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 (%)
Jul 31, 2008
24.23
25.16
23.91
23.91
5,935,636
-0.49(-2.00%)
Jul 30, 2008
24.86
24.87
24.00
24.39
10,394,165
-0.99(-3.91%)
Jul 29, 2008
25.39
25.75
24.87
25.39
3,908,792
-0.17(-0.67%)
Jul 28, 2008
25.67
25.87
25.42
25.56
2,677,590
-0.45(-1.74%)
Jul 25, 2008
25.75
26.31
25.70
26.01
3,653,277
+0.42(+1.64%)
Jul 24, 2008
26.58
26.58
25.55
25.59
3,737,133
-1.04(-3.89%)
Jul 23, 2008
25.59
26.63
25.54
26.63
4,034,461
+1.08(+4.22%)
Jul 22, 2008
25.22
26.18
25.21
25.55
4,998,959
+0.09(+0.37%)
Jul 21, 2008
25.31
25.57
25.14
25.45
3,053,356
+0.09(+0.37%)
Jul 18, 2008
25.44
25.57
24.72
25.36
4,513,692
-0.09(-0.34%)
Jul 17, 2008
24.70
25.57
24.66
25.45
3,747,533
+0.59(+2.38%)
Jul 16, 2008
23.84
24.86
23.62
24.86
5,101,282
+0.86(+3.57%)
Jul 15, 2008
23.95
24.49
23.44
24.00
4,323,754
-0.10(-0.43%)
Jul 14, 2008
24.35
24.50
23.89
24.10
4,417,206
+0.07(+0.29%)
Jul 11, 2008
23.70
24.49
23.54
24.03
7,963,823
-0.03(-0.14%)
Jul 10, 2008
23.88
24.33
23.64
24.07
6,808,984
+0.19(+0.79%)
Jul 09, 2008
24.65
24.81
23.87
23.88
5,954,423
-0.84(-3.39%)
Jul 08, 2008
24.57
25.04
24.41
24.72
5,153,559
+0.09(+0.38%)
Jul 07, 2008
25.45
25.65
24.46
24.62
4,573,648
-0.77(-3.03%)
Jul 04, 2008
25.75
25.87
25.28
25.39
4,121,205
+0.00(+0.00%)
Jul 03, 2008
25.75
25.87
25.28
25.39
4,121,205
-0.30(-1.17%)
Jul 02, 2008
25.99
26.32
25.69
25.69
6,237,454
-0.30(-1.15%)
Jul 01, 2008
25.69
26.19
25.69
25.99
4,462,220
-0.15(-0.56%)
Jun 30, 2008
26.09
26.39
25.71
26.14
5,774,091
-0.02(-0.07%)
Jun 27, 2008
26.36
26.48
25.93
26.16
4,691,333
-0.28(-1.07%)
Jun 26, 2008
26.64
26.80
26.23
26.44
6,620,894
-0.55(-2.03%)
Jun 25, 2008
26.66
27.57
26.48
26.99
7,687,277
+0.33(+1.22%)
Jun 24, 2008
25.75
26.68
25.73
26.66
9,545,713
+0.97(+3.76%)
Jun 23, 2008
26.96
27.05
25.68
25.69
7,244,246
-1.27(-4.70%)
Jun 20, 2008
27.56
27.56
26.83
26.96
6,696,301
-0.49(-1.78%)
Jun 19, 2008
27.75
27.99
27.41
27.45
4,324,983
-0.38(-1.35%)
Jun 18, 2008
27.89
28.01
27.59
27.83
5,167,107
-0.29(-1.03%)
Jun 17, 2008
28.56
28.69
27.80
28.12
4,697,917
-0.41(-1.44%)
Jun 16, 2008
29.69
29.72
28.32
28.53
3,110,967
-0.44(-1.51%)
Jun 13, 2008
28.33
28.96
28.19
28.96
3,409,401
+0.83(+2.95%)
Jun 12, 2008
28.77
28.78
27.90
28.13
3,697,760
-0.31(-1.08%)
