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 (%)
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%)
Jan 03, 2011
34.03
34.42
34.00
34.07
7,020,982
+0.16(+0.48%)
Dec 31, 2010
33.72
34.01
33.53
33.90
1,738,541
+0.15(+0.43%)
Dec 30, 2010
33.65
33.89
33.40
33.76
1,645,335
+0.03(+0.08%)
Dec 29, 2010
33.73
33.91
33.68
33.73
1,547,216
+0.14(+0.41%)
Dec 28, 2010
33.72
33.74
33.30
33.59
2,123,708
-0.11(-0.33%)
Dec 27, 2010
33.47
33.83
33.33
33.71
1,545,792
+0.18(+0.54%)
Dec 24, 2010
33.71
33.73
33.39
33.53
1,476,835
+0.00(+0.00%)
Dec 23, 2010
33.71
33.73
33.39
33.53
1,476,835
-0.20(-0.58%)
Dec 22, 2010
33.20
33.84
33.20
33.72
4,201,101
+0.49(+1.47%)
Dec 21, 2010
33.01
33.31
32.85
33.24
2,554,004
+0.21(+0.62%)
Dec 20, 2010
33.12
33.17
32.96
33.03
2,411,792
-0.06(-0.17%)
Dec 17, 2010
32.98
33.17
32.79
33.09
5,496,565
+0.01(+0.04%)
Dec 16, 2010
33.06
33.27
32.83
33.07
5,755,470
+0.06(+0.18%)
Dec 15, 2010
33.18
33.38
32.97
33.01
6,002,688
-0.45(-1.33%)
Dec 14, 2010
33.71
33.76
33.38
33.46
3,485,243
-0.39(-1.14%)
Dec 10, 2010
33.78
33.91
33.48
33.84
3,728,804
+0.03(+0.10%)
Dec 09, 2010
33.41
34.07
33.36
33.81
4,160,483
+0.01(+0.03%)
Dec 08, 2010
33.73
34.07
33.65
33.80
3,401,181
+0.08(+0.23%)
Dec 07, 2010
34.16
34.45
33.70
33.72
4,726,283
-0.26(-0.76%)
Dec 06, 2010
34.06
34.11
33.83
33.98
3,780,594
-0.09(-0.25%)
Dec 03, 2010
34.25
34.43
33.89
34.07
3,756,361
-0.21(-0.62%)
Dec 02, 2010
33.57
34.32
33.42
34.28
5,875,705
+0.71(+2.12%)
Dec 01, 2010
32.75
33.58
32.57
33.57
6,856,593
+1.19(+3.67%)
Nov 30, 2010
31.80
32.68
31.78
32.38
6,872,920
+0.31(+0.96%)
Nov 29, 2010
32.17
32.25
31.66
32.07
3,340,854
-0.37(-1.13%)
Nov 26, 2010
32.23
32.58
32.11
32.44
1,626,131
-0.10(-0.32%)
Nov 25, 2010
32.19
32.54
32.54
32.54
4,786,563
+0.00(+0.00%)
Nov 24, 2010
32.19
32.69
32.06
32.54
4,786,563
+0.53(+1.66%)
Nov 23, 2010
32.23
32.56
31.74
32.01
4,518,623
-0.78(-2.38%)
Nov 22, 2010
32.64
32.83
32.38
32.79
2,629,979
-0.07(-0.21%)
Nov 19, 2010
32.82
32.96
32.54
32.86
3,620,420
-0.05(-0.16%)
Nov 18, 2010
32.78
33.07
32.68
32.91
3,918,349
+0.35(+1.08%)
Nov 17, 2010
32.56
32.81
32.35
32.56
2,988,090
+0.08(+0.24%)
Nov 16, 2010
32.97
33.15
32.32
32.48
3,885,836
-0.74(-2.24%)
Nov 15, 2010
33.41
33.51
33.06
33.23
3,212,483
-0.11(-0.33%)
Nov 12, 2010
33.40
33.72
33.00
33.34
4,633,049
-0.20(-0.59%)
Nov 11, 2010
33.69
34.03
33.08
33.53
9,326,440
+0.92(+2.83%)
Nov 10, 2010
32.34
32.82
32.21
32.61
5,863,133
+0.06(+0.18%)
Nov 09, 2010
33.08
33.09
32.39
32.55
4,934,198
-0.53(-1.60%)
Nov 08, 2010
32.88
33.17
32.76
33.08
2,489,959
-0.04(-0.13%)
Nov 05, 2010
33.01
33.56
32.84
33.12
2,978,012
-0.25(-0.74%)
Nov 04, 2010
33.00
33.77
33.00
33.37
5,258,726
+0.20(+0.59%)
Nov 03, 2010
33.38
33.38
32.55
