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, 2011 37.35 37.63 37.01 37.20 455,777 -0.63(-1.67%)
Oct 28, 2011 37.85 38.30 36.14 37.83 675,634 -0.63(-1.64%)
Oct 27, 2011 38.33 38.48 37.65 38.46 611,344 +1.09(+2.92%)
Oct 26, 2011 37.30 37.53 36.91 37.37 475,008 +0.46(+1.25%)
Oct 25, 2011 37.01 37.38 36.54 36.91 394,662 -0.38(-1.02%)
Oct 24, 2011 36.00 37.52 36.00 37.29 659,590 +1.39(+3.87%)
Oct 21, 2011 34.90 35.98 34.78 35.90 481,179 +1.26(+3.64%)
Oct 20, 2011 33.84 34.67 33.57 34.64 292,770 +0.97(+2.88%)
Oct 19, 2011 33.19 34.18 33.12 33.67 430,060 +0.54(+1.63%)
Oct 18, 2011 32.33 33.25 31.67 33.13 559,510 +0.94(+2.92%)
Oct 17, 2011 33.21 33.21 31.93 32.19 488,872 -1.04(-3.13%)
Oct 14, 2011 32.85 33.30 32.35 33.23 309,961 +0.59(+1.81%)
Oct 13, 2011 32.92 32.96 32.33 32.64 288,815 -0.62(-1.86%)
Oct 12, 2011 33.72 33.72 32.76 33.26 746,658 -0.20(-0.60%)
Oct 11, 2011 32.69 33.84 32.45 33.46 550,524 +0.52(+1.58%)
Oct 10, 2011 33.30 33.37 32.44 32.94 462,433 +0.11(+0.34%)
Oct 07, 2011 34.72 35.00 32.80 32.83 755,689 -2.10(-6.01%)
Oct 06, 2011 35.22 35.22 34.67 34.93 265,154 +0.50(+1.45%)
Oct 05, 2011 34.18 34.66 33.80 34.43 261,243 +0.30(+0.88%)
Oct 04, 2011 32.29 34.15 32.29 34.13 655,871 +1.61(+4.95%)
Oct 03, 2011 34.21 34.32 32.46 32.52 506,937 -1.63(-4.77%)
Sep 30, 2011 33.84 34.67 33.84 34.15 398,192 +0.02(+0.06%)
Sep 29, 2011 34.03 34.27 33.55 34.13 284,916 +0.56(+1.67%)
Sep 28, 2011 34.69 34.98 33.56 33.57 228,984 -0.83(-2.41%)
Sep 27, 2011 34.31 35.02 34.16 34.40 434,494 +0.55(+1.62%)
Sep 26, 2011 33.79 33.94 33.08 33.85 280,697 +0.39(+1.17%)
Sep 23, 2011 33.74 33.86 33.27 33.46 309,343 -0.33(-0.98%)
Sep 22, 2011 33.55 34.05 33.46 33.79 534,032 -0.55(-1.60%)
Sep 21, 2011 35.44 35.75 34.34 34.34 521,845 -0.99(-2.80%)
Sep 20, 2011 35.68 36.19 35.33 35.33 274,962 -0.10(-0.28%)
Sep 19, 2011 35.37 35.65 35.02 35.43 325,282 -0.36(-1.01%)
Sep 16, 2011 35.39 35.83 34.98 35.79 309,724 +0.34(+0.96%)
Sep 15, 2011 35.64 35.76 35.14 35.45 216,876 +0.15(+0.42%)
Sep 14, 2011 35.56 35.77 34.90 35.30 197,292 -0.19(-0.54%)
Sep 13, 2011 35.19 35.65 34.93 35.49 329,947 +0.50(+1.43%)
Sep 12, 2011 34.32 35.02 34.20 34.99 301,986 +0.44(+1.27%)
Sep 09, 2011 35.29 35.29 34.44 34.55 520,179 -1.00(-2.81%)
Sep 08, 2011 35.68 36.24 35.41 35.55 369,671 -0.28(-0.78%)
Sep 07, 2011 35.06 35.86 34.86 35.83 313,063 +1.26(+3.64%)
Sep 06, 2011 33.84 34.61 33.46 34.57 460,977 -0.31(-0.89%)
Sep 02, 2011 35.67 35.73 34.75 34.88 365,342 -1.44(-3.96%)
Sep 01, 2011 36.32 36.74 35.98 36.32 418,549 +0.16(+0.44%)
Aug 31, 2011 35.87 36.17 35.56 36.16 762,842 +0.42(+1.18%)
Aug 30, 2011 35.46 35.99 35.15 35.74 312,585 -0.30(-0.83%)
Aug 29, 2011 34.90 36.05 34.90 36.04 281,412 +1.51(+4.37%)
Aug 26, 2011 33.99 34.55 33.11 34.53 368,095 +0.35(+1.02%)
Aug 25, 2011 35.25 35.25 33.77 34.18 415,282 -0.82(-2.34%)
Aug 24, 2011 34.58 35.33 34.58 35.00 352,991 +0.16(+0.46%)
Aug 23, 2011 34.76 35.00 34.49 34.84 323,318 +0.22(+0.64%)
Aug 22, 2011 35.78 36.06 34.50 34.62 334,082 -0.63(-1.79%)
Aug 19, 2011 35.11 35.87 35.10 35.25 274,271 -0.17(-0.48%)
Aug 18, 2011 36.33 36.60 35.18 35.42 414,762 -1.93(-5.17%)
Aug 17, 2011 37.45 37.78 37.09 37.35 326,458 +0.07(+0.19%)
Aug 16, 2011 37.35 37.48 37.00 37.28 327,017 -0.40(-1.06%)
Aug 15, 2011 36.71 37.70 36.71 37.68 305,851 +1.36(+3.74%)
Aug 12, 2011 37.74 38.08 36.18 36.32 303,804 -1.11(-2.97%)
Aug 11, 2011 35.83 37.90 35.45 37.43 478,458 +1.85(+5.20%)
Aug 10, 2011 36.21 36.76 35.55 35.58 419,318 -1.24(-3.37%)
Aug 09, 2011 37.08 36.86 34.56 36.82 525,081 +2.01(+5.77%)
Aug 08, 2011 37.08 37.57 34.78 34.81 566,839 -2.81(-7.47%)
Aug 05, 2011 38.56 38.57 37.00 37.62 524,793 -0.78(-2.03%)
Aug 04, 2011 39.61 39.75 38.35 38.40 481,053 -1.42(-3.57%)
Aug 03, 2011 40.07 40.09 39.53 39.82 374,602 -0.16(-0.40%)
Aug 02, 2011 40.28 40.77 39.90 39.98 642,418 -0.42(-1.04%)
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.