,300 +0.12(+0.33%)
Feb 23, 2007 36.73 36.75 36.29 36.42 242,900 -0.26(-0.71%)
Feb 22, 2007 36.38 36.70 36.38 36.68 180,500 +0.24(+0.66%)
Feb 21, 2007 36.41 36.62 36.25 36.44 180,900 +0.11(+0.30%)
Feb 20, 2007 36.85 36.85 36.12 36.33 204,900 -0.35(-0.95%)
Feb 16, 2007 36.59 36.79 36.46 36.68 177,400 +0.13(+0.36%)
Feb 15, 2007 37.92 37.92 36.33 36.55 246,600 +0.20(+0.55%)
Feb 14, 2007 36.14 36.47 36.14 36.35 305,100 +0.36(+1.00%)
Feb 13, 2007 36.21 36.33 35.89 35.99 311,360 +0.04(+0.11%)
Feb 12, 2007 35.82 36.20 35.77 35.95 693,839 -0.02(-0.06%)
Feb 09, 2007 36.15 36.35 35.75 35.97 404,500 -0.10(-0.28%)
Feb 08, 2007 36.49 36.71 35.65 36.07 1,546,600 +1.33(+3.83%)
Feb 07, 2007 34.88 34.98 34.60 34.74 315,500 -0.14(-0.40%)
Feb 06, 2007 34.81 35.00 34.71 34.88 349,400 +0.13(+0.37%)
Feb 05, 2007 34.87 35.00 34.73 34.75 151,300 -0.05(-0.14%)
Feb 02, 2007 34.60 35.01 34.58 34.80 153,400 +0.22(+0.64%)
Feb 01, 2007 34.17 34.70 34.13 34.58 242,400 +0.58(+1.71%)
Jan 31, 2007 34.12 34.22 33.89 34.00 316,300 -0.20(-0.58%)
Jan 30, 2007 34.17 34.35 34.07 34.20 456,700 +0.04(+0.12%)
Jan 29, 2007 34.36 34.45 34.14 34.16 319,400 -0.36(-1.04%)
Jan 26, 2007 34.92 34.92 34.33 34.52 201,600 -0.30(-0.86%)
Jan 25, 2007 34.54 34.99 34.50 34.82 372,300 +0.39(+1.13%)
Jan 24, 2007 34.63 34.70 34.37 34.43 232,700 -0.07(-0.20%)
Jan 23, 2007 34.16 34.50 33.81 34.50 538,000 +0.35(+1.02%)
Jan 22, 2007 35.36 35.36 33.93 34.15 727,600 -1.23(-3.48%)
Jan 19, 2007 35.40 35.48 35.25 35.38 468,300 +0.07(+0.20%)
Jan 18, 2007 35.18 35.67 35.04 35.31 737,000 +0.24(+0.68%)
Jan 17, 2007 35.23 35.42 35.05 35.07 355,200 -0.11(-0.31%)
Jan 16, 2007 35.23 35.39 35.06 35.18 463,200 +0.03(+0.09%)
Jan 12, 2007 35.54 35.60 35.11 35.15 426,700 -0.11(-0.31%)
Jan 11, 2007 35.36 35.41 35.07 35.26 450,600 +0.06(+0.17%)
Jan 10, 2007 35.24 35.25 34.95 35.20 295,600 -0.12(-0.34%)
Jan 09, 2007 35.95 35.95 35.26 35.32 460,700 -0.63(-1.75%)
Jan 08, 2007 36.05 36.05 35.42 35.95 579,000 -0.14(-0.39%)
Jan 05, 2007 36.41 36.49 35.88 36.09 284,600 -0.26(-0.72%)
Jan 04, 2007 36.32 36.49 35.99 36.35 370,500 +0.06(+0.17%)
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.