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 (%)
Aug 31, 2012 37.82 38.03 37.46 37.81 313,890 +0.33(+0.88%)
Aug 30, 2012 37.02 37.57 37.02 37.48 217,929 +0.26(+0.70%)
Aug 29, 2012 37.31 37.38 37.20 37.22 263,248 -0.01(-0.03%)
Aug 27, 2012 37.40 37.44 37.16 37.23 303,639 -0.05(-0.13%)
Aug 24, 2012 37.06 37.63 36.96 37.28 472,887 +0.20(+0.54%)
Aug 23, 2012 37.08 37.19 36.85 37.08 258,681 -0.14(-0.38%)
Aug 22, 2012 37.37 37.49 36.97 37.22 276,772 -0.28(-0.75%)
Aug 21, 2012 38.04 38.38 37.34 37.50 615,415 -0.56(-1.47%)
Aug 20, 2012 37.15 38.08 36.77 38.06 589,776 +0.84(+2.26%)
Aug 17, 2012 37.35 37.58 37.15 37.22 279,635 -0.13(-0.35%)
Aug 16, 2012 36.86 37.42 36.70 37.35 473,387 +0.45(+1.22%)
Aug 15, 2012 36.55 36.91 36.50 36.90 416,394 +0.29(+0.79%)
Aug 14, 2012 36.21 36.95 36.21 36.61 533,582 +0.44(+1.22%)
Aug 13, 2012 36.00 36.20 35.78 36.17 552,370 +0.07(+0.19%)
Aug 10, 2012 36.14 36.39 35.46 36.10 376,361 -0.03(-0.08%)
Aug 09, 2012 35.90 36.35 35.71 36.13 267,076 +0.19(+0.53%)
Aug 08, 2012 35.56 36.15 35.37 35.94 184,542 +0.38(+1.07%)
Aug 07, 2012 35.73 35.74 35.19 35.56 256,021 -0.13(-0.36%)
Aug 06, 2012 35.81 36.33 35.67 35.69 256,798 -0.15(-0.42%)
Aug 03, 2012 36.18 36.49 35.69 35.84 552,360 -0.14(-0.39%)
Aug 02, 2012 36.26 36.26 35.30 35.98 622,568 -0.49(-1.34%)
Aug 01, 2012 35.75 37.52 35.47 36.47 1,379,500 +1.80(+5.19%)
Jul 31, 2012 35.05 35.13 34.47 34.67 483,854 -0.48(-1.37%)
Jul 30, 2012 34.18 35.22 34.13 35.15 686,404 +0.95(+2.78%)
Jul 27, 2012 34.28 34.56 33.92 34.20 395,569 +0.11(+0.32%)
Jul 26, 2012 35.37 35.38 34.05 34.09 450,925 -0.93(-2.66%)
Jul 25, 2012 34.61 35.17 34.39 35.02 828,264 +0.74(+2.16%)
Jul 24, 2012 34.56 34.69 34.18 34.28 320,129 -0.31(-0.90%)
Jul 23, 2012 34.48 34.90 34.27 34.59 435,830 -0.25(-0.72%)
Jul 20, 2012 35.22 35.38 34.36 34.84 607,583 -0.59(-1.67%)
Jul 19, 2012 35.77 35.87 35.21 35.43 342,017 -0.37(-1.03%)
Jul 18, 2012 35.73 36.08 35.42 35.80 769,451 +0.06(+0.17%)
Jul 17, 2012 36.13 36.49 35.18 35.74 525,011 -0.50(-1.38%)
Jul 16, 2012 36.77 36.90 36.09 36.24 249,666 -0.64(-1.74%)
Jul 13, 2012 36.72 36.93 36.36 36.88 516,463 +0.29(+0.79%)
Jul 12, 2012 35.90 36.76 35.90 36.59 724,543 +0.41(+1.13%)
Jul 11, 2012 37.08 37.08 35.98 36.18 617,299 -1.07(-2.87%)
Jul 10, 2012 37.39 37.72 37.15 37.25 392,823 -0.17(-0.45%)
Jul 09, 2012 37.84 37.96 37.30 37.42 271,717 -0.58(-1.53%)
Jul 06, 2012 38.30 38.34 37.76 38.00 427,379 -0.63(-1.63%)
Jul 05, 2012 39.64 39.92 38.59 38.63 351,751 -1.14(-2.87%)
Jul 03, 2012 39.51 39.79 39.21 39.77 199,975 +0.20(+0.51%)
Jul 02, 2012 38.41 39.79 38.35 39.57 493,312 +1.25(+3.26%)
Jun 29, 2012 38.60 38.60 37.97 38.32 240,915 +0.35(+0.92%)
Jun 28, 2012 37.73 38.02 37.31 37.97 418,479 +0.14(+0.37%)
Jun 27, 2012 37.93 37.98 37.63 37.83 509,034 -0.05(-0.13%)
Jun 26, 2012 38.22 38.32 37.80 37.88 228,924 -0.34(-0.89%)
Jun 25, 2012 38.32 38.46 37.98 38.22 211,214 -0.42(-1.09%)
Jun 22, 2012 38.46 38.75 38.22 38.64 229,942 +0.39(+1.02%)
Jun 21, 2012 38.43 38.63 38.22 38.25 201,209 -0.28(-0.73%)
Jun 20, 2012 38.32 38.70 38.03 38.53 145,575 +0.13(+0.34%)
Jun 19, 2012 38.28 38.44 37.99 38.40 199,264 +0.14(+0.37%)
Jun 18, 2012 37.83 38.28 37.72 38.26 215,879 +0.32(+0.84%)
Jun 15, 2012 37.92 37.97 37.66 37.94 322,528 +0.07(+0.18%)
Jun 14, 2012 37.82 38.13 37.78 37.87 188,892 +0.02(+0.05%)
Jun 13, 2012 38.33 38.41 37.73 37.85 339,832 -0.81(-2.10%)
Jun 12, 2012 38.64 39.18 38.35 38.66 330,136 +0.18(+0.47%)
Jun 11, 2012 39.27 39.27 38.41 38.48 275,439 -0.54(-1.38%)
Jun 08, 2012 39.14 39.24 38.79 39.02 223,427 -0.39(-0.99%)
Jun 07, 2012 40.09 40.10 39.33 39.41 239,240 -0.28(-0.71%)
Jun 06, 2012 39.08 39.69 38.77 39.69 192,774 +0.86(+2.21%)
Jun 05, 2012 38.43 39.05 38.38 38.83 221,471 +0.33(+0.86%)
Jun 04, 2012 38.59 38.64 38.12 38.50 274,534 -0.22(-0.57%)
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.