Jun 11, 2008
28.71
29.02
28.44
28.44
2,560,274
-0.46(-1.60%)
Jun 10, 2008
28.80
29.15
28.54
28.90
5,441,795
-0.13(-0.44%)
Jun 09, 2008
29.36
29.43
28.79
29.03
4,286,780
-0.35(-1.19%)
Jun 06, 2008
30.01
30.31
29.26
29.38
5,004,937
-1.26(-4.11%)
Jun 05, 2008
30.21
30.68
30.20
30.64
2,908,707
+0.46(+1.53%)
Jun 04, 2008
30.33
30.57
30.05
30.18
4,663,521
-0.20(-0.65%)
Jun 03, 2008
30.56
30.80
30.09
30.38
3,773,841
-0.14(-0.45%)
Jun 02, 2008
30.66
30.82
30.15
30.51
3,635,308
-0.15(-0.47%)
May 30, 2008
30.50
30.83
30.03
30.66
4,089,994
+0.16(+0.53%)
May 29, 2008
31.00
31.14
30.43
30.50
7,537,375
-0.74(-2.36%)
May 28, 2008
32.80
33.28
30.62
31.23
8,801,378
-1.55(-4.73%)
May 27, 2008
32.75
33.03
32.31
32.78
2,909,266
-0.02(-0.05%)
May 26, 2008
33.32
33.88
32.70
32.80
0
+0.00(+0.00%)
May 23, 2008
33.32
33.88
32.70
32.80
1,874,292
-0.62(-1.84%)
May 22, 2008
33.60
33.77
33.25
33.41
2,976,570
-0.15(-0.46%)
May 21, 2008
33.31
33.90
33.27
33.57
3,457,632
+0.09(+0.26%)
May 20, 2008
33.48
33.68
33.28
33.48
4,591,593
-0.03(-0.10%)
May 19, 2008
33.85
33.90
33.39
33.52
2,131,079
-0.45(-1.31%)
May 16, 2008
34.24
34.24
33.26
33.96
2,981,275
-0.26(-0.75%)
May 15, 2008
34.24
34.42
33.86
34.22
2,903,119
+0.03(+0.08%)
May 14, 2008
34.02
34.29
33.81
34.19
2,355,373
+0.39(+1.14%)
May 13, 2008
33.13
34.09
33.13
33.81
3,142,664
+0.51(+1.54%)
May 12, 2008
32.99
33.47
32.84
33.30
2,362,910
+0.51(+1.57%)
May 09, 2008
32.58
33.03
32.40
32.78
2,542,985
-0.19(-0.57%)
May 08, 2008
32.96
33.59
32.84
32.97
4,542,133
+0.29(+0.89%)
May 07, 2008
32.76
33.57
32.59
32.68
2,965,940
-0.32(-0.96%)
May 06, 2008
32.38
33.19
32.34
33.00
4,451,671
+0.27(+0.84%)
May 05, 2008
33.35
33.59
32.37
32.72
4,292,136
-0.87(-2.60%)
May 02, 2008
34.41
34.87
33.40
33.59
5,143,342
-0.42(-1.23%)
May 01, 2008
33.10
34.09
33.00
34.01
2,752,026
+1.11(+3.38%)
Apr 30, 2008
33.18
33.94
32.82
32.90
6,062,016
-0.34(-1.03%)
Apr 29, 2008
32.93
33.95
32.80
33.24
4,428,000
+0.23(+0.70%)
Apr 28, 2008
32.90
33.34
32.68
33.01
3,905,703
-0.11(-0.34%)
Apr 25, 2008
34.24
34.24
32.97
33.12
3,871,051
-0.88(-2.59%)
Apr 24, 2008
33.78
34.27
33.42
34.01
1,910,699
+0.40(+1.20%)
Apr 23, 2008
33.53
33.78
33.35
33.60
1,344,567
+0.09(+0.26%)
Apr 22, 2008
33.89
34.06
33.34
33.52
1,840,865
-0.51(-1.51%)
