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 (%)
Feb 27, 2009 22.23 23.01 21.81 22.37 0 +0.17(+0.77%)
Feb 26, 2009 22.96 23.14 21.84 22.20 1,249,205 -0.76(-3.31%)
Feb 25, 2009 23.99 24.01 22.67 22.96 1,492,808 -1.24(-5.12%)
Feb 24, 2009 23.85 24.38 23.22 24.20 931,377 +0.61(+2.59%)
Feb 23, 2009 25.72 25.93 23.42 23.59 906,841 -1.48(-5.90%)
Feb 20, 2009 25.35 25.59 24.67 25.07 1,011,612 -0.48(-1.88%)
Feb 19, 2009 25.63 25.94 25.48 25.55 669,713 +0.08(+0.31%)
Feb 18, 2009 25.60 26.01 25.16 25.47 546,200 -0.20(-0.78%)
Feb 17, 2009 26.01 27.66 25.61 25.67 766,195 -1.04(-3.89%)
Feb 13, 2009 28.05 28.20 26.71 26.71 731,889 -1.79(-6.28%)
Feb 12, 2009 27.16 28.92 27.16 28.50 789,158 +0.84(+3.04%)
Feb 11, 2009 26.24 27.76 26.19 27.66 685,036 +1.35(+5.13%)
Feb 10, 2009 27.65 27.65 26.28 26.31 872,198 -1.22(-4.43%)
Feb 09, 2009 27.95 28.10 27.32 27.53 622,199 -0.66(-2.34%)
Feb 06, 2009 27.70 28.31 27.70 28.19 744,028 +0.54(+1.95%)
Feb 05, 2009 27.01 27.86 26.76 27.65 480,796 +0.36(+1.32%)
Feb 04, 2009 27.98 28.22 27.18 27.29 634,555 -0.51(-1.83%)
Feb 03, 2009 27.70 28.12 27.08 27.80 606,001 +0.24(+0.87%)
Feb 02, 2009 26.84 27.79 26.59 27.56 799,874 +0.30(+1.10%)
Jan 30, 2009 27.59 27.59 26.85 27.26 0 +0.21(+0.78%)
Jan 29, 2009 28.51 28.55 26.99 27.05 418,265 -2.11(-7.24%)
Jan 28, 2009 27.78 29.27 27.30 29.16 836,789 +1.83(+6.70%)
Jan 27, 2009 27.09 27.40 26.70 27.33 548,061 +0.45(+1.67%)
Jan 26, 2009 27.09 27.54 26.56 26.88 366,991 -0.13(-0.48%)
Jan 23, 2009 26.39 27.23 26.17 27.01 722,103 +0.19(+0.71%)
Jan 22, 2009 27.95 28.34 26.61 26.82 910,264 -2.09(-7.23%)
Jan 21, 2009 28.48 28.91 27.91 28.91 965,748 +0.57(+2.01%)
Jan 20, 2009 30.11 30.84 28.29 28.34 829,304 -2.13(-6.99%)
Jan 16, 2009 30.75 30.86 29.59 30.47 685,216 +0.68(+2.28%)
Jan 15, 2009 30.23 30.47 28.86 29.79 758,107 -0.32(-1.06%)
Jan 14, 2009 30.67 31.06 29.92 30.11 643,805 -0.96(-3.09%)
Jan 13, 2009 30.45 31.65 30.26 31.07 1,121,328 +0.53(+1.74%)
Jan 12, 2009 31.30 31.56 30.51 30.54 491,235 -0.66(-2.12%)
Jan 09, 2009 31.74 31.75 31.09 31.20 376,868 -0.65(-2.04%)
Jan 08, 2009 31.78 32.19 31.49 31.85 349,057 -0.04(-0.13%)
Jan 07, 2009 32.47 32.72 31.89 31.89 554,935 -0.85(-2.60%)
Jan 06, 2009 31.84 32.85 31.70 32.74 1,068,683 +1.28(+4.07%)
Jan 05, 2009 30.48 31.59 30.14 31.46 782,939 +0.55(+1.78%)
Jan 02, 2009 30.56 31.02 29.80 30.91 0 +0.38(+1.24%)
Jan 01, 2009 30.50 30.68 30.03 30.53 0 +0.00(+0.00%)
Dec 31, 2008 30.50 30.68 30.03 30.53 393,498 +0.03(+0.10%)
Dec 30, 2008 29.53 30.58 29.07 30.50 446,511 +1.20(+4.10%)
Dec 29, 2008 29.61 29.85 29.22 29.30 402,574 -0.32(-1.08%)
Dec 26, 2008 28.89 29.75 28.50 29.62 271,744 +0.71(+2.46%)
Dec 24, 2008 29.57 29.67 28.52 28.91 164,613 -0.67(-2.27%)
Dec 23, 2008 29.11 29.84 29.10 29.58 804,361 +0.43(+1.48%)
Dec 22, 2008 28.81 29.21 28.43 29.15 725,068 +0.34(+1.18%)
Dec 19, 2008 29.12 29.26 28.37 28.81 577,990 +0.01(+0.03%)
Dec 18, 2008 29.14 29.49 28.46 28.80 469,417 -0.35(-1.20%)
Dec 17, 2008 28.99 29.74 28.82 29.15 807,459 -0.26(-0.88%)
Dec 16, 2008 27.15 29.41 26.66 29.41 1,106,890 +2.88(+10.86%)
Dec 15, 2008 27.36 27.56 26.21 26.53 614,732 -0.86(-3.14%)
Dec 12, 2008 26.70 27.56 26.19 27.39 697,222 +0.03(+0.11%)
Dec 11, 2008 27.96 28.65 27.26 27.36 574,614 -0.81(-2.88%)
Dec 10, 2008 28.41 28.41 27.70 28.17 418,624 +0.24(+0.86%)
Dec 09, 2008 27.80 28.65 27.80 27.93 663,279 +0.06(+0.22%)
Dec 08, 2008 28.91 29.76 27.46 27.87 913,411 -0.99(-3.43%)
Dec 05, 2008 26.67 28.96 26.30 28.86 1,106,166 +1.92(+7.13%)
Dec 04, 2008 25.52 27.38 25.17 26.94 815,123 +0.80(+3.06%)
Dec 03, 2008 25.30 26.15 24.30 26.14 745,744 +0.92(+3.65%)
Dec 02, 2008 25.45 25.70 24.39 25.22 1,461,175 +0.37(+1.49%)
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.