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 28, 2006 31.90 32.00 31.38 31.50 372,700 -0.40(-1.25%)
Feb 27, 2006 31.93 32.01 31.39 31.90 564,300 -0.20(-0.62%)
Feb 24, 2006 32.20 32.40 31.99 32.10 647,600 -0.20(-0.62%)
Feb 23, 2006 32.50 32.56 32.15 32.30 435,000 -0.20(-0.62%)
Feb 22, 2006 32.50 32.99 32.47 32.50 442,000 +0.10(+0.31%)
Feb 21, 2006 32.94 32.95 32.33 32.40 860,100 -0.47(-1.43%)
Feb 17, 2006 32.96 32.97 32.32 32.87 401,000 -0.09(-0.27%)
Feb 16, 2006 33.10 33.38 32.78 32.96 354,000 +0.08(+0.24%)
Feb 15, 2006 33.18 33.23 32.79 32.88 744,000 -0.11(-0.33%)
Feb 14, 2006 32.30 33.04 32.25 32.99 703,300 +0.83(+2.58%)
Feb 13, 2006 32.00 32.20 31.90 32.16 467,900 +0.14(+0.44%)
Feb 10, 2006 31.30 32.37 31.30 32.02 1,192,000 +0.72(+2.30%)
Feb 09, 2006 32.20 32.58 30.80 31.30 1,769,700 -1.65(-5.01%)
Feb 08, 2006 32.95 33.17 32.62 32.95 366,100 -0.02(-0.06%)
Feb 07, 2006 33.13 33.31 32.93 32.97 418,500 -0.12(-0.36%)
Feb 06, 2006 33.00 33.28 32.78 33.09 296,000 +0.00(+0.00%)
Feb 03, 2006 33.15 33.16 32.73 33.09 299,700 +0.03(+0.09%)
Feb 02, 2006 33.26 33.69 32.98 33.06 295,300 -0.34(-1.02%)
Feb 01, 2006 33.05 33.63 33.05 33.40 455,500 +0.47(+1.43%)
Jan 31, 2006 33.29 33.29 32.83 32.93 338,700 -0.47(-1.41%)
Jan 30, 2006 33.45 33.63 33.36 33.40 326,600 +0.04(+0.12%)
Jan 27, 2006 34.00 34.14 33.23 33.36 140,800 -0.64(-1.88%)
Jan 26, 2006 33.17 34.02 33.17 34.00 473,800 +1.03(+3.12%)
Jan 25, 2006 32.70 33.00 32.51 32.97 374,400 +0.45(+1.38%)
Jan 24, 2006 32.77 32.84 32.33 32.52 442,200 -0.14(-0.43%)
Jan 23, 2006 32.87 33.08 32.63 32.66 311,800 -0.25(-0.76%)
Jan 20, 2006 33.18 33.40 32.86 32.91 365,500 -0.21(-0.63%)
Jan 19, 2006 33.55 33.73 33.06 33.12 564,600 -0.18(-0.54%)
Jan 18, 2006 33.71 34.00 33.15 33.30 595,700 -0.38(-1.13%)
Jan 17, 2006 34.54 34.55 33.55 33.68 576,700 -0.83(-2.41%)
Jan 13, 2006 35.37 35.40 34.28 34.51 833,000 -0.93(-2.62%)
Jan 12, 2006 35.80 35.80 35.00 35.44 443,800 -0.35(-0.98%)
Jan 11, 2006 36.00 36.12 35.72 35.79 315,700 -0.15(-0.42%)
Jan 10, 2006 36.20 36.20 35.83 35.94 246,700 -0.19(-0.53%)
Jan 09, 2006 35.80 36.16 35.67 36.13 281,300 +0.28(+0.78%)
Jan 06, 2006 36.00 36.15 35.75 35.85 203,400 -0.14(-0.39%)
Jan 05, 2006 36.00 36.06 35.74 35.99 542,300 +0.00(+0.00%)
Jan 04, 2006 35.95 36.50 35.87 35.99 545,400 +0.14(+0.39%)
Jan 03, 2006 35.79 35.92 35.15 35.85 626,300 +0.00(+0.00%)
Dec 30, 2005 36.01 36.01 35.70 35.85 191,400 -0.15(-0.42%)
Dec 29, 2005 35.79 36.10 35.70 36.00 276,200 +0.30(+0.84%)
Dec 28, 2005 35.75 35.95 35.40 35.70 602,900 -0.08(-0.22%)
Dec 27, 2005 35.92 36.24 35.73 35.78 187,900 -0.17(-0.47%)
Dec 23, 2005 35.70 35.97 35.61 35.95 150,600 +0.35(+0.98%)
Dec 22, 2005 35.88 36.10 35.37 35.60 332,400 -0.16(-0.45%)
Dec 21, 2005 35.35 35.95 35.22 35.76 501,200 +0.62(+1.76%)
Dec 20, 2005 34.96 35.14 34.92 35.14 344,800 +0.14(+0.40%)
Dec 19, 2005 34.85 35.25 34.65 35.00 936,700 -0.06(-0.17%)
Dec 16, 2005 34.19 35.07 34.09 35.06 708,100 +0.71(+2.07%)
Dec 15, 2005 34.00 34.37 33.75 34.35 713,500 +0.28(+0.82%)
Dec 14, 2005 32.90 34.07 32.90 34.07 1,247,000 +0.72(+2.16%)
Dec 13, 2005 32.96 33.48 32.92 33.35 933,600 +0.29(+0.88%)
Dec 12, 2005 33.38 33.67 32.87 33.06 512,000 -0.31(-0.93%)
Dec 09, 2005 33.34 33.61 33.21 33.37 922,500 +0.00(+0.00%)
Dec 08, 2005 33.01 33.70 33.01 33.37 609,200 +0.30(+0.91%)
Dec 07, 2005 33.66 33.86 32.92 33.07 618,200 -0.68(-2.01%)
Dec 06, 2005 34.41 34.60 33.75 33.75 436,200 -0.52(-1.52%)
Dec 05, 2005 34.25 34.43 34.07 34.27 443,700 -0.23(-0.67%)
Dec 02, 2005 34.51 34.95 34.43 34.50 427,400 +0.03(+0.09%)
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.