Apr 21, 2008
34.14
34.35
33.77
34.03
2,081,892
-0.44(-1.27%)
Apr 18, 2008
34.76
34.82
34.32
34.47
2,760,495
+0.21(+0.62%)
Apr 17, 2008
33.65
34.67
33.53
34.25
3,129,417
+0.66(+1.96%)
Apr 16, 2008
33.41
33.73
33.31
33.59
1,956,605
+0.17(+0.51%)
Apr 15, 2008
33.77
33.94
33.20
33.42
1,560,325
-0.20(-0.59%)
Apr 14, 2008
33.77
33.85
33.56
33.62
1,093,948
-0.20(-0.58%)
Apr 11, 2008
34.59
34.66
33.72
33.82
1,885,635
-0.99(-2.85%)
Apr 10, 2008
34.80
35.19
34.44
34.81
1,416,038
-0.10(-0.29%)
Apr 09, 2008
35.13
35.51
34.87
34.91
2,714,065
-0.27(-0.75%)
Apr 08, 2008
34.56
35.38
34.45
35.18
3,223,467
+0.27(+0.78%)
Apr 07, 2008
34.66
35.09
34.37
34.90
2,257,106
+0.38(+1.09%)
Apr 04, 2008
34.64
34.78
34.30
34.53
2,349,585
-0.13(-0.37%)
Apr 03, 2008
34.86
34.93
34.37
34.66
2,133,731
-0.21(-0.59%)
Apr 02, 2008
35.22
35.43
34.77
34.86
2,308,574
-0.15(-0.44%)
Apr 01, 2008
33.93
35.22
33.93
35.02
2,556,164
+1.10(+3.26%)
Mar 31, 2008
33.13
34.10
33.00
33.91
2,505,887
+0.54(+1.62%)
Mar 28, 2008
34.16
34.60
33.37
33.37
1,830,489
-0.50(-1.47%)
Mar 27, 2008
34.21
34.44
33.86
33.87
2,493,951
-0.01(-0.03%)
Mar 26, 2008
33.81
34.00
33.12
33.88
2,659,790
-0.33(-0.95%)
Mar 25, 2008
33.99
34.53
33.77
34.20
2,058,345
+0.26(+0.76%)
Mar 24, 2008
33.30
34.15
33.30
33.95
2,350,576
+0.71(+2.14%)
Mar 21, 2008
32.96
33.73
32.60
33.24
5,566,364
-0.00(-0.00%)
Mar 20, 2008
32.96
33.73
32.60
33.24
5,566,364
-0.40(-1.19%)
Mar 19, 2008
34.46
34.46
33.52
33.64
3,596,307
-0.09(-0.28%)
Mar 18, 2008
33.12
33.81
32.70
33.73
2,870,838
+1.22(+3.74%)
Mar 17, 2008
32.20
33.18
32.20
32.52
3,475,446
-0.14(-0.42%)
Mar 14, 2008
33.22
33.53
32.36
32.65
3,520,792
-0.40(-1.22%)
Mar 13, 2008
32.37
33.42
32.12
33.06
4,213,157
+0.30(+0.91%)
Mar 12, 2008
32.83
33.16
32.14
32.76
3,513,361
-0.07(-0.21%)
Mar 11, 2008
33.13
33.59
32.55
32.82
5,564,435
-0.03(-0.08%)
Mar 10, 2008
33.61
33.72
32.64
32.85
3,526,148
-0.79(-2.34%)
Mar 07, 2008
33.60
33.89
33.42
33.64
3,738,400
-0.16(-0.48%)
Mar 06, 2008
34.43
34.43
33.77
33.80
3,497,087
-0.65(-1.89%)
Mar 05, 2008
34.24
34.70
34.05
34.45
3,725,396
+0.27(+0.80%)
Mar 04, 2008
33.95
34.28
33.65
34.18
4,209,983
-0.11(-0.32%)
Mar 03, 2008
34.18
34.44
33.67
34.29
4,118,694
+0.27(+0.78%)
Feb 29, 2008
34.92
34.98
33.83
34.02
5,766,020
