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 (%)
Apr 30, 2013
54.39
55.30
54.37
54.77
5,778,999
+0.29(+0.53%)
Apr 29, 2013
54.67
55.01
54.40
54.48
5,016,618
+0.03(+0.05%)
Apr 26, 2013
55.29
55.20
54.40
54.45
3,939,404
-0.74(-1.35%)
Apr 25, 2013
55.68
55.87
54.53
55.20
0
-0.44(-0.79%)
Apr 24, 2013
56.23
56.77
55.30
55.64
0
-0.47(-0.83%)
Apr 23, 2013
56.77
56.94
55.82
56.11
5,779,347
-0.83(-1.46%)
Apr 22, 2013
56.79
57.25
55.99
56.94
1,869,427
+0.29(+0.51%)
Apr 19, 2013
55.07
56.74
55.05
56.65
2,446,709
+0.97(+1.74%)
Apr 18, 2013
56.28
56.37
55.50
55.68
2,194,846
-0.44(-0.78%)
Apr 17, 2013
56.37
56.49
55.47
56.11
3,325,375
-0.54(-0.95%)
Apr 16, 2013
55.14
56.69
55.09
56.65
4,718,472
+1.86(+3.39%)
Apr 15, 2013
56.52
56.69
54.77
54.80
3,596,781
-2.12(-3.73%)
Apr 12, 2013
56.75
57.03
56.17
56.92
2,371,030
+0.30(+0.53%)
Apr 11, 2013
56.23
57.14
56.23
56.62
3,253,821
+0.39(+0.68%)
Apr 10, 2013
54.57
56.29
54.57
56.23
2,640,424
+0.94(+1.70%)
Apr 09, 2013
56.30
56.57
55.27
55.29
5,381,168
-0.76(-1.36%)
Apr 08, 2013
54.05
56.18
53.88
56.05
6,391,988
+2.09(+3.87%)
Apr 05, 2013
52.83
54.03
52.46
53.97
4,451,263
+0.08(+0.14%)
Apr 04, 2013
53.22
54.00
53.14
53.89
3,356,176
+0.71(+1.34%)
Apr 03, 2013
53.31
53.75
52.96
53.18
4,675,782
+0.36(+0.68%)
Apr 02, 2013
53.14
53.61
52.56
52.82
2,703,449
-0.01(-0.02%)
Apr 01, 2013
52.87
53.05
52.06
52.83
2,845,155
+0.21(+0.39%)
Mar 28, 2013
52.51
53.24
52.47
52.62
2,964,858
+0.10(+0.20%)
Mar 27, 2013
52.05
52.67
51.67
52.52
1,961,812
+0.02(+0.03%)
Mar 26, 2013
50.78
53.01
50.78
52.50
2,298,772
+0.03(+0.05%)
Mar 25, 2013
53.26
53.75
51.95
52.48
2,796,368
-0.54(-1.02%)
Mar 22, 2013
52.72
53.42
52.60
53.02
2,158,056
+0.60(+1.14%)
Mar 21, 2013
52.41
52.92
52.23
52.42
2,130,142
-0.49(-0.92%)
Mar 20, 2013
53.08
53.24
52.73
52.90
2,490,425
+0.33(+0.63%)
Mar 19, 2013
53.58
53.68
52.10
52.57
4,026,705
-0.94(-1.76%)
Mar 18, 2013
53.47
53.92
53.08
53.51
2,958,967
-0.53(-0.98%)
Mar 15, 2013
54.27
55.39
53.98
54.04
6,104,781
-0.62(-1.14%)
Mar 14, 2013
53.63
54.77
53.41
54.67
4,996,954
+1.30(+2.44%)
Mar 13, 2013
52.72
53.71
52.46
53.37
3,822,057
+0.34(+0.65%)
Mar 12, 2013
52.89
53.08
52.48
53.02
2,340,711
+0.09(+0.16%)
Mar 11, 2013
52.75
53.20
52.69
52.94
2,087,538
-0.05(-0.10%)
Mar 08, 2013
52.21
53.15
51.99
52.99
3,151,791
+0.91(+1.74%)
Mar 07, 2013
51.87
52.21
51.59
52.08
2,624,802
+0.44(+0.85%)
Mar 06, 2013
52.17
52.36
51.63
51.65
2,534,392
-0.30(-0.58%)
Mar 05, 2013
51.34
52.51
51.16
51.95
4,321,330
+0.98(+1.91%)
Mar 04, 2013
