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, 2014 52.04 52.67 51.87 52.14 225,252 +0.32(+0.62%)
Feb 27, 2014 51.80 51.87 51.35 51.82 449,116 -0.06(-0.12%)
Feb 26, 2014 51.86 52.06 51.58 51.88 185,270 +0.07(+0.14%)
Feb 25, 2014 52.15 52.18 51.81 51.81 173,367 -0.30(-0.58%)
Feb 24, 2014 52.63 52.76 52.11 52.11 190,789 -0.50(-0.95%)
Feb 21, 2014 53.09 53.32 52.55 52.61 134,077 -0.43(-0.81%)
Feb 20, 2014 52.71 53.12 52.39 53.04 130,515 +0.47(+0.89%)
Feb 19, 2014 53.46 53.90 52.53 52.57 187,308 -1.11(-2.07%)
Feb 18, 2014 53.45 54.09 53.45 53.68 175,675 +0.07(+0.13%)
Feb 14, 2014 53.40 53.61 53.61 53.61 190,400 +0.23(+0.43%)
Feb 13, 2014 52.46 53.54 52.46 53.38 180,404 +0.71(+1.35%)
Feb 12, 2014 52.20 52.69 52.08 52.67 226,446 +0.34(+0.65%)
Feb 11, 2014 51.70 52.58 51.67 52.33 219,817 +0.60(+1.16%)
Feb 10, 2014 50.86 51.92 50.81 51.73 198,478 +0.80(+1.57%)
Feb 07, 2014 51.15 51.26 49.58 50.93 516,657 -0.39(-0.76%)
Feb 06, 2014 51.54 51.54 51.10 51.32 209,415 -0.01(-0.02%)
Feb 05, 2014 51.29 51.62 50.85 51.33 177,882 -0.13(-0.25%)
Feb 04, 2014 51.62 51.81 51.27 51.46 168,803 -0.13(-0.25%)
Feb 03, 2014 52.30 52.58 51.52 51.59 183,816 -0.80(-1.53%)
Jan 31, 2014 52.84 53.02 52.37 52.39 257,762 -1.06(-1.98%)
Jan 30, 2014 53.43 53.79 53.07 53.45 181,623 +0.39(+0.74%)
Jan 29, 2014 53.01 53.54 52.47 53.06 222,699 -0.27(-0.51%)
Jan 28, 2014 52.44 53.38 52.41 53.33 179,440 +0.89(+1.70%)
Jan 27, 2014 52.49 52.67 51.87 52.44 335,321 +0.09(+0.17%)
Jan 24, 2014 53.21 53.21 52.29 52.35 141,551 -1.12(-2.09%)
Jan 23, 2014 53.88 53.88 53.16 53.47 171,764 -0.61(-1.13%)
Jan 22, 2014 53.91 54.31 53.89 54.08 190,016 +0.08(+0.15%)
Jan 21, 2014 54.39 54.39 53.65 54.00 153,664 -0.20(-0.37%)
Jan 17, 2014 54.24 54.20 54.20 54.20 138,800 -0.07(-0.13%)
Jan 16, 2014 54.31 54.43 54.08 54.27 148,645 -0.22(-0.40%)
Jan 15, 2014 54.99 55.29 54.46 54.49 162,925 -0.50(-0.91%)
Jan 14, 2014 54.84 55.42 54.57 54.99 151,706 +0.34(+0.62%)
Jan 13, 2014 55.06 55.26 54.44 54.65 145,881 -0.49(-0.89%)
Jan 10, 2014 55.22 55.41 54.90 55.14 188,539 -0.02(-0.04%)
Jan 09, 2014 55.01 55.38 54.98 55.16 185,333 +0.22(+0.40%)
Jan 08, 2014 54.85 55.09 54.42 54.94 264,248 +0.05(+0.09%)
Jan 07, 2014 55.40 55.50 54.64 54.89 405,010 -0.52(-0.94%)
Jan 06, 2014 56.66 56.85 55.35 55.41 328,473 -1.03(-1.82%)
Jan 03, 2014 56.24 56.70 55.85 56.44 273,926 -0.51(-0.90%)
Jan 02, 2014 58.67 58.83 56.67 56.95 321,372 -1.72(-2.93%)
Dec 31, 2013 58.48 58.67 58.67 58.67 136,900 +0.20(+0.34%)
Dec 30, 2013 58.15 58.50 58.02 58.47 150,150 +0.38(+0.65%)
Dec 27, 2013 57.90 58.20 57.48 58.09 125,215 +0.30(+0.52%)
Dec 26, 2013 57.84 58.04 57.41 57.79 175,439 +0.02(+0.03%)
Dec 24, 2013 57.40 57.81 57.33 57.77 37,875 +0.61(+1.07%)
Dec 23, 2013 57.52 57.67 57.04 57.16 226,243 -0.17(-0.30%)
Dec 20, 2013 57.33 57.55 57.03 57.33 273,489 +0.05(+0.09%)
Dec 19, 2013 57.00 57.52 56.73 57.28 260,621 +0.21(+0.37%)
Dec 18, 2013 56.24 57.10 56.02 57.07 327,882 +0.91(+1.62%)
Dec 17, 2013 55.95 56.19 55.54 56.16 460,117 +0.21(+0.38%)
Dec 16, 2013 55.85 56.05 55.51 55.95 219,376 +0.14(+0.25%)
Dec 13, 2013 55.96 55.96 55.49 55.81 247,992 -0.41(-0.73%)
Dec 12, 2013 56.00 56.47 56.00 56.22 152,322 +0.14(+0.25%)
Dec 11, 2013 56.38 56.63 56.01 56.08 199,173 -0.39(-0.69%)
Dec 10, 2013 56.50 56.72 56.28 56.47 113,405 -0.14(-0.25%)
Dec 09, 2013 56.99 57.05 56.46 56.61 199,917 -0.19(-0.33%)
Dec 06, 2013 56.04 56.81 55.91 56.80 240,300 +1.10(+1.97%)
Dec 05, 2013 55.79 56.50 55.43 55.70 150,524 -0.26(-0.46%)
Dec 04, 2013 56.01 56.43 55.39 55.96 97,749 -0.25(-0.44%)
Dec 03, 2013 56.16 56.43 55.63 56.21 192,714 -0.13(-0.23%)
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.