-1.33(-3.75%)
Feb 28, 2008
35.65
35.79
35.24
35.35
4,554,556
-0.51(-1.43%)
Feb 27, 2008
35.91
36.12
35.60
35.86
3,579,209
-0.45(-1.23%)
Feb 26, 2008
36.20
36.41
35.90
36.31
2,789,080
+0.08(+0.21%)
Feb 25, 2008
35.37
36.27
35.19
36.23
4,026,865
+0.96(+2.72%)
Feb 22, 2008
34.77
35.34
34.45
35.27
2,176,296
+0.66(+1.90%)
Feb 21, 2008
35.11
35.24
34.45
34.61
2,442,097
-0.47(-1.34%)
Feb 20, 2008
34.58
35.12
34.37
35.08
3,032,760
+0.28(+0.81%)
Feb 19, 2008
34.88
34.96
34.66
34.80
3,136,829
+0.03(+0.07%)
Feb 18, 2008
34.60
34.86
34.45
34.78
0
+0.00(+0.00%)
Feb 15, 2008
34.60
34.86
34.45
34.78
5,030,829
+0.18(+0.52%)
Feb 14, 2008
34.94
34.94
34.49
34.60
2,500,264
-0.27(-0.76%)
Feb 13, 2008
35.60
35.60
34.19
34.86
3,668,871
+0.51(+1.47%)
Feb 12, 2008
33.85
34.56
33.47
34.36
3,775,902
+0.64(+1.90%)
Feb 11, 2008
33.72
33.95
33.31
33.71
2,535,460
-0.05(-0.15%)
Feb 08, 2008
33.27
34.03
32.70
33.77
3,374,329
+0.28(+0.84%)
Feb 07, 2008
33.40
33.80
32.88
33.48
2,792,804
+0.04(+0.13%)
Feb 06, 2008
33.22
33.77
32.58
33.44
3,635,258
+0.58(+1.77%)
Feb 05, 2008
33.37
33.97
32.84
32.86
3,857,010
-1.04(-3.08%)
Feb 04, 2008
34.01
34.06
33.58
33.90
2,817,526
-0.04(-0.13%)
Feb 01, 2008
33.24
33.95
33.01
33.95
4,124,716
+0.82(+2.48%)
Jan 31, 2008
31.81
33.43
31.76
33.12
3,611,428
+0.71(+2.19%)
Jan 30, 2008
32.02
33.11
31.91
32.41
5,539,893
+0.19(+0.58%)
Jan 29, 2008
32.32
32.37
31.67
32.23
3,362,703
+0.04(+0.13%)
Jan 28, 2008
31.24
32.32
31.11
32.18
4,006,343
+1.03(+3.30%)
Jan 25, 2008
31.83
32.31
31.01
31.16
4,674,061
-0.62(-1.97%)
Jan 24, 2008
32.03
32.41
31.12
31.78
7,163,784
-0.34(-1.07%)
Jan 23, 2008
29.97
32.35
29.83
32.12
6,311,002
-0.16(-0.50%)
Jan 22, 2008
31.17
32.70
30.94
32.29
5,210,512
-0.39(-1.20%)
Jan 21, 2008
32.98
33.77
32.10
32.68
0
+0.00(+0.00%)
Jan 18, 2008
32.98
33.77
32.10
32.68
5,664,282
-0.30(-0.91%)
Jan 17, 2008
33.86
34.24
32.86
32.98
5,044,366
-0.85(-2.51%)
Jan 16, 2008
34.26
34.43
33.75
33.83
6,485,882
-0.50(-1.45%)
Jan 15, 2008
33.91
34.50
33.59
34.32
3,617,802
-0.11(-0.32%)
Jan 14, 2008
34.52
34.58
34.30
34.43
2,061,302
+0.06(+0.17%)
Jan 11, 2008
34.23
34.69
34.15
34.37
3,458,935
-0.13(-0.37%)
Jan 10, 2008
34.30
34.66
34.13
34.50
4,625,108
+0.03(+0.07%)
Jan 09, 2008
35.26
35.35
33.71
34.48
7,307,099
-0.78(-2.21%)
