Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viacom
(NQ:
VIAB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
39.34
39.60
38.87
38.87
2,253,589
-0.47(-1.20%)
Dec 29, 2011
38.76
39.39
38.76
39.34
1,881,177
+0.77(+2.00%)
Dec 28, 2011
38.73
38.90
38.38
38.57
1,613,185
-0.16(-0.42%)
Dec 27, 2011
38.58
39.21
38.58
38.73
2,298,716
-0.03(-0.07%)
Dec 23, 2011
38.52
38.98
38.40
38.76
2,601,386
+1.33(+3.54%)
Dec 21, 2011
37.26
37.54
37.13
37.43
2,681,444
+0.03(+0.07%)
Dec 20, 2011
36.77
37.61
36.47
37.40
3,122,324
+1.39(+3.85%)
Dec 19, 2011
36.92
37.06
35.93
36.02
3,475,279
-0.58(-1.59%)
Dec 16, 2011
37.10
37.37
36.27
36.60
9,326,639
-0.19(-0.51%)
Dec 15, 2011
36.56
37.10
36.26
36.79
4,032,042
+0.51(+1.42%)
Dec 14, 2011
36.53
36.62
36.14
36.27
3,067,776
-0.53(-1.44%)
Dec 13, 2011
37.10
37.37
36.68
36.80
4,554,965
-0.18(-0.49%)
Dec 12, 2011
37.31
37.40
36.52
36.98
5,789,059
-0.78(-2.06%)
Dec 09, 2011
37.13
38.11
37.01
37.76
4,129,362
+0.92(+2.49%)
Dec 08, 2011
37.39
37.51
36.77
36.85
3,903,424
-0.85(-2.25%)
Dec 07, 2011
36.38
38.10
35.99
37.69
6,087,494
+1.05(+2.87%)
Dec 06, 2011
36.03
37.11
35.78
36.64
7,381,819
-1.67(-4.36%)
Dec 05, 2011
38.31
38.31
38.31
38.31
0
+0.00(+0.00%)
Dec 02, 2011
38.31
38.31
38.31
38.31
0
+0.00(+0.00%)
Dec 01, 2011
38.31
38.31
38.31
38.31
0
+0.00(+0.00%)
Nov 30, 2011
37.44
38.33
37.26
38.31
6,801,443
+1.83(+5.02%)
Nov 29, 2011
36.76
36.91
36.34
36.48
5,712,028
-0.12(-0.33%)
Nov 28, 2011
36.80
37.29
36.27
36.60
7,514,648
+0.98(+2.76%)
Nov 25, 2011
35.86
36.15
35.59
35.61
2,476,780
-0.13(-0.36%)
Nov 24, 2011
36.63
36.81
35.74
35.74
5,982,077
+0.00(+0.00%)
Nov 23, 2011
36.63
36.81
35.74
35.74
5,982,077
-1.09(-2.95%)
Nov 22, 2011
37.16
37.43
36.66
36.83
4,347,981
-0.41(-1.10%)
Nov 21, 2011
37.93
37.93
36.76
37.24
4,820,429
-0.80(-2.11%)
Nov 18, 2011
38.25
38.48
37.61
38.05
3,998,420
-0.21(-0.54%)
Nov 17, 2011
38.34
39.47
38.07
38.25
5,524,627
-0.27(-0.69%)
Nov 16, 2011
38.29
38.97
38.03
38.52
6,763,944
-0.23(-0.60%)
Nov 15, 2011
38.40
39.02
38.39
38.75
5,821,314
+0.19(+0.49%)
Nov 14, 2011
38.46
38.88
38.05
38.56
8,983,846
+0.13(+0.33%)
Nov 11, 2011
37.57
39.15
37.47
38.43
9,408,553
+1.10(+2.96%)
Nov 10, 2011
34.82
37.69
34.12
37.33
13,972,111
+2.83(+8.21%)
Nov 09, 2011
35.20
35.56
34.34
34.49
