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, 2013 55.61 55.84 55.18 55.29 212,864 -0.25(-0.45%)
Oct 30, 2013 56.40 56.46 55.34 55.54 187,754 -0.69(-1.23%)
Oct 29, 2013 55.93 56.47 55.90 56.23 127,600 +0.49(+0.88%)
Oct 28, 2013 55.76 56.04 55.17 55.74 91,241 +0.08(+0.14%)
Oct 25, 2013 55.36 55.69 55.18 55.66 111,228 +0.39(+0.71%)
Oct 24, 2013 55.46 55.73 55.20 55.27 195,639 -0.02(-0.04%)
Oct 23, 2013 55.77 55.92 54.87 55.29 170,882 -0.58(-1.04%)
Oct 22, 2013 55.71 56.22 55.67 55.87 186,755 +0.45(+0.81%)
Oct 21, 2013 55.45 55.59 55.06 55.42 189,527 +0.03(+0.05%)
Oct 18, 2013 55.56 55.56 54.81 55.39 203,195 +0.23(+0.42%)
Oct 17, 2013 54.16 55.18 53.88 55.16 148,929 +0.88(+1.62%)
Oct 16, 2013 53.38 54.34 53.25 54.28 200,037 +1.17(+2.20%)
Oct 15, 2013 53.52 53.84 53.00 53.11 91,639 -0.40(-0.75%)
Oct 14, 2013 53.19 53.51 52.97 53.51 56,656 +0.17(+0.32%)
Oct 11, 2013 53.18 53.48 52.62 53.34 85,728 +0.22(+0.41%)
Oct 10, 2013 52.13 53.15 52.13 53.12 102,759 +1.31(+2.53%)
Oct 09, 2013 52.28 52.28 51.49 51.81 188,035 -0.30(-0.58%)
Oct 08, 2013 52.63 52.80 52.06 52.11 150,397 -0.65(-1.23%)
Oct 07, 2013 52.96 53.07 52.68 52.76 89,358 -0.50(-0.94%)
Oct 04, 2013 53.29 53.56 52.75 53.26 83,413 +0.04(+0.08%)
Oct 03, 2013 54.02 54.02 53.21 53.22 276,599 -0.76(-1.41%)
Oct 02, 2013 53.73 53.98 53.08 53.98 222,694 +0.26(+0.48%)
Oct 01, 2013 53.73 54.16 53.45 53.72 306,104 +0.00(+0.00%)
Sep 30, 2013 53.60 53.92 52.90 53.72 236,642 -0.03(-0.06%)
Sep 27, 2013 53.40 54.14 53.37 53.75 379,425 +0.42(+0.79%)
Sep 26, 2013 53.36 53.50 53.03 53.33 128,008 +0.11(+0.21%)
Sep 25, 2013 52.72 53.30 52.35 53.22 167,048 +0.63(+1.20%)
Sep 24, 2013 52.10 52.65 51.95 52.59 160,019 +0.49(+0.94%)
Sep 23, 2013 52.00 52.43 51.94 52.10 198,168 -0.02(-0.04%)
Sep 20, 2013 52.24 52.40 51.96 52.12 281,096 -0.08(-0.15%)
Sep 19, 2013 52.19 52.35 51.89 52.20 131,629 +0.22(+0.42%)
Sep 18, 2013 51.68 52.17 51.52 51.98 159,759 +0.31(+0.60%)
Sep 17, 2013 51.62 51.80 51.44 51.67 81,797 +0.05(+0.10%)
Sep 16, 2013 51.25 51.67 50.81 51.62 149,710 +0.81(+1.59%)
Sep 13, 2013 50.69 51.05 50.20 50.81 118,545 +0.24(+0.47%)
Sep 12, 2013 50.94 50.95 50.44 50.57 193,975 -0.66(-1.29%)
Sep 11, 2013 50.85 51.33 50.85 51.23 262,606 +0.39(+0.77%)
Sep 10, 2013 50.95 51.04 50.53 50.84 311,602 -0.01(-0.02%)
Sep 09, 2013 50.13 50.92 49.64 50.85 263,052 +0.89(+1.78%)
Sep 06, 2013 50.37 50.37 49.29 49.96 244,783 -0.13(-0.26%)
Sep 05, 2013 50.17 50.30 50.03 50.09 126,211 -0.23(-0.46%)
Sep 04, 2013 50.31 50.75 50.19 50.32 202,054 -0.03(-0.06%)
Sep 03, 2013 50.60 50.97 50.21 50.35 286,851 +0.23(+0.46%)
Aug 30, 2013 50.37 50.37 49.97 50.12 101,483 -0.16(-0.32%)
Aug 29, 2013 50.26 50.59 50.15 50.28 117,737 +0.05(+0.10%)
Aug 28, 2013 50.45 50.54 50.18 50.23 139,272 -0.16(-0.32%)
Aug 27, 2013 50.57 50.91 50.30 50.39 233,062 -0.56(-1.10%)
Aug 26, 2013 50.92 51.25 50.72 50.95 268,872 -0.05(-0.10%)
Aug 23, 2013 51.02 51.02 50.67 51.00 194,201 +0.17(+0.33%)
Aug 22, 2013 50.80 51.04 50.51 50.83 170,592 +0.20(+0.40%)
Aug 21, 2013 50.97 51.03 50.49 50.63 197,679 -0.44(-0.86%)
Aug 20, 2013 51.16 51.46 50.89 51.07 296,463 -0.09(-0.18%)
Aug 19, 2013 51.42 51.55 51.01 51.16 247,671 -0.56(-1.08%)
Aug 16, 2013 51.93 52.26 51.60 51.72 130,844 -0.31(-0.60%)
Aug 15, 2013 52.26 52.77 51.98 52.03 135,211 -0.46(-0.88%)
Aug 14, 2013 52.63 53.01 52.22 52.49 139,986 -0.19(-0.36%)
Aug 13, 2013 52.42 52.88 52.09 52.68 128,965 +0.47(+0.90%)
Aug 12, 2013 51.76 52.38 51.57 52.21 210,951 +0.46(+0.89%)
Aug 09, 2013 51.64 52.34 51.64 51.75 211,821 -0.05(-0.10%)
Aug 08, 2013 52.38 53.04 51.75 51.80 149,166 -0.31(-0.59%)
Aug 07, 2013 52.27 53.07 51.95 52.11 159,315 -0.29(-0.55%)
Aug 06, 2013 53.18 53.77 52.13 52.40 286,625 -0.75(-1.41%)
Aug 05, 2013 53.15 53.83 53.04 53.15 348,808 -0.10(-0.19%)
Aug 02, 2013 52.84 53.58 52.03 53.25 371,723 +0.38(+0.72%)
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.