Jan 08, 2008
36.03
36.53
35.14
35.26
3,345,074
-0.63(-1.76%)
Jan 07, 2008
35.95
36.12
35.36
35.89
3,613,519
+0.09(+0.26%)
Jan 04, 2008
36.13
36.29
35.70
35.79
2,565,324
-0.64(-1.76%)
Jan 03, 2008
36.59
36.67
36.03
36.44
3,728,909
+0.02(+0.05%)
Jan 02, 2008
37.46
37.82
36.20
36.42
3,758,550
-1.17(-3.12%)
Jan 01, 2008
37.33
37.72
37.21
37.59
2,144,294
+0.00(+0.00%)
Dec 31, 2007
37.33
37.72
37.21
37.59
2,144,294
+0.05(+0.14%)
Dec 28, 2007
37.53
38.06
37.25
37.54
2,025,083
+0.22(+0.60%)
Dec 27, 2007
38.12
38.21
37.17
37.32
2,385,949
-1.02(-2.66%)
Dec 26, 2007
38.23
38.49
38.01
38.34
2,634,097
+0.06(+0.16%)
Dec 24, 2007
37.65
38.43
36.96
38.28
1,045,870
+0.56(+1.50%)
Dec 21, 2007
38.86
38.86
37.30
37.71
6,286,371
+0.44(+1.17%)
Dec 20, 2007
37.31
37.38
36.82
37.28
2,465,889
+0.20(+0.53%)
Dec 19, 2007
36.93
37.70
36.80
37.08
3,084,015
+0.21(+0.58%)
Dec 18, 2007
36.54
37.05
36.14
36.86
2,703,305
+0.66(+1.82%)
Dec 17, 2007
36.52
36.90
36.13
36.21
3,624,241
-0.40(-1.10%)
Dec 14, 2007
37.06
37.57
36.54
36.61
4,242,476
-0.71(-1.90%)
Dec 13, 2007
36.94
37.65
36.77
37.32
3,214,664
+0.23(+0.62%)
Dec 12, 2007
37.83
37.94
36.59
37.09
4,311,700
+0.12(+0.32%)
Dec 11, 2007
37.33
38.00
36.92
36.97
5,740,195
-0.38(-1.01%)
Dec 10, 2007
37.15
37.45
36.58
37.34
2,498,116
+0.39(+1.07%)
Dec 07, 2007
36.79
37.50
36.73
36.95
2,917,115
+0.39(+1.08%)
Dec 06, 2007
36.06
36.64
35.90
36.56
2,319,885
+0.48(+1.33%)
Dec 05, 2007
36.98
37.15
35.84
36.08
3,347,734
-1.01(-2.72%)
Dec 04, 2007
36.61
37.42
36.07
37.09
3,863,934
+0.58(+1.59%)
Dec 03, 2007
36.06
37.02
35.95
36.50
4,832,331
+0.54(+1.50%)
Nov 30, 2007
35.65
36.32
35.31
35.97
4,005,500
+0.64(+1.82%)
Nov 29, 2007
34.54
35.55
34.36
35.32
3,065,413
+0.60(+1.73%)
Nov 28, 2007
34.60
34.86
34.13
34.72
4,444,205
+0.46(+1.35%)
Nov 27, 2007
34.24
34.36
33.89
34.26
4,398,056
+0.14(+0.40%)
Nov 26, 2007
34.67
34.95
34.01
34.13
2,983,474
-0.71(-2.04%)
Nov 23, 2007
34.49
35.23
34.24
34.84
1,286,681
+0.43(+1.24%)
Nov 21, 2007
34.72
34.84
34.19
34.41
3,363,534
-0.46(-1.33%)
Nov 20, 2007
35.61
35.93
34.59
34.87
4,570,729
-0.65(-1.83%)
Nov 19, 2007
35.32
35.68
35.08
35.52
4,106,510
+0.03(+0.10%)
Nov 16, 2007
35.10
35.63
34.23
35.49
6,055,747
+1.30(+3.81%)
Nov 15, 2007
34.19
34.19
34.19
34.19
0
+0.00(+0.00%)