50.76
51.13
50.63
50.97
3,618,459
-0.08(-0.15%)
Mar 01, 2013
49.79
51.18
49.75
51.05
4,099,277
+0.98(+1.95%)
Feb 28, 2013
49.84
50.55
49.76
50.07
5,666,309
+0.55(+1.11%)
Feb 27, 2013
49.29
50.32
48.91
49.52
4,715,414
+0.50(+1.01%)
Feb 26, 2013
49.28
49.63
48.90
49.03
3,606,989
-1.49(-2.95%)
Feb 22, 2013
49.99
50.52
49.63
50.52
2,762,530
+0.82(+1.65%)
Feb 21, 2013
50.10
50.17
49.66
49.69
3,311,169
-0.63(-1.26%)
Feb 20, 2013
51.43
51.59
50.25
50.33
3,072,010
-1.16(-2.26%)
Feb 19, 2013
51.23
51.58
50.96
51.49
2,547,425
+0.60(+1.18%)
Feb 15, 2013
51.18
51.35
50.58
50.89
4,417,788
-0.42(-0.82%)
Feb 14, 2013
50.67
51.31
50.08
51.31
2,687,313
+0.34(+0.67%)
Feb 13, 2013
50.82
51.23
50.62
50.97
2,771,382
+0.37(+0.73%)
Feb 12, 2013
50.43
50.91
50.43
50.60
2,334,842
-0.16(-0.32%)
Feb 11, 2013
50.78
50.92
50.26
50.76
1,884,752
+0.03(+0.05%)
Feb 08, 2013
50.63
51.24
50.58
50.74
2,904,528
+0.33(+0.66%)
Feb 07, 2013
49.99
50.61
49.63
50.40
3,975,441
-0.27(-0.52%)
Feb 06, 2013
50.07
51.00
50.07
50.67
5,310,560
+0.04(+0.08%)
Feb 04, 2013
51.47
51.59
50.59
50.63
4,492,259
-1.19(-2.30%)
Feb 01, 2013
51.55
51.95
50.97
51.82
5,541,739
+0.16(+0.31%)
Jan 31, 2013
50.94
52.07
50.52
51.65
6,300,043
+0.87(+1.72%)
Jan 30, 2013
50.35
50.98
49.78
50.78
4,216,030
+0.49(+0.97%)
Jan 29, 2013
49.91
50.46
49.73
50.29
2,801,867
+0.03(+0.05%)
Jan 28, 2013
50.48
50.61
50.18
50.27
2,015,487
-0.25(-0.49%)
Jan 25, 2013
50.54
50.83
50.17
50.52
2,807,406
+0.39(+0.79%)
Jan 24, 2013
50.60
50.83
49.95
50.12
3,436,967
-0.38(-0.75%)
Jan 23, 2013
49.53
50.72
49.53
50.50
3,296,683
+0.06(+0.12%)
Jan 22, 2013
50.76
50.77
49.49
50.44
4,373,616
+0.90(+1.81%)
Jan 18, 2013
49.27
49.95
49.22
49.54
4,185,355
+0.25(+0.50%)
Jan 17, 2013
48.91
49.61
48.76
49.29
4,268,261
+0.36(+0.73%)
Jan 16, 2013
49.10
49.44
48.89
48.93
3,586,201
-0.56(-1.12%)
Jan 15, 2013
49.06
49.60
49.02
49.49
2,742,761
+0.05(+0.10%)
Jan 14, 2013
48.80
49.63
48.56
49.44
4,498,885
-0.02(-0.03%)
Jan 11, 2013
50.32
50.43
49.40
49.45
4,705,635
-0.62(-1.23%)
Jan 10, 2013
49.69
50.09
49.17
50.07
5,217,723
+0.60(+1.21%)
Jan 09, 2013
48.90
50.09
48.86
49.47
4,731,515
+0.65(+1.33%)
Jan 08, 2013
47.90
48.83
47.84
48.82
3,497,109
+0.64(+1.33%)
Jan 07, 2013
48.80
48.95
47.85
48.18
4,251,206
-1.04(-2.12%)
Jan 04, 2013
48.37
49.31
48.15
49.22
5,309,056
+0.91(+1.88%)
Jan 03, 2013
48.02
48.66
47.87
48.32
5,232,484
+0.38(+0.79%)
Jan 02, 2013
46.96
47.98
46.10
47.94
6,117,870
+2.80(+6.20%)
Dec 31, 2012
44.32
45.18
44.23
45.14
4,592,426
+0.67(+1.50%)
Dec 28, 2012
