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 (%)
May 24, 2011
42.21
42.37
41.92
42.09
2,056,416
-0.25(-0.59%)
May 23, 2011
42.51
42.61
42.19
42.34
1,446,672
-0.46(-1.07%)
May 20, 2011
43.31
43.50
42.40
42.80
1,795,488
-0.46(-1.06%)
May 19, 2011
43.39
43.44
42.99
43.26
1,215,518
+0.04(+0.09%)
May 18, 2011
42.49
43.29
42.40
43.22
1,604,647
+0.73(+1.72%)
May 17, 2011
42.14
42.49
41.98
42.49
1,405,051
+0.23(+0.54%)
May 16, 2011
41.89
42.50
41.86
42.26
1,694,494
+0.18(+0.43%)
May 13, 2011
42.22
42.31
41.82
42.08
1,124,361
-0.11(-0.26%)
May 12, 2011
41.55
42.20
41.29
42.19
1,605,611
+0.60(+1.44%)
May 11, 2011
41.77
41.96
41.32
41.59
1,248,634
-0.40(-0.95%)
May 10, 2011
41.79
42.38
41.55
41.99
2,032,293
+0.39(+0.94%)
May 09, 2011
41.15
41.75
40.97
41.60
1,355,700
+0.51(+1.24%)
May 06, 2011
41.07
41.56
41.02
41.09
1,600,635
+0.30(+0.74%)
May 05, 2011
40.56
41.01
40.22
40.79
1,928,226
+0.03(+0.07%)
May 04, 2011
40.43
40.77
40.01
40.76
2,258,525
+0.36(+0.89%)
May 03, 2011
40.35
40.70
40.18
40.40
1,426,235
+0.02(+0.05%)
May 02, 2011
40.36
40.41
40.33
40.38
1,379,988
-0.09(-0.22%)
Apr 29, 2011
40.14
40.65
40.14
40.47
2,533,701
+0.26(+0.65%)
Apr 28, 2011
39.09
40.30
39.09
40.21
2,763,584
+1.12(+2.87%)
Apr 27, 2011
39.16
39.59
38.70
39.09
3,280,041
-0.06(-0.15%)
Apr 26, 2011
39.67
39.77
38.25
39.15
2,976,408
-0.44(-1.11%)
Apr 25, 2011
39.49
39.69
39.19
39.59
1,030,576
-0.21(-0.53%)
Apr 21, 2011
39.50
39.94
39.33
39.80
886,735
+0.45(+1.14%)
Apr 20, 2011
39.49
39.70
39.28
39.35
1,034,583
+0.23(+0.59%)
Apr 19, 2011
38.91
39.30
38.73
39.12
1,016,615
+0.25(+0.64%)
Apr 18, 2011
39.04
39.04
38.49
38.87
1,203,512
-0.44(-1.12%)
Apr 15, 2011
38.87
39.41
38.09
39.31
1,729,982
+0.68(+1.76%)
Apr 14, 2011
38.90
38.91
38.35
38.63
1,379,824
-0.53(-1.35%)
Apr 13, 2011
39.12
39.30
38.92
39.16
989,799
+0.17(+0.44%)
Apr 12, 2011
38.83
39.28
38.71
38.99
1,201,691
-0.11(-0.28%)
Apr 11, 2011
39.03
39.16
38.73
39.10
1,336,342
+0.13(+0.33%)
Apr 08, 2011
39.49
39.58
38.88
38.97
1,003,324
-0.47(-1.19%)
Apr 07, 2011
39.55
39.69
39.22
39.44
906,464
-0.14(-0.35%)
Apr 06, 2011
39.30
39.66
39.20
39.58
1,127,982
+0.40(+1.02%)
Apr 05, 2011
38.99
39.45
38.61
39.18
1,598,000
+0.04(+0.10%)
Apr 04, 2011
39.28
39.42
39.05
39.14
1,458,135
-0.05(-0.13%)
Apr 01, 2011
39.53
39.66
39.07
39.19
1,848,854
-0.21(-0.53%)
Mar 31, 2011
40.07
40.25
39.32
39.40
3,767,593
-0.71(-1.77%)
Mar 30, 2011
40.11
40.11
40.11
40.11
2,527,966
+0.06(+0.15%)
Mar 29, 2011
38.59
40.16
38.53
40.05
4,200,765
+1.48(+3.84%)
Mar 28, 2011
38.50
38.82
38.50
38.57
1,312,944
+0.04(+0.10%)
Mar 25, 2011
38.67
38.82
38.41
38.53
955,106
-0.02(-0.05%)
Mar 24, 2011
38.76
38.82
38.24
38.55
889,756
-0.09(-0.23%)
Mar 23, 2011
38.53
38.73
38.26
38.64
1,115,726
+0.09(+0.23%)
Mar 22, 2011
38.80
39.00
38.45
38.55
1,254,119
-0.35(-0.90%)
Mar 21, 2011
38.94
38.99
38.83
38.90
1,879,357
+0.95(+2.50%)
Mar 18, 2011
37.74
38.00
37.59
37.95
2,052,561
+0.71(+1.91%)
Mar 17, 2011
37.00
37.50
36.89
37.24
1,780,621
+0.74(+2.03%)
Mar 16, 2011
36.81
37.05
36.48
36.50
3,272,381
-0.52(-1.40%)
Mar 15, 2011
36.97
37.18
36.94
37.02
1,906,049
-0.05(-0.13%)
Mar 14, 2011
37.26
37.33
36.62
37.07
3,525,366
-0.47(-1.25%)
Mar 11, 2011
37.50
37.69
37.26
37.54
1,507,712
-0.03(-0.08%)
Mar 10, 2011
37.83
38.00
37.30
37.57
1,529,716
-0.56(-1.47%)
Mar 09, 2011
37.92
38.23
37.76
38.13
967,987
+0.25(+0.66%)
Mar 08, 2011
37.68
38.18
37.50
37.88
1,235,885
+0.34(+0.91%)
Mar 07, 2011
38.07
38.53
37.53
37.54
1,585,731
-0.59(-1.55%)
Mar 04, 2011
38.85
38.92
37.83
38.13
1,541,450
-0.83(-2.13%)
Mar 03, 2011
38.35
38.97
38.32
38.96
1,312,401
+0.87(+2.28%)
Mar 02, 2011
37.51
38.20
37.32
38.09
1,174,085
+0.45(+1.20%)
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
.