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 (%)
Dec 31, 2004 34.10 34.30 34.10 34.20 225,700 +0.20(+0.59%)
Dec 30, 2004 34.20 34.25 33.90 34.00 234,100 -0.24(-0.70%)
Dec 29, 2004 34.15 34.30 34.13 34.24 156,100 +0.09(+0.26%)
Dec 28, 2004 34.00 34.34 34.00 34.15 237,100 +0.25(+0.74%)
Dec 27, 2004 34.19 34.30 33.75 33.90 91,400 -0.29(-0.85%)
Dec 23, 2004 34.05 34.34 33.98 34.19 84,500 -0.08(-0.23%)
Dec 22, 2004 34.16 34.40 34.00 34.27 110,400 +0.11(+0.32%)
Dec 21, 2004 33.85 34.40 33.55 34.16 81,100 +0.28(+0.83%)
Dec 20, 2004 34.40 34.45 33.64 33.88 379,500 -0.47(-1.37%)
Dec 17, 2004 34.05 34.45 33.91 34.35 414,300 +0.55(+1.63%)
Dec 16, 2004 34.29 34.29 33.80 33.80 162,100 -0.20(-0.59%)
Dec 15, 2004 33.86 34.00 33.60 34.00 136,300 +0.33(+0.98%)
Dec 14, 2004 33.75 33.83 33.55 33.67 228,700 -0.03(-0.09%)
Dec 13, 2004 33.90 34.00 33.70 33.70 175,500 +0.05(+0.15%)
Dec 10, 2004 33.10 33.69 32.99 33.65 153,800 +0.65(+1.97%)
Dec 09, 2004 32.92 33.34 32.80 33.00 439,400 +0.10(+0.30%)
Dec 08, 2004 33.20 33.32 32.88 32.90 428,900 -0.33(-0.99%)
Dec 07, 2004 33.50 33.74 33.10 33.23 431,600 -0.17(-0.51%)
Dec 06, 2004 33.30 33.57 33.25 33.40 479,700 +0.14(+0.42%)
Dec 03, 2004 33.74 33.97 33.20 33.26 2,270,100 -1.24(-3.59%)
Dec 02, 2004 33.90 34.50 33.85 34.50 176,200 +0.52(+1.53%)
Dec 01, 2004 33.72 34.35 33.67 33.98 99,300 +0.41(+1.22%)
Nov 30, 2004 33.70 33.72 33.40 33.57 128,600 +0.06(+0.18%)
Nov 29, 2004 33.28 33.57 33.28 33.51 142,200 -0.02(-0.06%)
Nov 26, 2004 33.50 33.60 33.46 33.53 9,600 +0.05(+0.15%)
Nov 24, 2004 33.54 33.60 33.45 33.48 61,300 -0.04(-0.12%)
Nov 23, 2004 33.63 33.65 33.46 33.52 158,800 +0.02(+0.06%)
Nov 22, 2004 33.70 33.80 33.50 33.50 101,000 +0.01(+0.03%)
Nov 19, 2004 33.55 33.58 33.30 33.49 153,600 +0.04(+0.12%)
Nov 18, 2004 33.57 33.77 33.41 33.45 67,700 -0.22(-0.65%)
Nov 17, 2004 33.60 33.96 33.60 33.67 89,200 -0.03(-0.09%)
Nov 16, 2004 33.65 33.94 33.62 33.70 136,500 +0.21(+0.63%)
Nov 15, 2004 33.30 33.50 33.22 33.49 184,100 +0.29(+0.87%)
Nov 12, 2004 33.25 33.25 32.92 33.20 112,800 -0.03(-0.09%)
Nov 11, 2004 33.10 33.25 33.04 33.23 92,400 +0.20(+0.61%)
Nov 10, 2004 32.70 33.17 32.70 33.03 152,800 +0.03(+0.09%)
Nov 09, 2004 33.10 33.11 32.98 33.00 329,400 +0.00(+0.00%)
Nov 08, 2004 32.87 33.18 32.87 33.00 169,400 +0.03(+0.09%)
Nov 05, 2004 32.90 33.10 32.90 32.97 161,000 +0.13(+0.40%)
Nov 04, 2004 32.80 33.02 32.68 32.84 253,000 +0.24(+0.74%)
Nov 03, 2004 32.70 33.00 32.51 32.60 152,400 +0.15(+0.46%)
Nov 02, 2004 32.65 32.68 32.20 32.45 217,200 -0.27(-0.83%)
Nov 01, 2004 32.95 32.95 32.50 32.72 362,700 -0.43(-1.30%)
Oct 29, 2004 33.00 33.22 32.96 33.15 210,400 +0.17(+0.52%)
Oct 28, 2004 32.20 33.33 32.20 32.98 213,200 +0.80(+2.49%)
Oct 27, 2004 32.05 32.20 31.87 32.18 160,600 +0.06(+0.19%)
Oct 26, 2004 31.70 32.21 31.53 32.12 233,400 +0.65(+2.07%)
Oct 25, 2004 31.20 31.64 31.11 31.47 60,400 +0.06(+0.19%)
Oct 22, 2004 31.10 31.65 31.04 31.41 619,600 +0.21(+0.67%)
Oct 21, 2004 31.10 31.41 31.05 31.20 14,400 -0.01(-0.03%)
Oct 20, 2004 30.98 31.40 30.85 31.21 222,600 +0.24(+0.77%)
Oct 19, 2004 31.41 31.41 30.75 30.97 408,100 -0.43(-1.37%)
Oct 18, 2004 31.23 31.53 31.06 31.40 260,700 +0.18(+0.58%)
Oct 15, 2004 30.55 31.46 30.05 31.22 217,600 +0.72(+2.36%)
Oct 14, 2004 31.79 31.83 30.24 30.50 195,100 -1.30(-4.09%)
Oct 13, 2004 31.85 31.99 31.78 31.80 127,100 +0.05(+0.16%)
Oct 12, 2004 32.45 32.45 31.75 31.75 187,600 -0.50(-1.55%)
Oct 11, 2004 32.75 32.80 32.22 32.25 88,900 -0.57(-1.74%)
Oct 08, 2004 32.82 32.93 32.66 32.82 65,500 +0.00(+0.00%)
Oct 07, 2004 32.82 32.96 32.68 32.82 70,800 +0.00(+0.00%)
Oct 06, 2004 32.55 32.90 32.55 32.82 163,100 +0.27(+0.83%)
Oct 05, 2004 32.45 32.71 32.00 32.55 371,400 +0.03(+0.09%)
Oct 04, 2004 32.35 32.82 32.00 32.52 65,200 +0.27(+0.84%)
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.