44.77
44.93
44.41
44.47
2,802,600
-0.56(-1.24%)
Dec 27, 2012
45.24
45.37
44.40
45.03
3,177,268
-0.07(-0.15%)
Dec 26, 2012
45.59
45.66
45.00
45.10
3,334,097
-0.40(-0.88%)
Dec 24, 2012
45.29
45.67
45.28
45.50
1,296,197
+0.06(+0.13%)
Dec 21, 2012
45.37
45.65
44.88
45.44
9,228,473
-0.34(-0.75%)
Dec 20, 2012
45.93
46.10
45.65
45.78
5,101,871
+0.06(+0.13%)
Dec 19, 2012
46.22
46.34
45.68
45.72
4,199,929
-0.33(-0.71%)
Dec 18, 2012
45.80
46.18
45.31
46.05
5,644,488
+0.36(+0.79%)
Dec 17, 2012
45.58
45.83
45.53
45.69
6,075,770
+0.33(+0.72%)
Dec 14, 2012
45.42
45.70
45.16
45.36
5,551,445
-0.30(-0.66%)
Dec 13, 2012
46.52
46.60
45.50
45.66
8,216,743
-0.69(-1.50%)
Dec 12, 2012
46.78
46.92
46.23
46.36
3,809,882
-0.33(-0.71%)
Dec 11, 2012
46.53
46.90
46.33
46.69
4,448,731
+0.28(+0.60%)
Dec 10, 2012
45.75
46.78
45.62
46.41
6,291,564
+0.57(+1.25%)
Dec 07, 2012
44.97
46.01
44.97
45.83
7,166,469
+0.89(+1.98%)
Dec 06, 2012
43.97
45.03
43.77
44.94
6,000,217
+0.96(+2.18%)
Dec 05, 2012
43.86
44.34
43.61
43.99
4,728,188
+0.08(+0.19%)
Dec 04, 2012
43.68
43.98
43.51
43.90
4,159,114
-0.27(-0.61%)
Nov 30, 2012
43.95
44.29
43.78
44.17
4,720,814
+0.19(+0.43%)
Nov 29, 2012
43.91
44.17
43.65
43.99
4,102,987
+0.39(+0.88%)
Nov 28, 2012
43.09
43.67
42.77
43.60
3,599,549
+0.48(+1.11%)
Nov 27, 2012
42.92
43.51
42.91
43.12
3,067,340
+0.21(+0.50%)
Nov 26, 2012
43.01
43.17
42.64
42.91
3,327,537
-0.30(-0.69%)
Nov 23, 2012
42.81
43.21
42.66
43.21
1,853,862
+0.66(+1.55%)
Nov 21, 2012
42.68
42.79
42.30
42.55
3,451,107
-0.22(-0.52%)
Nov 20, 2012
43.19
43.37
42.13
42.77
8,877,161
-0.37(-0.85%)
Nov 19, 2012
42.73
43.47
42.73
43.14
8,813,640
+0.80(+1.90%)
Nov 16, 2012
42.04
42.46
41.73
42.33
6,750,870
+0.20(+0.47%)
Nov 15, 2012
41.54
43.06
41.54
42.14
16,084,373
+1.06(+2.58%)
Nov 14, 2012
41.89
41.97
40.75
41.08
6,218,022
-0.71(-1.70%)
Nov 13, 2012
41.90
42.46
41.78
41.79
3,503,538
-0.24(-0.57%)
Nov 12, 2012
42.08
42.27
41.68
42.03
2,584,396
-0.05(-0.12%)
Nov 09, 2012
41.93
42.56
41.73
42.08
4,544,947
-0.23(-0.55%)
Nov 08, 2012
42.92
43.31
42.29
42.31
3,547,580
-0.72(-1.67%)
Nov 07, 2012
43.10
43.30
42.17
43.03
5,699,031
-0.29(-0.67%)
Nov 06, 2012
43.57
43.65
43.13
43.32
5,024,791
-0.07(-0.16%)
Nov 05, 2012
43.50
43.71
43.09
43.39
4,397,719
-0.23(-0.53%)
Nov 02, 2012
44.71
44.73
43.44
43.62
5,497,123
-0.69(-1.56%)
Nov 01, 2012
44.17
44.53
43.60
44.31
5,177,131
+0.41(+0.94%)
Oct 31, 2012
44.94
45.00
43.64
43.90
7,307,533
-1.06(-2.36%)
Oct 26, 2012
45.89
44.96
44.96
44.96
4,762,738
-0.80(-1.74%)
Oct 25, 2012