6,270,127
-1.67(-4.62%)
Nov 08, 2011
36.28
36.36
35.30
36.16
7,261,098
+0.16(+0.45%)
Nov 07, 2011
35.48
36.27
35.12
36.00
5,589,042
+0.74(+2.11%)
Nov 04, 2011
35.14
35.28
34.33
35.26
8,410,591
-0.15(-0.44%)
Nov 03, 2011
36.86
37.28
35.05
35.41
8,633,629
-1.16(-3.16%)
Nov 02, 2011
36.85
37.13
36.18
36.56
3,517,886
+0.50(+1.38%)
Nov 01, 2011
36.32
36.74
35.67
36.07
5,604,932
-1.46(-3.90%)
Oct 31, 2011
37.92
38.17
37.53
37.53
2,779,231
-0.89(-2.32%)
Oct 28, 2011
39.08
39.20
38.34
38.42
3,269,223
-0.60(-1.54%)
Oct 27, 2011
38.30
39.44
38.30
39.02
5,375,018
+1.37(+3.64%)
Oct 26, 2011
37.34
38.08
36.80
37.65
3,943,052
+0.79(+2.14%)
Oct 25, 2011
37.26
37.43
36.53
36.86
3,947,157
-0.80(-2.11%)
Oct 24, 2011
37.39
38.08
37.14
37.66
4,112,093
+0.36(+0.96%)
Oct 21, 2011
36.74
37.60
36.30
37.30
5,565,078
+1.10(+3.05%)
Oct 20, 2011
36.62
36.74
35.85
36.20
3,959,276
-0.39(-1.08%)
Oct 19, 2011
36.78
37.40
36.37
36.59
2,223,284
-0.33(-0.90%)
Oct 18, 2011
35.74
37.37
35.55
36.92
2,733,953
+0.85(+2.35%)
Oct 17, 2011
36.94
36.94
35.98
36.08
2,548,140
-0.98(-2.66%)
Oct 14, 2011
36.96
37.18
36.14
37.06
3,287,538
+0.66(+1.81%)
Oct 13, 2011
36.25
36.64
35.98
36.40
3,667,911
-0.26(-0.70%)
Oct 12, 2011
36.99
37.76
36.62
36.66
5,162,383
+0.05(+0.14%)
Oct 11, 2011
35.40
38.11
35.40
36.61
4,185,511
+0.17(+0.47%)
Oct 10, 2011
35.08
36.61
35.08
36.44
3,535,059
+2.08(+6.05%)
Oct 07, 2011
34.75
34.93
34.07
34.36
4,207,227
-0.24(-0.69%)
Oct 06, 2011
33.96
34.66
33.95
34.60
4,268,246
+1.07(+3.19%)
Oct 05, 2011
32.93
33.60
32.56
33.53
5,415,366
+0.95(+2.92%)
Oct 04, 2011
30.90
32.93
30.06
32.58
6,663,151
+1.20(+3.82%)
Oct 03, 2011
32.74
33.16
31.24
31.38
10,610,804
-1.78(-5.37%)
Sep 30, 2011
34.54
34.84
33.13
33.16
7,193,226
-1.96(-5.58%)
Sep 29, 2011
35.60
35.79
34.40
35.12
7,137,654
+0.27(+0.79%)
Sep 28, 2011
35.71
36.15
34.77
34.84
5,613,857
-0.62(-1.76%)
Sep 27, 2011
35.38
36.49
35.20
35.47
6,361,156
+0.74(+2.12%)
Sep 26, 2011
35.10
35.35
34.14
34.73
8,296,432
-0.09(-0.25%)
Sep 23, 2011
35.14
35.26
33.81
34.82
9,687,713
-0.49(-1.38%)
Sep 22, 2011
37.45
38.23
34.85
35.31
13,753,381
-3.55(-9.14%)
Sep 21, 2011
39.53
40.78
38.81
38.86
5,817,117
-1.10(-2.76%)
Sep 20, 2011
40.57
40.84
39.90
39.96
3,934,673
-0.29(-0.72%)
Sep 19, 2011
39.32
40.48
39.26
40.25