33.18
3,524,136
-0.14(-0.41%)
Nov 02, 2010
33.24
33.55
33.05
33.31
2,162,512
+0.18(+0.54%)
Nov 01, 2010
33.24
33.42
32.85
33.13
3,106,309
+0.08(+0.23%)
Oct 29, 2010
32.70
33.08
32.64
33.06
2,651,572
+0.23(+0.70%)
Oct 28, 2010
32.57
32.99
32.53
32.82
3,288,302
+0.47(+1.45%)
Oct 27, 2010
32.05
32.43
31.82
32.35
2,781,682
-0.04(-0.13%)
Oct 26, 2010
32.23
32.56
32.00
32.40
2,554,870
+0.06(+0.19%)
Oct 25, 2010
32.11
32.48
32.08
32.34
3,022,197
+0.51(+1.61%)
Oct 22, 2010
32.25
32.25
31.78
31.82
2,834,900
-0.36(-1.12%)
Oct 21, 2010
32.30
32.44
31.87
32.18
3,169,911
+0.09(+0.29%)
Oct 20, 2010
31.66
32.52
31.66
32.09
4,309,774
+0.47(+1.49%)
Oct 19, 2010
32.05
32.05
31.28
31.62
5,059,163
-0.60(-1.86%)
Oct 18, 2010
32.37
32.47
32.07
32.22
2,606,378
-0.20(-0.61%)
Oct 15, 2010
32.31
32.52
31.73
32.41
4,292,135
+0.32(+0.99%)
Oct 14, 2010
31.87
32.18
31.69
32.10
5,878,766
+0.23(+0.73%)
Oct 13, 2010
32.26
32.46
31.87
31.87
6,129,029
-0.15(-0.48%)
Oct 12, 2010
31.75
32.11
31.59
32.02
4,914,561
+0.10(+0.32%)
Oct 11, 2010
31.87
31.97
31.63
31.92
4,326,796
+0.01(+0.03%)
Oct 08, 2010
31.55
32.03
31.27
31.91
3,630,504
+0.40(+1.28%)
Oct 07, 2010
31.60
31.77
30.92
31.51
5,656,550
+0.26(+0.82%)
Oct 06, 2010
31.45
31.59
30.93
31.25
5,542,732
-0.19(-0.60%)
Oct 05, 2010
31.32
31.57
31.13
31.44
6,175,780
+0.45(+1.44%)
Oct 04, 2010
31.07
31.33
30.56
30.99
4,817,652
-0.15(-0.49%)
Oct 01, 2010
31.30
31.39
31.03
31.15
4,152,842
+0.17(+0.54%)
Sep 30, 2010
30.97
31.66
30.84
30.98
10,900
-0.07(-0.24%)
Sep 29, 2010
31.06
31.20
30.66
31.05
4,763,932
-0.21(-0.66%)
Sep 28, 2010
30.89
31.42
30.47
31.26
7,332,954
+0.56(+1.84%)
Sep 27, 2010
30.73
30.92
30.58
30.69
4,176,911
-0.09(-0.31%)
Sep 24, 2010
29.92
30.83
29.92
30.79
5,299,098
+1.04(+3.51%)
Sep 23, 2010
29.74
30.33
29.42
29.74
468
-0.16(-0.54%)
Sep 22, 2010
30.14
30.27
29.80
29.91
10,667,206
-0.15(-0.48%)
Sep 21, 2010
30.77
30.77
29.86
30.05
6,160,035
-0.56(-1.82%)
Sep 20, 2010
30.28
30.70
30.18
30.61
4,454,979
+0.43(+1.42%)
Sep 17, 2010
29.92
30.62
29.88
30.18
8,710,319
+0.42(+1.41%)
Sep 16, 2010
29.95
30.12
29.35
29.76
5,959,818
-0.26(-0.86%)
Sep 15, 2010
29.54
30.08
29.46
30.02
5,785,477
+0.38(+1.27%)
Sep 14, 2010
29.59
29.80
29.36
29.64
4,215,087
+0.07(+0.23%)
Sep 13, 2010
29.19
29.61
28.98
29.57
6,176,373
+0.68(+2.34%)
Sep 10, 2010
28.01
29.00
27.92
28.90
5,947,351
+1.03(+3.69%)
Sep 09, 2010
28.23
28.30
27.73
27.87
2,823,938
+0.04(+0.15%)
Sep 08, 2010
27.51
28.02
27.48
27.83
2,961,063
+0.20(+0.71%)
Sep 07, 2010
27.99
28.15
27.53
27.63
757
-0.57(-2.03%)
Sep 06, 2010
28.04
28.25
27.70
28.20
4,587,153
+0.00(+0.00%)
Sep 03, 2010
28.04
28.25
27.70
28.20
4,587,153
+0.41(+1.48%)
Sep 02, 2010
27.49
27.79
27.37
27.79
3,488,117
+0.56(+2.04%)