46.52
46.52
45.54
45.76
3,248,757
-0.31(-0.67%)
Oct 24, 2012
46.22
46.36
45.67
46.07
2,692,794
+0.10(+0.22%)
Oct 23, 2012
46.70
46.84
45.89
45.96
3,456,413
-0.83(-1.77%)
Oct 19, 2012
47.62
47.74
46.46
46.79
4,017,430
-0.77(-1.62%)
Oct 18, 2012
47.29
47.93
47.16
47.56
2,704,097
+0.19(+0.40%)
Oct 17, 2012
47.24
47.59
47.03
47.37
3,848,165
+0.21(+0.45%)
Oct 16, 2012
46.86
47.42
46.75
47.16
2,469,307
+0.59(+1.27%)
Oct 15, 2012
46.48
46.75
46.14
46.57
5,095,036
+0.07(+0.15%)
Oct 12, 2012
46.39
47.16
46.32
46.50
4,061,332
+0.03(+0.06%)
Oct 11, 2012
47.24
47.61
46.36
46.48
4,707,217
-0.27(-0.59%)
Oct 10, 2012
46.86
47.53
46.05
46.75
8,586,875
-1.37(-2.85%)
Oct 09, 2012
48.28
48.49
47.99
48.12
4,084,577
-0.36(-0.74%)
Oct 08, 2012
47.93
48.71
47.77
48.48
6,702,140
+0.62(+1.31%)
Oct 05, 2012
47.92
48.43
47.64
47.85
3,674,155
+0.22(+0.46%)
Oct 04, 2012
46.72
47.91
46.54
47.64
6,343,934
+1.15(+2.48%)
Oct 03, 2012
46.27
46.64
45.71
46.48
4,449,869
+0.21(+0.44%)
Oct 02, 2012
46.18
46.60
45.89
46.28
3,541,806
+0.39(+0.84%)
Oct 01, 2012
46.13
46.21
45.73
45.89
4,345,613
+0.03(+0.06%)
Sep 28, 2012
46.41
46.41
45.70
45.87
7,261,227
-0.48(-1.03%)
Sep 27, 2012
45.47
46.47
45.38
46.35
4,685,028
+0.63(+1.38%)
Sep 26, 2012
46.56
46.63
45.65
45.72
5,033,676
-0.91(-1.95%)
Sep 25, 2012
47.22
47.46
46.56
46.63
8,764,882
-0.62(-1.31%)
Sep 24, 2012
46.21
47.59
46.05
47.25
8,302,222
+0.76(+1.64%)
Sep 21, 2012
46.99
46.99
46.30
46.49
18,139,284
-0.06(-0.12%)
Sep 20, 2012
45.63
46.72
45.59
46.54
8,637,422
+0.71(+1.55%)
Sep 19, 2012
44.49
46.64
44.15
45.83
12,186,004
+1.54(+3.48%)
Sep 18, 2012
44.66
44.91
44.23
44.29
3,545,259
-0.62(-1.37%)
Sep 17, 2012
44.38
44.95
44.27
44.91
4,169,444
+0.29(+0.65%)
Sep 14, 2012
44.06
45.32
43.89
44.62
9,236,346
-0.11(-0.25%)
Sep 13, 2012
44.23
44.84
43.48
44.73
6,330,522
+1.24(+2.85%)
Sep 12, 2012
43.53
43.91
43.22
43.49
4,021,539
-0.09(-0.20%)
Sep 11, 2012
43.39
43.90
43.05
43.57
4,085,124
+0.13(+0.30%)
Sep 10, 2012
43.57
43.62
43.26
43.45
4,267,836
-0.09(-0.20%)
Sep 07, 2012
42.93
43.58
42.73
43.53
4,956,555
+0.88(+2.07%)
Sep 06, 2012
42.42
42.90
42.09
42.65
6,522,243
+0.73(+1.74%)
Sep 05, 2012
42.20
42.60
41.88
41.92
5,677,419
-0.33(-0.77%)
Sep 04, 2012
42.68
43.05
42.15
42.25
4,125,733
-0.56(-1.30%)
Aug 31, 2012
43.04
43.28
42.68
42.80
3,244,661
+0.09(+0.20%)
Aug 30, 2012
42.98
43.05
42.64
42.72
4,496,941
-0.36(-0.83%)
Aug 29, 2012
42.18
43.09
42.18
43.08
4,567,238
+0.04(+0.10%)
Aug 27, 2012
43.34
43.35
42.98
43.04
2,106,364
-0.28(-0.65%)
