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 (%)
Oct 31, 2005 33.00 33.45 32.83 33.16 1,112,100 +0.66(+2.03%)
Oct 28, 2005 32.68 32.69 32.30 32.50 500,600 -0.08(-0.25%)
Oct 27, 2005 31.95 32.89 31.75 32.58 1,009,700 +0.86(+2.71%)
Oct 26, 2005 31.60 32.13 31.41 31.72 348,800 -0.13(-0.41%)
Oct 25, 2005 32.51 32.70 31.66 31.85 392,400 -0.79(-2.42%)
Oct 24, 2005 32.38 33.08 31.90 32.64 1,072,700 +0.34(+1.05%)
Oct 21, 2005 31.16 33.00 31.02 32.30 720,100 +1.30(+4.19%)
Oct 20, 2005 31.35 31.65 30.99 31.00 305,100 -0.30(-0.96%)
Oct 19, 2005 31.50 31.98 30.83 31.30 612,000 -0.33(-1.04%)
Oct 18, 2005 31.85 31.89 30.96 31.63 329,300 -0.22(-0.69%)
Oct 17, 2005 31.94 32.10 31.60 31.85 294,900 -0.08(-0.25%)
Oct 14, 2005 32.00 32.19 31.76 31.93 232,800 -0.07(-0.22%)
Oct 13, 2005 31.85 32.20 31.85 32.00 304,100 +0.02(+0.06%)
Oct 12, 2005 32.50 32.68 31.72 31.98 350,800 -0.53(-1.63%)
Oct 11, 2005 32.80 32.94 32.41 32.51 441,000 -0.04(-0.12%)
Oct 10, 2005 32.60 32.80 32.54 32.55 359,300 -0.05(-0.15%)
Oct 07, 2005 32.55 33.00 32.55 32.60 442,400 +0.07(+0.22%)
Oct 06, 2005 32.87 33.02 32.38 32.53 350,000 -0.24(-0.73%)
Oct 05, 2005 33.00 33.25 32.77 32.77 854,000 -0.23(-0.70%)
Oct 04, 2005 33.20 33.26 32.90 33.00 486,500 -0.03(-0.09%)
Oct 03, 2005 33.00 33.12 32.74 33.03 2,589,300 -1.08(-3.17%)
Sep 30, 2005 34.51 34.63 33.95 34.11 937,100 -0.39(-1.13%)
Sep 29, 2005 34.51 34.62 33.93 34.50 406,400 -0.13(-0.38%)
Sep 28, 2005 34.10 35.33 34.10 34.63 716,700 +0.11(+0.32%)
Sep 27, 2005 34.09 34.64 33.94 34.52 814,400 +0.37(+1.08%)
Sep 26, 2005 35.47 35.47 33.52 34.15 2,276,300 +2.02(+6.29%)
Sep 23, 2005 32.13 32.40 30.47 32.13 1,960,000 +1.97(+6.53%)
Sep 22, 2005 30.95 30.96 29.00 30.16 2,528,200 -0.97(-3.12%)
Sep 21, 2005 33.00 33.83 30.98 31.13 1,483,100 -2.69(-7.95%)
Sep 20, 2005 34.19 34.30 33.77 33.82 710,400 -0.14(-0.41%)
Sep 19, 2005 35.56 35.59 33.55 33.96 1,037,100 -1.30(-3.69%)
Sep 16, 2005 34.10 35.26 34.08 35.26 1,111,700 +1.25(+3.68%)
Sep 15, 2005 34.05 34.28 33.72 34.01 761,100 -0.59(-1.71%)
Sep 14, 2005 34.49 35.04 33.88 34.60 2,181,400 -2.35(-6.36%)
Sep 13, 2005 37.06 37.38 36.75 36.95 868,600 -0.21(-0.57%)
Sep 12, 2005 37.07 37.35 36.49 37.16 1,317,500 +0.08(+0.22%)
Sep 09, 2005 35.82 37.11 35.55 37.08 490,000 +1.16(+3.23%)
Sep 08, 2005 36.47 36.52 35.75 35.92 311,500 -0.49(-1.35%)
Sep 07, 2005 36.56 36.62 36.17 36.41 664,400 -0.05(-0.14%)
Sep 06, 2005 36.89 37.25 36.45 36.46 400,500 -0.23(-0.63%)
Sep 02, 2005 37.15 37.22 36.10 36.69 607,200 -0.31(-0.84%)
Sep 01, 2005 36.70 37.08 36.70 37.00 372,300 +0.30(+0.82%)
Aug 31, 2005 36.40 36.86 35.89 36.70 920,600 -0.75(-2.00%)
Aug 30, 2005 37.68 38.05 37.36 37.45 470,800 -0.38(-1.00%)
Aug 29, 2005 38.14 38.14 37.33 37.83 241,800 -0.53(-1.38%)
Aug 26, 2005 38.37 38.42 38.00 38.36 109,500 -0.03(-0.08%)
Aug 25, 2005 38.29 38.51 38.25 38.39 160,300 +0.14(+0.37%)
Aug 24, 2005 38.35 38.38 38.16 38.25 201,800 -0.12(-0.31%)
Aug 23, 2005 38.48 38.61 38.26 38.37 277,300 -0.07(-0.18%)
Aug 22, 2005 38.03 38.48 37.88 38.44 452,000 +0.40(+1.05%)
Aug 19, 2005 37.90 38.10 37.75 38.04 270,200 +0.34(+0.90%)
Aug 18, 2005 37.83 37.83 37.35 37.70 238,800 -0.13(-0.34%)
Aug 17, 2005 38.02 38.02 37.62 37.83 136,000 -0.17(-0.45%)
Aug 16, 2005 38.30 38.30 37.94 38.00 225,600 -0.25(-0.65%)
Aug 15, 2005 38.03 38.48 38.01 38.25 190,900 +0.22(+0.58%)
Aug 12, 2005 38.30 38.30 37.80 38.03 264,800 -0.35(-0.91%)
Aug 11, 2005 38.00 38.38 37.90 38.38 260,300 +0.39(+1.03%)
Aug 10, 2005 38.00 38.05 37.80 37.99 1,719,300 -1.27(-3.23%)
Aug 09, 2005 39.27 39.38 39.00 39.26 91,400 +0.24(+0.62%)
Aug 08, 2005 39.45 39.48 39.02 39.02 148,500 -0.32(-0.81%)
Aug 05, 2005 39.58 39.58 39.05 39.34 95,100 -0.20(-0.51%)
Aug 04, 2005 39.64 39.67 39.50 39.54 160,400 -0.10(-0.25%)
Aug 03, 2005 39.20 39.69 39.20 39.64 486,400 +0.39(+0.99%)
Aug 02, 2005 39.24 39.30 39.20 39.25 180,800 +0.06(+0.15%)
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.