Nov 14, 2007
34.80
34.91
33.83
34.19
7,908,956
-0.73(-2.08%)
Nov 13, 2007
34.01
34.96
33.72
34.91
3,018,640
+1.06(+3.14%)
Nov 12, 2007
33.98
34.60
33.80
33.85
3,201,425
-0.28(-0.83%)
Nov 09, 2007
34.92
35.11
34.01
34.13
5,645,068
-1.40(-3.93%)
Nov 08, 2007
35.50
36.03
34.64
35.53
4,887,714
+0.25(+0.70%)
Nov 07, 2007
35.86
36.17
35.24
35.28
3,093,881
-1.07(-2.94%)
Nov 06, 2007
36.09
36.44
35.41
36.35
3,464,245
+0.33(+0.93%)
Nov 05, 2007
36.36
36.65
35.24
36.02
3,151,569
+0.43(+1.20%)
Nov 02, 2007
35.95
36.36
34.89
35.59
6,357,942
+1.00(+2.90%)
Nov 01, 2007
35.09
35.49
34.53
34.59
3,608,535
-0.75(-2.13%)
Oct 31, 2007
34.78
35.55
34.75
35.34
3,905,644
+0.73(+2.10%)
Oct 30, 2007
34.43
34.75
33.95
34.61
3,174,029
-0.03(-0.07%)
Oct 29, 2007
33.76
34.83
33.71
34.64
2,918,513
+0.93(+2.77%)
Oct 26, 2007
33.25
33.75
32.68
33.71
3,291,564
+0.76(+2.31%)
Oct 25, 2007
33.39
33.63
32.66
32.94
2,859,949
-0.30(-0.90%)
Oct 24, 2007
33.59
34.09
32.88
33.24
4,002,265
-0.57(-1.70%)
Oct 23, 2007
33.82
34.17
33.35
33.82
1,973,186
+0.18(+0.53%)
Oct 19, 2007
34.15
34.59
33.49
33.64
3,491,000
-0.79(-2.29%)
Oct 18, 2007
34.41
34.85
34.21
34.42
1,612,075
+0.06(+0.17%)
Oct 17, 2007
34.88
34.90
34.01
34.37
2,514,501
-0.44(-1.25%)
Oct 16, 2007
34.96
35.11
34.59
34.80
2,348,991
+0.23(+0.67%)
Oct 15, 2007
34.80
35.18
34.39
34.57
1,589,293
-0.27(-0.76%)
Oct 12, 2007
35.02
35.17
34.74
34.84
1,531,693
-0.09(-0.24%)
Oct 11, 2007
35.41
35.58
34.72
34.92
2,194,843
-0.42(-1.19%)
Oct 10, 2007
34.96
35.57
34.89
35.34
3,270,534
+0.22(+0.63%)
Oct 09, 2007
34.57
35.13
34.48
35.12
2,223,117
+0.72(+2.09%)
Oct 08, 2007
34.20
34.47
33.91
34.40
1,673,063
+0.07(+0.20%)
Oct 05, 2007
33.53
34.39
33.05
34.33
3,583,766
+0.93(+2.79%)
Oct 04, 2007
32.92
33.46
32.87
33.40
3,956,466
+0.68(+2.07%)
Oct 03, 2007
31.50
33.22
31.50
32.72
4,018,973
-0.36(-1.09%)
Oct 02, 2007
33.67
33.88
33.07
33.08
3,537,850
-0.53(-1.58%)
Oct 01, 2007
33.45
33.63
33.25
33.61
2,706,459
+0.26(+0.77%)
Sep 28, 2007
32.69
33.45
32.31
33.35
3,955,064
+0.63(+1.94%)
Sep 27, 2007
32.76
32.80
32.54
32.72
2,142,502
-0.03(-0.10%)
Sep 26, 2007
32.60
32.83
32.46
32.76
2,731,579
+0.34(+1.06%)
Sep 25, 2007
33.71
33.71
31.75
32.41
2,280,366
+0.11(+0.34%)
Sep 24, 2007
35.05
36.39
32.13
32.30
3,253,243
-1.24(-3.70%)
