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, 2008 27.83 30.49 27.83 30.24 731,008 +1.27(+4.38%)
Oct 30, 2008 28.89 29.28 27.78 28.97 896,075 +1.21(+4.36%)
Oct 29, 2008 27.50 28.66 24.98 27.76 1,486,785 +0.22(+0.80%)
Oct 28, 2008 28.28 28.61 26.53 27.54 1,098,885 -0.05(-0.18%)
Oct 27, 2008 26.57 27.83 26.41 27.59 577,325 +0.67(+2.49%)
Oct 24, 2008 25.02 27.99 24.61 26.92 691,755 +0.05(+0.19%)
Oct 23, 2008 25.89 28.11 25.78 26.87 918,583 +0.97(+3.75%)
Oct 22, 2008 25.00 26.25 24.51 25.90 755,719 +0.00(+0.00%)
Oct 21, 2008 24.25 26.24 24.25 25.90 741,271 +1.27(+5.16%)
Oct 20, 2008 21.18 24.95 21.18 24.63 924,691 +1.93(+8.50%)
Oct 17, 2008 21.28 23.34 20.99 22.70 1,102,581 +1.06(+4.90%)
Oct 16, 2008 22.80 23.07 19.74 21.64 957,931 -0.78(-3.48%)
Oct 15, 2008 23.21 24.02 22.42 22.42 678,280 -1.41(-5.92%)
Oct 14, 2008 25.03 25.31 23.05 23.83 750,986 -0.38(-1.57%)
Oct 13, 2008 22.81 24.21 22.27 24.21 467,732 +2.39(+10.95%)
Oct 10, 2008 21.00 21.82 19.32 21.82 1,090,519 +0.29(+1.35%)
Oct 09, 2008 25.41 25.56 21.53 21.53 1,154,084 -3.72(-14.73%)
Oct 08, 2008 24.66 25.67 23.35 25.25 481,067 -0.71(-2.73%)
Oct 07, 2008 26.99 28.57 24.96 25.96 461,121 -1.09(-4.03%)
Oct 06, 2008 29.90 34.29 27.05 27.05 840,597 -2.85(-9.53%)
Oct 03, 2008 29.45 30.00 28.80 29.90 2,119,685 +0.65(+2.22%)
Oct 02, 2008 31.20 31.84 28.56 29.25 387,272 -2.28(-7.23%)
Oct 01, 2008 31.00 31.53 30.89 31.53 348,326 +0.61(+1.97%)
Sep 30, 2008 30.65 31.15 30.18 30.92 441,998 +0.23(+0.75%)
Sep 29, 2008 31.26 32.31 29.65 30.69 460,248 -1.23(-3.85%)
Sep 26, 2008 32.47 33.00 31.85 31.92 0 -0.60(-1.85%)
Sep 25, 2008 32.90 33.07 32.24 32.52 439,384 -0.32(-0.97%)
Sep 24, 2008 33.05 33.05 32.35 32.84 423,541 -0.32(-0.97%)
Sep 23, 2008 33.25 33.87 32.41 33.16 315,091 -0.25(-0.75%)
Sep 22, 2008 35.60 35.93 33.25 33.41 506,874 -2.59(-7.19%)
Sep 19, 2008 32.64 36.00 28.42 36.00 0 +3.87(+12.04%)
Sep 18, 2008 31.46 32.38 30.40 32.13 1,008,557 +1.04(+3.35%)
Sep 17, 2008 31.98 33.55 31.09 31.09 696,281 -1.20(-3.72%)
Sep 16, 2008 30.59 32.49 30.37 32.29 595,520 +1.29(+4.16%)
Sep 15, 2008 31.50 32.03 30.86 31.00 641,997 -0.55(-1.74%)
Sep 12, 2008 31.70 32.50 31.48 31.55 517,793 -0.88(-2.71%)
Sep 11, 2008 32.60 32.99 32.04 32.43 472,060 -0.53(-1.61%)
Sep 10, 2008 33.15 33.36 32.50 32.96 647,989 -0.28(-0.84%)
Sep 09, 2008 33.59 34.20 33.24 33.24 545,279 -0.61(-1.80%)
Sep 08, 2008 33.65 33.86 33.02 33.85 580,612 +1.17(+3.58%)
Sep 05, 2008 32.01 32.72 31.85 32.68 0 +0.60(+1.87%)
Sep 04, 2008 32.60 32.73 31.99 32.08 1,251,267 -0.81(-2.46%)
Sep 03, 2008 32.64 33.23 32.64 32.89 303,234 +0.21(+0.64%)
Sep 02, 2008 32.92 33.07 32.40 32.68 231,014 +0.06(+0.18%)
Aug 29, 2008 32.39 32.73 32.17 32.62 256,459 +0.17(+0.52%)
Aug 28, 2008 32.10 32.45 31.95 32.45 485,143 +0.40(+1.25%)
Aug 27, 2008 31.71 32.15 31.68 32.05 295,384 +0.29(+0.91%)
Aug 26, 2008 32.44 32.51 31.51 31.76 419,075 -0.62(-1.91%)
Aug 25, 2008 32.57 32.70 32.36 32.38 315,574 -0.44(-1.34%)
Aug 22, 2008 32.34 32.87 32.27 32.82 311,050 +0.77(+2.40%)
Aug 21, 2008 32.31 32.65 32.00 32.05 361,394 -0.41(-1.26%)
Aug 20, 2008 32.44 32.48 31.87 32.46 606,910 +0.10(+0.31%)
Aug 19, 2008 32.35 32.82 32.34 32.36 434,152 -0.41(-1.25%)
Aug 18, 2008 33.35 33.48 32.54 32.77 427,395 -0.49(-1.47%)
Aug 15, 2008 32.92 33.61 32.90 33.26 0 +0.54(+1.65%)
Aug 14, 2008 32.52 32.96 32.45 32.72 601,166 +0.15(+0.46%)
Aug 13, 2008 32.90 33.02 32.47 32.57 818,494 -0.32(-0.97%)
Aug 12, 2008 33.10 33.25 32.61 32.89 457,891 -0.22(-0.66%)
Aug 11, 2008 33.00 33.57 32.79 33.11 428,624 +0.15(+0.46%)
Aug 08, 2008 31.90 33.00 31.90 32.96 394,275 +0.88(+2.74%)
Aug 07, 2008 32.32 32.65 32.00 32.08 619,348 -0.39(-1.20%)
Aug 06, 2008 32.46 32.68 31.98 32.47 636,943 -0.10(-0.31%)
Aug 05, 2008 31.60 32.62 31.60 32.57 2,184,446 +0.94(+2.97%)
Aug 04, 2008 30.92 31.98 30.92 31.63 612,763 +0.69(+2.23%)
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.