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 (%)
Nov 30, 2007 40.75 41.02 40.04 40.39 570,600 -0.12(-0.30%)
Nov 29, 2007 39.46 40.67 39.45 40.51 979,600 +1.13(+2.87%)
Nov 28, 2007 40.52 40.52 38.61 39.38 933,530 +0.97(+2.53%)
Nov 27, 2007 38.51 38.96 37.62 38.41 825,300 -0.10(-0.26%)
Nov 26, 2007 39.02 39.40 38.50 38.51 487,000 -0.70(-1.79%)
Nov 23, 2007 38.86 39.72 38.75 39.21 138,600 +0.55(+1.42%)
Nov 21, 2007 38.81 39.24 37.96 38.66 468,900 -0.21(-0.54%)
Nov 20, 2007 38.25 38.96 37.95 38.87 461,500 +0.77(+2.02%)
Nov 19, 2007 37.98 38.35 37.41 38.10 371,807 +0.07(+0.18%)
Nov 16, 2007 39.36 39.36 37.66 38.03 480,500 -1.32(-3.35%)
Nov 15, 2007 39.02 40.00 39.02 39.35 490,301 -0.13(-0.33%)
Nov 14, 2007 38.83 39.53 38.77 39.48 360,600 +0.74(+1.91%)
Nov 13, 2007 39.00 39.40 38.34 38.74 455,100 -0.11(-0.28%)
Nov 12, 2007 38.86 39.62 38.79 38.85 374,300 +0.01(+0.03%)
Nov 09, 2007 38.04 39.17 37.51 38.84 559,300 +0.60(+1.57%)
Nov 08, 2007 37.89 38.59 37.54 38.24 647,500 +0.35(+0.92%)
Nov 07, 2007 37.86 38.52 37.78 37.89 789,600 -0.16(-0.42%)
Nov 06, 2007 38.49 38.54 37.75 38.05 541,700 -0.07(-0.18%)
Nov 05, 2007 38.36 38.63 37.98 38.12 533,905 -0.24(-0.63%)
Nov 02, 2007 39.93 40.30 38.00 38.36 548,700 -1.54(-3.86%)
Nov 01, 2007 41.16 42.10 38.00 39.90 1,073,200 +0.69(+1.76%)
Oct 31, 2007 38.51 39.31 38.20 39.21 759,600 +0.66(+1.71%)
Oct 30, 2007 38.09 39.15 38.06 38.55 442,100 +0.19(+0.50%)
Oct 29, 2007 38.30 38.49 37.46 38.36 533,500 -0.06(-0.16%)
Oct 26, 2007 37.76 38.46 37.60 38.42 498,400 +0.82(+2.18%)
Oct 25, 2007 38.62 38.90 37.26 37.60 1,084,100 -0.75(-1.96%)
Oct 24, 2007 39.28 39.28 38.00 38.35 589,600 -0.97(-2.47%)
Oct 23, 2007 40.12 40.42 39.23 39.32 685,800 -0.33(-0.83%)
Oct 22, 2007 38.95 39.77 38.64 39.65 592,000 +0.69(+1.77%)
Oct 19, 2007 39.39 39.39 38.60 38.96 608,100 -0.54(-1.37%)
Oct 18, 2007 40.31 40.31 39.47 39.50 237,800 -1.02(-2.52%)
Oct 17, 2007 41.15 41.15 40.08 40.52 351,800 -0.21(-0.52%)
Oct 16, 2007 40.89 41.12 40.56 40.73 543,900 -0.27(-0.66%)
Oct 15, 2007 41.63 41.73 40.86 41.00 429,400 -0.51(-1.23%)
Oct 12, 2007 41.21 41.65 41.21 41.51 535,900 +0.15(+0.36%)
Oct 11, 2007 41.81 41.82 41.24 41.36 949,400 -0.39(-0.93%)
Oct 10, 2007 41.25 41.80 41.10 41.75 713,000 -0.05(-0.12%)
Oct 09, 2007 41.50 41.85 41.40 41.80 538,100 +0.64(+1.55%)
Oct 08, 2007 41.50 41.74 41.13 41.16 241,900 -0.64(-1.53%)
Oct 05, 2007 41.35 41.84 41.25 41.80 502,700 +0.61(+1.48%)
Oct 04, 2007 41.05 41.35 40.67 41.19 698,600 +0.19(+0.46%)
Oct 03, 2007 42.05 42.05 40.84 41.00 634,200 -1.06(-2.52%)
Oct 02, 2007 42.06 42.19 41.80 42.06 746,300 -0.07(-0.17%)
Oct 01, 2007 41.75 42.15 41.40 42.13 586,400 +0.58(+1.40%)
Sep 28, 2007 41.73 42.30 41.43 41.55 631,400 -0.04(-0.10%)
Sep 27, 2007 40.30 41.70 40.26 41.59 944,600 +1.69(+4.24%)
Sep 26, 2007 39.43 40.03 39.21 39.90 336,000 +0.34(+0.86%)
Sep 25, 2007 39.30 39.68 39.02 39.56 464,200 +0.04(+0.10%)
Sep 24, 2007 39.01 39.96 39.00 39.52 579,900 +0.49(+1.26%)
Sep 21, 2007 39.60 39.61 38.87 39.03 587,181 -0.29(-0.74%)
Sep 20, 2007 40.01 40.07 38.98 39.32 826,900 -0.82(-2.04%)
Sep 19, 2007 39.78 40.46 39.55 40.14 939,871 +0.40(+1.01%)
Sep 18, 2007 38.70 39.80 38.30 39.74 1,198,200 +1.21(+3.14%)
Sep 17, 2007 39.42 39.42 38.46 38.53 389,200 -0.65(-1.66%)
Sep 14, 2007 38.84 39.19 38.46 39.18 565,200 +0.29(+0.75%)
Sep 13, 2007 38.75 39.19 38.10 38.89 556,300 +0.23(+0.59%)
Sep 12, 2007 38.80 38.90 38.53 38.66 513,100 -0.24(-0.62%)
Sep 11, 2007 39.60 39.95 38.76 38.90 1,418,400 -1.38(-3.43%)
Sep 10, 2007 40.77 40.88 39.98 40.28 419,200 -0.33(-0.81%)
Sep 07, 2007 40.18 40.84 40.01 40.61 470,800 +0.24(+0.59%)
Sep 06, 2007 41.03 41.16 40.26 40.37 669,900 -0.48(-1.18%)
Sep 05, 2007 40.00 41.10 39.80 40.85 593,800 +0.73(+1.82%)
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.