3,650,680
+0.11(+0.28%)
Sep 16, 2011
39.84
40.72
39.73
40.14
7,307,983
+0.45(+1.14%)
Sep 15, 2011
39.22
39.69
38.52
39.69
4,607,405
+0.88(+2.27%)
Sep 14, 2011
38.66
39.35
37.56
38.81
5,767,841
+0.52(+1.36%)
Sep 13, 2011
37.47
38.64
37.25
38.29
5,811,706
+0.73(+1.94%)
Sep 12, 2011
36.70
37.62
36.61
37.56
5,658,921
+0.31(+0.83%)
Sep 09, 2011
38.03
38.73
37.23
37.25
6,147,879
-1.35(-3.50%)
Sep 08, 2011
38.54
39.59
38.54
38.60
3,661,521
-0.88(-2.23%)
Sep 07, 2011
39.01
39.73
38.53
39.48
4,952,385
+0.98(+2.56%)
Sep 06, 2011
37.49
38.58
37.23
38.50
6,931,052
-0.27(-0.71%)
Sep 05, 2011
39.40
39.99
38.72
38.77
4,846,615
+0.00(+0.00%)
Sep 02, 2011
39.40
39.99
38.72
38.77
4,846,615
-1.44(-3.58%)
Sep 01, 2011
41.03
41.53
40.17
40.21
4,707,623
-1.08(-2.61%)
Aug 31, 2011
40.99
42.05
40.78
41.29
5,732,824
+0.50(+1.22%)
Aug 30, 2011
40.15
41.03
39.67
40.79
5,416,664
+0.33(+0.80%)
Aug 29, 2011
39.33
40.51
39.31
40.47
4,908,028
+1.46(+3.73%)
Aug 26, 2011
37.33
39.14
37.04
39.01
6,250,686
+1.51(+4.02%)
Aug 25, 2011
38.44
38.72
37.16
37.51
4,651,671
-0.77(-2.01%)
Aug 24, 2011
37.74
38.40
37.39
38.28
3,567,399
+0.49(+1.29%)
Aug 23, 2011
35.67
37.85
35.65
37.79
6,297,258
+2.15(+6.03%)
Aug 22, 2011
36.14
36.55
35.47
35.64
6,186,232
+0.66(+1.88%)
Aug 19, 2011
35.44
36.14
34.84
34.98
9,753,834
-1.06(-2.94%)
Aug 18, 2011
37.87
37.87
35.80
36.04
8,856,699
-2.88(-7.41%)
Aug 17, 2011
38.93
39.24
38.51
38.93
4,221,839
+0.32(+0.82%)
Aug 16, 2011
38.77
39.12
38.06
38.61
6,281,485
-0.60(-1.53%)
Aug 15, 2011
39.76
39.80
38.86
39.21
8,423,522
-0.22(-0.56%)
Aug 12, 2011
39.62
40.22
39.30
39.43
6,715,421
-0.14(-0.35%)
Aug 11, 2011
36.80
39.95
36.80
39.57
9,581,865
+2.88(+7.86%)
Aug 10, 2011
36.94
38.44
35.88
36.68
12,570,373
-0.98(-2.61%)
Aug 09, 2011
37.33
37.71
34.35
37.67
13,104,384
+2.61(+7.45%)
Aug 08, 2011
37.33
37.94
34.58
35.06
10,525,531
-3.40(-8.84%)
Aug 05, 2011
38.98
39.71
36.41
38.46
15,683,909
+0.71(+1.88%)
Aug 04, 2011
39.44
39.44
37.59
37.75
10,993,953
-2.45(-6.09%)
Aug 03, 2011
39.29
40.48
37.54
40.19
13,200,304
+1.08(+2.76%)
Aug 02, 2011
40.89
41.09
39.10
39.12
9,697,307
-2.16(-5.23%)
Aug 01, 2011
41.78
41.98
40.49
41.27
5,165,486
-0.17(-0.41%)
Jul 29, 2011
41.45
42.05
41.12
41.44
3,425,519
-0.39(-0.94%)
Jul 28, 2011
42.19
42.31
41.76
41.84