Sep 21, 2007
33.54
33.62
33.15
33.54
4,308,487
+0.39(+1.19%)
Sep 20, 2007
33.29
33.42
32.88
33.15
1,977,882
-0.30(-0.90%)
Sep 19, 2007
33.33
33.51
33.12
33.45
3,064,088
+0.42(+1.27%)
Sep 18, 2007
31.99
33.40
31.94
33.03
2,618,367
+1.19(+3.74%)
Sep 17, 2007
31.99
32.23
31.68
31.84
1,583,217
-0.42(-1.30%)
Sep 14, 2007
31.93
32.57
31.77
32.26
2,691,621
+0.18(+0.56%)
Sep 13, 2007
32.75
32.75
31.97
32.08
2,998,661
-0.39(-1.19%)
Sep 12, 2007
33.08
33.17
32.37
32.46
2,553,056
-0.82(-2.47%)
Sep 11, 2007
33.29
33.48
32.82
33.29
1,918,764
+0.26(+0.78%)
Sep 10, 2007
33.34
33.36
32.90
33.03
1,891,308
-0.13(-0.39%)
Sep 07, 2007
33.00
33.38
32.86
33.16
2,326,983
-0.38(-1.12%)
Sep 06, 2007
32.61
33.53
32.35
33.53
3,262,706
+0.92(+2.83%)
Sep 05, 2007
33.85
33.89
32.52
32.61
5,489,329
-1.63(-4.75%)
Sep 04, 2007
33.53
34.44
33.50
34.24
2,291,582
+0.46(+1.37%)
Aug 31, 2007
33.62
34.08
33.18
33.77
2,364,486
+0.48(+1.44%)
Aug 30, 2007
33.22
33.38
32.85
33.30
1,742,111
+0.08(+0.23%)
Aug 29, 2007
32.25
33.22
31.92
33.22
2,792,449
+1.05(+3.27%)
Aug 28, 2007
32.04
32.58
32.04
32.17
2,912,321
+0.06(+0.19%)
Aug 27, 2007
32.75
32.85
31.99
32.11
2,176,024
-0.78(-2.37%)
Aug 24, 2007
32.23
32.94
32.16
32.88
2,314,598
+0.80(+2.48%)
Aug 23, 2007
32.56
32.94
32.06
32.09
2,915,475
-0.47(-1.45%)
Aug 22, 2007
32.60
32.70
32.10
32.56
1,983,958
+0.29(+0.90%)
Aug 21, 2007
32.02
32.36
31.81
32.27
2,673,314
+0.12(+0.37%)
Aug 20, 2007
31.97
32.25
31.78
32.15
2,468,872
+0.14(+0.43%)
Aug 17, 2007
33.70
33.70
31.31
32.01
6,691,434
-0.64(-1.97%)
Aug 16, 2007
32.17
32.84
31.64
32.65
4,931,256
+0.48(+1.49%)
Aug 15, 2007
32.31
33.47
32.10
32.17
3,240,075
-0.24(-0.74%)
Aug 14, 2007
32.65
33.16
32.09
32.41
3,262,657
-0.17(-0.53%)
Aug 13, 2007
33.31
33.52
32.44
32.58
2,768,966
-0.73(-2.18%)
Aug 10, 2007
31.73
34.31
31.46
33.31
5,298,714
+1.60(+5.05%)
Aug 09, 2007
33.21
34.42
30.90
31.71
6,899,420
-1.60(-4.80%)
Aug 08, 2007
33.23
33.87
32.46
33.31
4,138,969
+0.16(+0.49%)
Aug 07, 2007
33.00
33.41
32.36
33.15
5,394,109
-0.09(-0.28%)
Aug 06, 2007
33.38
33.72
32.77
33.24
4,587,430
+0.12(+0.36%)
Aug 03, 2007
33.37
33.43
32.55
33.12
4,527,383
+0.25(+0.75%)
Aug 02, 2007
32.50
33.88
28.88
32.88
5,729,073
+0.54(+1.67%)
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
.