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 (%)
Jun 30, 2005 37.48 38.00 37.48 37.82 238,700 +0.45(+1.20%)
Jun 29, 2005 37.18 37.60 36.98 37.37 384,800 +0.37(+1.00%)
Jun 28, 2005 36.53 37.10 36.47 37.00 142,900 +0.38(+1.04%)
Jun 27, 2005 36.68 36.88 36.39 36.62 198,700 -0.02(-0.05%)
Jun 24, 2005 36.75 36.93 36.49 36.64 228,500 -0.15(-0.41%)
Jun 23, 2005 37.03 37.15 36.79 36.79 269,600 -0.20(-0.54%)
Jun 22, 2005 37.30 37.33 36.94 36.99 203,200 +0.05(+0.14%)
Jun 21, 2005 37.14 37.21 36.90 36.94 244,800 -0.09(-0.24%)
Jun 20, 2005 37.40 37.43 37.00 37.03 380,300 -0.32(-0.86%)
Jun 17, 2005 37.35 37.74 37.21 37.35 322,300 +0.22(+0.59%)
Jun 16, 2005 36.75 37.17 36.67 37.13 541,800 +0.81(+2.23%)
Jun 15, 2005 35.89 36.32 35.89 36.32 401,500 +0.44(+1.23%)
Jun 14, 2005 35.65 35.99 35.56 35.88 464,400 +0.08(+0.22%)
Jun 13, 2005 36.30 36.36 35.72 35.80 424,600 -0.40(-1.10%)
Jun 10, 2005 36.17 36.38 36.06 36.20 101,200 -0.04(-0.11%)
Jun 09, 2005 36.05 36.35 35.91 36.24 191,900 +0.19(+0.53%)
Jun 08, 2005 36.50 36.50 35.98 36.05 327,400 -0.25(-0.69%)
Jun 07, 2005 36.50 36.59 36.26 36.30 139,000 -0.15(-0.41%)
Jun 06, 2005 36.12 36.97 36.07 36.45 422,900 +0.36(+1.00%)
Jun 03, 2005 36.20 36.39 36.01 36.09 238,800 +0.00(+0.00%)
Jun 02, 2005 36.00 36.34 35.81 36.09 365,300 -0.09(-0.25%)
Jun 01, 2005 36.54 36.60 36.12 36.18 316,100 -0.27(-0.74%)
May 31, 2005 36.68 36.74 36.45 36.45 368,600 -0.15(-0.41%)
May 27, 2005 36.65 36.88 36.48 36.60 192,100 -0.03(-0.08%)
May 26, 2005 36.80 37.01 36.40 36.63 273,300 -0.12(-0.33%)
May 25, 2005 37.01 37.04 36.73 36.75 104,300 -0.24(-0.65%)
May 24, 2005 37.10 37.23 36.83 36.99 232,600 -0.33(-0.88%)
May 23, 2005 37.05 37.34 36.93 37.32 360,200 +0.29(+0.78%)
May 20, 2005 37.15 37.18 36.90 37.03 207,500 -0.08(-0.22%)
May 19, 2005 37.00 37.40 36.91 37.11 170,800 +0.04(+0.11%)
May 18, 2005 36.65 37.33 36.65 37.07 300,000 +0.45(+1.23%)
May 17, 2005 36.50 36.68 36.33 36.62 191,200 +0.02(+0.05%)
May 16, 2005 36.34 36.77 36.34 36.60 482,500 +0.43(+1.19%)
May 13, 2005 36.18 36.50 35.95 36.17 326,000 -0.11(-0.30%)
May 12, 2005 36.63 36.65 36.14 36.28 284,100 -0.32(-0.87%)
May 11, 2005 36.50 36.67 36.37 36.60 123,100 +0.26(+0.72%)
May 10, 2005 36.77 36.77 36.24 36.34 390,100 -0.43(-1.17%)
May 09, 2005 36.90 36.92 36.61 36.77 215,900 +0.00(+0.00%)
May 06, 2005 36.45 36.89 36.44 36.77 447,200 +0.27(+0.74%)
May 05, 2005 36.50 37.56 36.25 36.50 2,027,100 -1.50(-3.95%)
May 04, 2005 37.20 38.02 37.15 38.00 214,900 +0.86(+2.32%)
May 03, 2005 36.73 37.81 36.73 37.14 213,600 +0.49(+1.34%)
May 02, 2005 36.20 36.69 36.20 36.65 227,700 +0.45(+1.24%)
Apr 29, 2005 36.00 36.27 35.60 36.20 239,200 +0.30(+0.84%)
Apr 28, 2005 36.31 36.51 35.60 35.90 382,500 -0.21(-0.58%)
Apr 27, 2005 36.83 36.84 36.10 36.11 429,200 -0.72(-1.95%)
Apr 26, 2005 37.06 37.18 36.82 36.83 232,300 -0.23(-0.62%)
Apr 25, 2005 36.75 37.20 36.60 37.06 86,800 +0.31(+0.84%)
Apr 22, 2005 36.74 36.75 36.50 36.75 122,300 +0.04(+0.11%)
Apr 21, 2005 36.75 36.75 36.51 36.71 73,200 +0.01(+0.03%)
Apr 20, 2005 37.20 37.20 36.63 36.70 132,800 -0.30(-0.81%)
Apr 19, 2005 37.45 37.47 36.76 37.00 415,600 -0.30(-0.80%)
Apr 18, 2005 37.10 37.49 37.01 37.30 358,700 +0.00(+0.00%)
Apr 15, 2005 37.36 37.65 37.10 37.30 228,000 -0.31(-0.82%)
Apr 14, 2005 37.70 37.80 37.50 37.61 327,900 +0.01(+0.03%)
Apr 13, 2005 37.80 37.83 37.56 37.60 254,800 -0.09(-0.24%)
Apr 12, 2005 37.30 37.84 37.06 37.69 301,300 +0.33(+0.88%)
Apr 11, 2005 37.92 37.92 36.86 37.36 330,000 -0.31(-0.82%)
Apr 08, 2005 37.55 37.99 37.45 37.67 143,200 +0.27(+0.72%)
Apr 07, 2005 37.91 38.12 37.37 37.40 331,800 -0.46(-1.21%)
Apr 06, 2005 38.10 38.35 37.40 37.86 351,500 -0.07(-0.18%)
Apr 05, 2005 38.15 38.59 37.89 37.93 376,200 -0.07(-0.18%)
Apr 04, 2005 37.25 38.10 37.25 38.00 884,700 +0.87(+2.34%)
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.