4,215,685
-0.35(-0.83%)
Jul 27, 2011
43.11
43.13
42.11
42.19
3,642,456
-1.22(-2.82%)
Jul 26, 2011
43.16
43.67
42.95
43.41
3,195,176
+0.02(+0.04%)
Jul 25, 2011
43.14
43.57
42.91
43.39
2,701,132
-0.17(-0.39%)
Jul 22, 2011
43.89
44.00
43.39
43.57
3,609,086
-0.34(-0.78%)
Jul 21, 2011
43.04
43.92
42.96
43.91
4,050,688
+1.10(+2.58%)
Jul 20, 2011
43.12
43.30
42.77
42.80
2,393,720
-0.26(-0.60%)
Jul 19, 2011
42.59
43.22
42.52
43.06
3,254,113
+0.77(+1.82%)
Jul 18, 2011
43.10
43.13
42.03
42.29
4,650,136
-1.08(-2.49%)
Jul 15, 2011
43.33
43.63
43.10
43.37
3,324,661
+0.21(+0.50%)
Jul 14, 2011
43.19
43.54
43.04
43.16
4,583,872
-0.03(-0.08%)
Jul 13, 2011
43.01
43.77
42.95
43.19
4,681,152
+0.31(+0.72%)
Jul 12, 2011
43.17
43.58
42.80
42.88
5,150,440
-0.50(-1.14%)
Jul 11, 2011
44.01
44.21
43.32
43.38
3,973,161
-1.26(-2.82%)
Jul 08, 2011
44.25
44.73
44.03
44.64
5,091,182
-0.13(-0.29%)
Jul 07, 2011
44.96
45.08
44.70
44.76
5,878,373
+0.29(+0.65%)
Jul 06, 2011
44.42
44.66
44.17
44.47
4,937,540
+0.01(+0.02%)
Jul 05, 2011
44.24
44.66
44.08
44.46
4,501,467
+0.05(+0.12%)
Jul 04, 2011
43.76
44.49
43.61
44.41
5,806,376
+0.00(+0.00%)
Jul 01, 2011
43.76
44.49
43.61
44.41
5,059,861
+0.76(+1.74%)
Jun 30, 2011
43.44
44.30
43.38
43.65
5,255,218
+0.40(+0.93%)
Jun 29, 2011
43.11
43.39
42.74
43.25
5,598,658
+0.27(+0.62%)
Jun 28, 2011
41.87
43.03
41.62
42.98
5,114,501
+1.27(+3.04%)
Jun 27, 2011
41.26
41.99
40.90
41.72
3,939,149
+0.70(+1.71%)
Jun 24, 2011
40.97
41.11
40.57
41.02
10,423,567
+0.03(+0.08%)
Jun 23, 2011
41.07
41.14
40.55
40.98
5,257,643
-0.66(-1.58%)
Jun 22, 2011
41.69
41.86
41.51
41.64
3,372,609
-0.23(-0.55%)
Jun 21, 2011
41.00
41.97
40.94
41.87
4,423,973
+1.00(+2.45%)
Jun 20, 2011
40.87
41.00
40.79
40.87
2,604,939
+0.26(+0.63%)
Jun 17, 2011
40.54
41.07
40.33
40.61
6,697,954
+0.33(+0.81%)
Jun 16, 2011
40.70
40.88
40.03
40.29
4,896,653
-0.43(-1.05%)
Jun 15, 2011
40.94
41.10
40.30
40.72
5,616,379
-0.45(-1.08%)
Jun 14, 2011
40.59
41.26
40.54
41.16
6,591,358
+0.80(+1.97%)
Jun 13, 2011
41.22
41.22
40.30
40.37
6,306,349
-0.83(-2.02%)
Jun 10, 2011
42.05
42.05
41.16
41.20
4,663,339
-0.70(-1.68%)
Jun 09, 2011
41.60
42.09
41.32
41.90
3,917,125
+0.49(+1.18%)
Jun 08, 2011
41.43
41.79
41.02
41.41
6,310,661
-0.15(-0.37%)
Jun 07, 2011
42.28
42.50
41.53
41.56