Aug 24, 2012
42.89
43.44
42.65
43.32
2,979,363
+0.38(+0.88%)
Aug 23, 2012
43.13
43.34
42.89
42.94
2,585,324
-0.37(-0.85%)
Aug 22, 2012
43.21
43.45
42.98
43.31
2,839,619
-0.02(-0.04%)
Aug 21, 2012
43.56
43.93
43.24
43.33
4,663,567
-0.34(-0.78%)
Aug 20, 2012
43.51
43.71
43.39
43.67
4,448,068
+0.00(+0.00%)
Aug 17, 2012
43.10
44.14
42.74
43.67
6,673,321
+0.92(+2.16%)
Aug 16, 2012
42.53
42.97
42.50
42.74
3,759,381
+0.26(+0.60%)
Aug 15, 2012
42.22
42.56
42.03
42.49
2,420,825
+0.31(+0.73%)
Aug 14, 2012
42.51
42.73
42.05
42.18
5,271,683
-0.05(-0.12%)
Aug 13, 2012
42.08
42.27
41.83
42.23
2,422,573
-0.09(-0.20%)
Aug 10, 2012
42.15
42.48
42.03
42.32
3,638,492
-0.30(-0.70%)
Aug 09, 2012
42.11
42.84
42.03
42.62
6,013,479
+0.59(+1.41%)
Aug 08, 2012
41.93
42.24
41.69
42.03
5,482,391
+0.01(+0.02%)
Aug 07, 2012
41.74
42.48
41.74
42.02
6,770,102
+0.24(+0.57%)
Aug 06, 2012
40.21
41.88
39.65
41.78
9,101,669
+1.38(+3.41%)
Aug 03, 2012
38.40
40.74
38.39
40.40
14,571,726
+1.17(+2.99%)
Aug 02, 2012
39.46
39.78
38.99
39.23
6,147,189
-0.34(-0.87%)
Aug 01, 2012
40.30
40.61
39.55
39.57
3,986,396
-0.41(-1.03%)
Jul 31, 2012
39.71
40.18
39.44
39.98
3,583,844
+0.01(+0.02%)
Jul 30, 2012
40.13
40.19
39.83
39.97
2,509,134
-0.06(-0.14%)
Jul 27, 2012
39.95
40.13
39.45
40.03
5,354,250
+0.62(+1.56%)
Jul 26, 2012
39.37
39.72
39.22
39.41
4,028,174
+0.65(+1.69%)
Jul 25, 2012
38.60
39.00
38.51
38.76
4,728,544
+0.00(+0.00%)
Jul 24, 2012
39.11
39.11
38.49
38.76
3,826,508
-0.27(-0.70%)
Jul 23, 2012
39.24
39.24
38.57
39.03
4,982,197
-0.69(-1.75%)
Jul 20, 2012
40.27
40.72
39.68
39.72
5,901,184
-0.21(-0.51%)
Jul 19, 2012
40.72
40.78
39.82
39.93
5,384,359
-0.83(-2.04%)
Jul 18, 2012
39.48
41.04
39.48
40.76
4,985,959
+0.56(+1.41%)
Jul 17, 2012
40.03
40.67
39.87
40.19
4,454,736
-0.02(-0.05%)
Jul 16, 2012
40.48
40.66
40.06
40.22
2,706,825
-0.28(-0.69%)
Jul 13, 2012
39.60
40.69
39.54
40.49
3,076,151
+0.88(+2.23%)
Jul 12, 2012
39.65
39.79
39.27
39.61
3,335,758
-0.39(-0.96%)
Jul 11, 2012
40.01
40.50
39.65
40.00
4,406,898
-0.11(-0.28%)
Jul 10, 2012
40.06
40.50
39.70
40.11
5,869,163
-0.64(-1.58%)
Jul 09, 2012
40.85
40.96
40.48
40.75
2,680,125
-0.04(-0.10%)
Jul 06, 2012
40.76
40.96
40.47
40.79
2,911,808
-0.08(-0.19%)
Jul 05, 2012
41.33
41.49
40.80
40.87
5,640,373
-0.73(-1.75%)
Jul 03, 2012
40.83
41.61
40.78
41.60
2,407,052
+0.69(+1.69%)
Jul 02, 2012
40.60
40.92
40.27
40.90
3,208,104
+0.66(+1.64%)
Jun 29, 2012
40.74
40.82
40.07
40.25
5,345,724
+0.35(+0.88%)
Jun 28, 2012
40.07
40.08
39.27
39.89
3,420,274
-0.28(-0.70%)