Sep 01, 2010
27.28
27.55
26.87
27.24
9,438,628
+0.33(+1.21%)
Aug 31, 2010
26.88
27.06
26.46
26.91
10,047
-0.01(-0.03%)
Aug 30, 2010
27.16
27.39
26.88
26.92
2,967,423
-0.22(-0.82%)
Aug 27, 2010
27.14
27.30
26.47
27.14
116
+0.28(+1.05%)
Aug 26, 2010
26.58
27.18
26.58
26.86
4,049,675
+0.25(+0.93%)
Aug 25, 2010
26.43
26.75
26.01
26.61
5,339,755
+0.00(+0.00%)
Aug 24, 2010
26.62
26.98
26.20
26.61
946
-0.33(-1.21%)
Aug 23, 2010
27.29
27.39
26.76
26.94
6,228,189
-0.18(-0.66%)
Aug 20, 2010
27.34
27.41
27.06
27.12
4,951,965
-0.45(-1.61%)
Aug 19, 2010
28.05
28.26
27.26
27.56
3,815,972
-0.68(-2.42%)
Aug 18, 2010
28.19
28.93
28.08
28.25
2,949,972
-0.01(-0.03%)
Aug 17, 2010
28.09
28.42
27.93
28.25
2,454,584
+0.33(+1.16%)
Aug 16, 2010
27.60
28.10
27.46
27.93
2,601,270
+0.10(+0.37%)
Aug 13, 2010
27.81
28.07
27.64
27.83
2,998,734
-0.21(-0.76%)
Aug 12, 2010
27.50
28.04
27.34
28.04
7,287,058
+0.09(+0.31%)
Aug 11, 2010
28.53
28.53
27.83
27.95
4,921,693
-1.11(-3.83%)
Aug 10, 2010
28.64
29.11
28.61
29.07
3,981,145
+0.25(+0.86%)
Aug 09, 2010
28.85
28.96
28.62
28.82
1,880,346
+0.06(+0.21%)
Aug 06, 2010
28.51
28.99
28.19
28.76
4,412,244
-0.09(-0.30%)
Aug 05, 2010
28.91
29.26
28.33
28.84
8,673,475
-0.27(-0.94%)
Aug 04, 2010
29.11
29.68
28.96
29.12
5,733,231
+0.13(+0.44%)
Aug 03, 2010
29.17
29.17
28.54
28.99
3,027,633
-0.21(-0.73%)
Aug 02, 2010
28.65
29.29
28.65
29.20
4,305,464
+1.08(+3.83%)
Jul 30, 2010
28.09
28.45
27.53
28.13
3,811,089
-0.07(-0.24%)
Jul 29, 2010
28.39
28.78
27.76
28.19
5,009,555
+0.06(+0.21%)
Jul 28, 2010
28.13
28.28
27.83
28.13
566
+0.00(+0.00%)
Jul 27, 2010
28.13
28.93
28.10
28.13
757
-0.58(-2.03%)
Jul 26, 2010
28.50
28.84
28.33
28.72
2,757,009
+0.28(+0.99%)
Jul 23, 2010
28.12
28.60
28.05
28.43
4,253,175
+0.27(+0.97%)
Jul 22, 2010
27.19
28.25
27.19
28.16
5,778,599
+1.19(+4.41%)
Jul 21, 2010
27.86
28.00
26.87
26.97
5,212,245
-0.84(-3.02%)
Jul 20, 2010
27.81
27.83
27.00
27.81
6,003,318
+0.18(+0.65%)
Jul 19, 2010
27.23
27.75
27.11
27.63
2,630,649
+0.42(+1.54%)
Jul 16, 2010
28.14
28.15
27.08
27.21
5,826,390
-0.98(-3.49%)
Jul 15, 2010
28.74
28.93
27.90
28.19
5,944,413
-0.62(-2.17%)
Jul 14, 2010
29.11
29.26
28.43
28.82
4,081,943
-0.50(-1.69%)
Jul 13, 2010
28.89
29.51
28.89
29.32
3,332,242
+0.69(+2.42%)
Jul 12, 2010
28.56
28.94
28.48
28.62
2,291,093
-0.11(-0.39%)
Jul 09, 2010
28.31
28.78
28.30
28.73
4,261,077
+0.45(+1.60%)
Jul 08, 2010
28.07
28.41
27.91
28.28
3,351,901
+0.33(+1.19%)
Jul 07, 2010
26.85
27.99
26.68
27.95
6,614,253
+1.26(+4.71%)
Jul 06, 2010
26.37
27.04
26.35
26.69
3,279
+0.35(+1.33%)
Jul 05, 2010
26.34
26.67
25.88
26.34
6,699,731
+0.00(+0.00%)
Jul 02, 2010
26.60
26.67
25.88
26.34
6,699,731
+0.01(+0.03%)
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
.