5,499,343
-0.55(-1.30%)
Jun 06, 2011
42.35
42.72
42.06
42.11
5,038,953
-0.27(-0.63%)
Jun 03, 2011
43.11
42.87
42.35
42.38
5,017,778
-0.74(-1.71%)
Jun 02, 2011
43.22
43.41
42.80
43.11
3,558,218
-0.22(-0.51%)
Jun 01, 2011
43.11
43.86
43.09
43.34
9,062,433
+0.19(+0.44%)
May 31, 2011
43.37
43.47
42.74
43.15
5,033,786
+0.29(+0.68%)
May 30, 2011
42.92
42.98
42.73
42.86
3,043,217
+0.00(+0.00%)
May 27, 2011
42.92
42.98
42.73
42.86
3,043,217
+0.10(+0.24%)
May 26, 2011
42.74
42.91
42.38
42.75
5,904,491
+0.00(+0.00%)
May 25, 2011
42.62
43.06
42.56
42.75
3,902,687
+0.01(+0.02%)
May 24, 2011
43.02
43.04
42.65
42.74
3,209,366
-0.04(-0.10%)
May 23, 2011
43.48
43.56
42.51
42.79
4,466,604
-1.11(-2.53%)
May 20, 2011
44.11
44.40
43.61
43.90
3,727,985
-0.12(-0.27%)
May 19, 2011
43.95
44.13
43.63
44.02
3,710,538
+0.33(+0.74%)
May 18, 2011
42.49
43.75
42.44
43.69
4,311,974
+1.25(+2.94%)
May 17, 2011
42.05
42.53
41.86
42.44
3,444,625
+0.31(+0.73%)
May 16, 2011
42.52
42.84
42.09
42.14
4,060,671
-0.59(-1.38%)
May 13, 2011
43.14
43.57
42.52
42.73
6,037,062
-0.48(-1.11%)
May 12, 2011
43.63
43.63
42.92
43.21
5,990,871
-0.33(-0.75%)
May 11, 2011
44.06
44.09
43.31
43.53
3,788,638
-0.63(-1.43%)
May 10, 2011
44.01
44.45
43.81
44.17
4,256,571
+0.35(+0.80%)
May 09, 2011
43.13
43.93
43.07
43.81
3,271,706
+0.74(+1.73%)
May 06, 2011
43.28
43.72
43.01
43.07
7,393,013
+0.04(+0.10%)
May 05, 2011
42.80
43.41
42.31
43.03
6,458,746
-0.04(-0.10%)
May 04, 2011
43.39
43.89
42.95
43.07
5,367,256
-0.26(-0.59%)
May 03, 2011
43.63
44.04
42.90
43.33
4,212,603
-0.09(-0.22%)
May 02, 2011
43.47
43.49
43.38
43.42
5,231,190
-0.37(-0.84%)
Apr 29, 2011
43.28
44.01
43.14
43.79
5,853,515
+0.45(+1.05%)
Apr 28, 2011
42.80
43.65
42.80
43.34
6,791,493
+1.52(+3.64%)
Apr 27, 2011
41.52
41.83
41.17
41.81
4,541,978
+0.43(+1.03%)
Apr 26, 2011
41.29
41.64
41.25
41.38
5,903,809
+0.21(+0.52%)
Apr 25, 2011
41.39
41.40
40.96
41.17
2,014,929
-0.14(-0.33%)
Apr 22, 2011
41.15
41.34
40.85
41.31
3,155,025
+0.00(+0.00%)
Apr 21, 2011
41.15
41.34
40.85
41.31
3,155,025
+0.41(+1.00%)
Apr 20, 2011
41.43
41.47
40.60
40.90
4,044,202
+0.20(+0.48%)
Apr 19, 2011
40.57
40.71
40.20
40.70
2,505,934
+0.13(+0.32%)
Apr 18, 2011
40.35
40.70
40.01
40.57
3,802,882
-0.21(-0.50%)
Apr 15, 2011
40.45
40.90
40.23
40.78
