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
McGraw Hill Financial
(NY:
)
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 (%)
Nov 30, 2011
42.45
43.19
41.94
42.70
2,811,519
+1.61(+3.92%)
Nov 29, 2011
41.22
41.65
41.08
41.09
1,325,265
-0.11(-0.27%)
Nov 28, 2011
41.10
41.69
41.03
41.20
2,540,843
+0.66(+1.63%)
Nov 25, 2011
40.56
41.21
40.50
40.54
599,609
-0.16(-0.39%)
Nov 23, 2011
42.92
43.01
40.70
40.70
2,045,419
-2.99(-6.84%)
Nov 22, 2011
43.45
44.01
43.02
43.69
2,072,052
+0.24(+0.55%)
Nov 21, 2011
42.79
43.74
42.33
43.45
2,678,124
+0.29(+0.67%)
Nov 18, 2011
43.03
43.42
42.66
43.16
1,726,344
+0.30(+0.70%)
Nov 17, 2011
43.25
43.74
42.66
42.86
1,817,976
-0.55(-1.27%)
Nov 16, 2011
43.20
44.35
42.98
43.41
1,871,517
-0.37(-0.85%)
Nov 15, 2011
42.40
44.05
42.35
43.78
1,696,382
+1.19(+2.79%)
Nov 14, 2011
42.73
43.02
42.45
42.59
1,745,368
-0.63(-1.46%)
Nov 11, 2011
42.94
43.52
42.71
43.22
1,270,873
+0.92(+2.17%)
Nov 10, 2011
42.25
43.00
42.09
42.30
1,876,739
+0.48(+1.15%)
Nov 09, 2011
42.09
42.38
41.64
41.82
2,362,320
-1.42(-3.28%)
Nov 08, 2011
42.70
43.53
42.37
43.24
2,332,953
+0.68(+1.60%)
Nov 07, 2011
42.63
42.63
42.17
42.56
1,944,530
+0.07(+0.16%)
Nov 04, 2011
41.73
42.56
41.57
42.49
1,659,740
+0.44(+1.05%)
Nov 03, 2011
42.42
42.52
41.83
42.05
2,136,989
+0.06(+0.14%)
Nov 02, 2011
42.29
42.57
41.68
41.99
2,315,837
+0.31(+0.74%)
Nov 01, 2011
41.16
42.10
40.95
41.68
2,435,969
-0.82(-1.93%)
Oct 31, 2011
42.89
43.25
42.49
42.50
3,065,385
-0.86(-1.98%)
Oct 28, 2011
44.30
44.43
43.30
43.36
2,246,567
-0.95(-2.14%)
Oct 27, 2011
44.45
44.84
43.32
44.31
4,815,863
+1.00(+2.31%)
Oct 26, 2011
43.74
43.99
42.94
43.31
2,633,918
+0.08(+0.19%)
Oct 25, 2011
44.55
44.57
43.20
43.23
2,688,929
-1.47(-3.29%)
Oct 24, 2011
44.99
45.09
44.68
44.70
2,519,252
+0.08(+0.18%)
Oct 21, 2011
43.25
45.20
43.25
44.62
2,713,863
+1.71(+3.99%)
Oct 20, 2011
42.47
43.17
41.73
42.91
2,630,938
-0.16(-0.37%)
Oct 19, 2011
44.27
44.45
42.78
43.07
2,013,973
-1.17(-2.64%)
Oct 18, 2011
43.81
44.58
43.13
44.24
1,761,559
+0.42(+0.96%)
Oct 17, 2011
44.48
44.63
43.70
43.82
1,099,375
-1.15(-2.56%)
Oct 14, 2011
44.69
45.15
44.23
44.97
1,671,781
+0.75(+1.70%)
Oct 13, 2011
43.73
44.41
43.62
44.22
925,076
-0.01(-0.02%)
Oct 12, 2011
43.95
44.58
43.74
44.23
1,913,831
+0.52(+1.19%)
Oct 11, 2011
43.25
43.83
43.09
43.71
1,301,034
+0.38(+0.88%)
Oct 10, 2011
42.55
43.35
42.42
43.33
1,294,760
+1.50(+3.59%)
Oct 07, 2011
42.04
42.55
41.48
41.83
2,069,920
-0.09(-0.21%)
Oct 06, 2011
41.02
41.93
40.90
41.92
1,661,820
+1.04(+2.54%)
Oct 05, 2011
41.35
41.44
40.13
40.88
3,365,174
-0.22(-0.54%)
Oct 04, 2011
39.04
41.11
38.68
41.10
2,228,878
+1.16(+2.90%)
Oct 03, 2011
41.08
41.87
39.76
39.94
1,899,722
-1.06(-2.59%)
Sep 30, 2011
40.89
41.82
40.55
41.00
3,667,928
-1.31(-3.10%)
Sep 29, 2011
43.75
43.80
41.90
42.31
2,976,472
-0.79(-1.83%)
Sep 28, 2011
43.62
44.26
43.04
43.10
2,089,534
-0.54(-1.24%)
Sep 27, 2011
43.63
44.56
43.37
43.64
2,669,065
+0.44(+1.02%)
Sep 26, 2011
42.89
43.26
41.50
43.20
2,639,443
+0.27(+0.63%)
Sep 23, 2011
42.41
43.13
42.02
42.93
2,920,215
+0.29(+0.68%)
Sep 22, 2011
41.95
42.93
41.75
42.64
3,306,097
-0.71(-1.64%)
Sep 21, 2011
45.28
45.32
43.30
43.35
3,136,901
-1.90(-4.20%)
Sep 20, 2011
45.47
46.99
45.17
45.25
3,704,164
-0.19(-0.42%)
Sep 19, 2011
44.48
45.81
44.07
45.44
2,861,962
+0.15(+0.33%)
Sep 16, 2011
44.77
45.65
44.73
45.29
3,958,486
+0.73(+1.64%)
Sep 15, 2011
44.03
44.77
43.58
44.56
3,012,357
+1.11(+2.55%)
Sep 14, 2011
41.66
43.89
41.64
43.45
4,292,794
+1.95(+4.70%)
Sep 13, 2011
40.61
41.58
40.46
41.50
4,200,797
+1.24(+3.08%)
Sep 12, 2011
39.79
40.44
39.09
40.26
4,441,804
+1.54(+3.98%)
Sep 09, 2011
39.94
40.25
38.68
38.72
2,503,405
-1.72(-4.25%)
Sep 08, 2011
40.72
41.33
40.14
40.44
2,721,260
-0.67(-1.63%)
Sep 07, 2011
40.67
41.27
40.60
41.11
1,712,165
+1.01(+2.52%)
Sep 06, 2011
40.20
40.33
38.98
40.10
1,492,261
-0.52(-1.28%)
Sep 02, 2011
40.63
41.18
40.43
40.62
1,327,394
-0.93(-2.24%)
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
.