Jun 27, 2012
39.76
40.31
39.55
40.18
4,204,055
+0.66(+1.67%)
Jun 26, 2012
39.71
40.08
39.03
39.52
3,803,718
-0.10(-0.26%)
Jun 25, 2012
40.12
40.16
39.47
39.62
4,113,684
-0.90(-2.22%)
Jun 22, 2012
40.61
40.86
40.31
40.52
4,788,099
-0.09(-0.23%)
Jun 21, 2012
41.59
41.74
40.56
40.61
5,370,519
-0.81(-1.96%)
Jun 20, 2012
41.18
41.64
40.87
41.43
5,074,083
+0.45(+1.09%)
Jun 19, 2012
40.75
41.26
40.46
40.98
3,020,323
+0.36(+0.88%)
Jun 18, 2012
40.60
40.86
40.30
40.62
2,325,297
-0.18(-0.44%)
Jun 15, 2012
40.26
40.84
39.83
40.80
7,961,144
+0.77(+1.92%)
Jun 14, 2012
39.66
40.38
39.52
40.03
4,398,752
+0.52(+1.32%)
Jun 13, 2012
40.44
40.76
39.30
39.51
6,795,561
-1.42(-3.47%)
Jun 12, 2012
40.48
41.01
40.29
40.93
5,214,275
+0.66(+1.64%)
Jun 11, 2012
41.15
41.32
40.19
40.27
3,143,329
-0.50(-1.24%)
Jun 08, 2012
40.34
40.90
40.14
40.78
2,898,707
+0.22(+0.55%)
Jun 07, 2012
40.45
41.04
40.40
40.55
4,880,605
+0.61(+1.53%)
Jun 06, 2012
39.35
40.27
39.16
39.94
5,985,825
+0.86(+2.21%)
Jun 05, 2012
39.12
39.19
38.79
39.08
4,576,584
-0.08(-0.21%)
Jun 04, 2012
39.73
39.77
38.88
39.16
5,473,062
-0.44(-1.10%)
Jun 01, 2012
40.37
40.45
39.56
39.59
6,584,026
-1.26(-3.08%)
May 31, 2012
41.01
41.26
40.30
40.85
6,543,428
-0.10(-0.24%)
May 30, 2012
41.61
41.61
40.66
40.95
5,180,715
-0.88(-2.10%)
May 29, 2012
41.23
42.40
41.23
41.83
22,095,844
+0.74(+1.81%)
May 25, 2012
41.08
41.43
40.74
41.08
3,934,200
-0.34(-0.83%)
May 24, 2012
40.82
41.85
40.78
41.43
8,993,628
+1.02(+2.52%)
May 23, 2012
39.96
40.54
39.54
40.41
3,765,546
+0.28(+0.70%)
May 22, 2012
40.19
40.75
39.86
40.13
3,677,792
-0.02(-0.04%)
May 21, 2012
39.43
40.19
39.21
40.14
3,459,064
+0.87(+2.22%)
May 18, 2012
40.11
40.25
39.22
39.27
4,722,562
-0.70(-1.75%)
May 17, 2012
40.56
40.69
39.95
39.97
3,680,952
-0.48(-1.18%)
May 16, 2012
40.53
41.07
40.25
40.44
5,126,647
+0.22(+0.56%)
May 15, 2012
40.74
40.84
40.13
40.22
4,854,005
-0.63(-1.55%)
May 14, 2012
40.29
40.91
40.22
40.85
5,157,352
+0.03(+0.08%)
May 11, 2012
40.84
41.27
40.62
40.82
3,555,382
-0.17(-0.42%)
May 10, 2012
40.70
41.11
40.61
40.99
4,064,256
+0.67(+1.66%)
May 09, 2012
39.69
40.98
39.69
40.32
6,084,323
+0.12(+0.30%)
May 08, 2012
40.81
41.04
39.96
40.20
6,578,428
-0.84(-2.04%)
May 07, 2012
41.26
41.51
40.97
41.04
5,822,885
-0.26(-0.62%)
May 04, 2012
41.49
41.84
40.90
41.30
6,199,042
-0.66(-1.57%)
May 03, 2012
39.60
42.67
39.51
41.96
11,417,568
+1.36(+3.35%)
May 02, 2012
39.80
40.76
39.55
40.60
5,947,004
+0.70(+1.76%)
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
.