3,996,149
+0.52(+1.30%)
Apr 14, 2011
40.41
40.54
40.16
40.25
4,132,899
-0.26(-0.63%)
Apr 13, 2011
40.70
40.87
40.31
40.51
3,868,218
-0.08(-0.19%)
Apr 12, 2011
40.37
40.84
40.33
40.59
4,744,290
+0.09(+0.23%)
Apr 11, 2011
40.34
40.97
40.34
40.49
3,629,128
-0.04(-0.11%)
Apr 08, 2011
40.55
40.71
40.29
40.54
2,574,238
+0.18(+0.45%)
Apr 07, 2011
40.47
40.70
40.19
40.36
4,393,682
-0.18(-0.44%)
Apr 06, 2011
40.77
40.91
40.42
40.54
2,690,478
-0.12(-0.29%)
Apr 05, 2011
40.60
40.87
40.48
40.66
4,025,300
-0.01(-0.02%)
Apr 04, 2011
40.49
40.70
40.34
40.66
2,764,866
+0.31(+0.76%)
Apr 01, 2011
40.06
40.96
40.00
40.36
5,668,030
+0.54(+1.35%)
Mar 31, 2011
40.14
40.27
39.79
39.82
4,726,288
-0.41(-1.02%)
Mar 30, 2011
39.72
40.52
39.68
40.23
7,130,983
+0.62(+1.58%)
Mar 29, 2011
38.88
39.60
38.81
39.60
3,789,466
+0.68(+1.74%)
Mar 28, 2011
38.44
39.06
38.32
38.93
4,128,500
+0.50(+1.29%)
Mar 25, 2011
38.62
38.91
38.41
38.43
5,612,447
-0.18(-0.47%)
Mar 24, 2011
38.32
38.66
38.25
38.61
2,763,617
+0.45(+1.17%)
Mar 23, 2011
38.07
38.31
37.90
38.17
4,023,543
-0.22(-0.58%)
Mar 22, 2011
38.23
38.48
38.05
38.39
3,402,900
+0.15(+0.38%)
Mar 21, 2011
38.18
38.30
38.07
38.24
3,144,755
+0.62(+1.66%)
Mar 18, 2011
37.90
38.02
37.27
37.62
5,638,461
+0.23(+0.62%)
Mar 17, 2011
37.38
37.77
37.25
37.39
5,126,942
+0.34(+0.92%)
Mar 16, 2011
37.26
37.68
36.98
37.04
7,301,159
-0.33(-0.87%)
Mar 15, 2011
37.43
37.78
37.29
37.37
5,928,161
-0.41(-1.09%)
Mar 14, 2011
38.50
38.75
37.45
37.78
7,449,171
-0.90(-2.32%)
Mar 11, 2011
39.04
39.28
38.64
38.68
4,307,976
-0.33(-0.83%)
Mar 10, 2011
39.39
39.39
38.81
39.00
3,503,723
-0.51(-1.30%)
Mar 09, 2011
39.40
39.71
39.27
39.52
2,857,188
-0.05(-0.13%)
Mar 08, 2011
39.62
39.81
39.38
39.57
4,188,418
+0.06(+0.15%)
Mar 07, 2011
39.90
39.93
39.14
39.51
4,679,023
-0.33(-0.82%)
Mar 04, 2011
39.41
39.84
39.06
39.83
4,938,745
+0.35(+0.89%)
Mar 03, 2011
38.35
39.51
38.24
39.48
5,107,461
+1.52(+4.01%)
Mar 02, 2011
37.97
38.48
37.75
37.96
4,379,977
-0.15(-0.40%)
Mar 01, 2011
38.31
38.44
37.87
38.11
4,860,806
-0.11(-0.29%)
Feb 28, 2011
38.32
38.32
37.84
38.23
4,282,759
+0.02(+0.04%)
Feb 25, 2011
37.69
38.23
37.55
38.21
3,033,536
+0.60(+1.59%)
Feb 24, 2011
37.36
37.75
37.07
37.61
3,090,667
+0.15(+0.39%)
Feb 23, 2011
37.86
38.07
37.19
37.46
4,521,872
-0.40(-1.06%)
Feb 22, 2011
38.60
38.75
37.80
37.87
3,503,865
-1.08(-2.77%)
Feb 21, 2011
39.17
39.29
38.83
38.94
3,325,840
+0.00(+0.00%)
Feb 18, 2011
39.17
39.29
38.83
38.94
3,325,840
-0.13(-0.33%)
Feb 17, 2011
38.95
39.17
38.71
39.07
2,937,819
+0.02(+0.04%)
Feb 16, 2011
39.00
39.12
38.58
39.06
5,732,686
+0.16(+0.42%)
Feb 15, 2011
38.73
38.97
38.25
38.89
3,727,118
+0.15(+0.40%)
Feb 14, 2011
38.51
38.83
38.11
38.74
4,948,638
+0.10(+0.27%)
Feb 11, 2011
38.22
38.72
38.18
38.64
3,749,157
+0.33(+0.87%)
Feb 10, 2011
38.23
38.43
38.08
38.30
3,690,407
-0.21(-0.56%)
Feb 09, 2011
38.00
38.52
37.77
38.52
4,202,649
+0.51(+1.35%)
Feb 08, 2011
37.95
38.03
37.44
38.00
4,623,441
+0.15(+0.38%)
Feb 07, 2011
37.32
38.19
37.32
37.86
2,864,177
+0.32(+0.84%)
Feb 04, 2011
37.01
37.83
36.89
37.54
4,280,901
+0.27(+0.71%)
Feb 03, 2011
37.27
38.08
36.89
37.28
8,089,552
-0.39(-1.02%)
Feb 02, 2011
36.56
38.76
36.49
37.66
9,698,205
+0.92(+2.52%)
Feb 01, 2011
35.86
36.78
35.83
36.74
4,500,365
+1.17(+3.30%)
Jan 31, 2011
35.58
35.71
35.25
35.56
4,871,515
+0.01(+0.02%)
Jan 28, 2011
36.38
36.68
35.23
35.55
4,399,741
-0.83(-2.28%)
Jan 27, 2011
36.12
36.60
35.93
36.38
3,202,671
+0.27(+0.76%)
Jan 26, 2011
36.37
36.63
36.10
36.11
3,888,716
-0.27(-0.73%)
Jan 25, 2011
36.58
36.58
36.12
36.38
4,673,056
-0.39(-1.05%)
Jan 24, 2011
36.22
36.76
35.99
36.76
3,904,153
+0.55(+1.51%)
Jan 21, 2011
36.20
36.80
36.05
36.21
2,876,341
+0.23(+0.64%)
Jan 20, 2011
36.02
36.19
35.89
35.98
3,725,720
-0.01(-0.02%)
Jan 19, 2011
36.33
36.49
35.90
35.99
4,124,543
-0.43(-1.18%)
Jan 18, 2011
35.65
36.43
35.65
36.42
4,590,001
+0.65(+1.82%)
Jan 17, 2011
35.47
35.80
35.15
35.77
4,858,604
+0.00(+0.00%)
Jan 14, 2011
35.47
35.80
35.15
35.77
4,858,604
+0.45(+1.26%)
Jan 13, 2011
35.26
35.49
35.09
35.32
4,992,085
+0.04(+0.12%)
Jan 12, 2011
35.73
35.73
35.13
35.28
3,372,364
+0.20(+0.56%)
Jan 11, 2011
34.96
35.25
34.75
35.08
4,513,240
+0.31(+0.89%)
Jan 10, 2011
34.42
34.88
34.28
34.78
3,493,169
+0.09(+0.27%)
Jan 07, 2011
34.69
34.96
34.25
34.68
4,499,226
+0.17(+0.50%)
Jan 06, 2011
34.69
34.72
34.30
34.51
4,217,409
-0.24(-0.69%)
Jan 05, 2011
34.07
34.77
34.04
34.75
5,046,528
+0.62(+1.83%)
Jan 04, 2011
33.95
34.20
33.94
34.13
4,616,777
+0.06(+0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.