FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 22.52 22.57 21.91 22.03 15,095,186 -1.47(-6.26%)
Jan 28, 2011 23.96 24.48 23.11 23.50 6,686,471 -0.15(-0.63%)
Jan 27, 2011 23.63 24.20 23.47 23.65 5,972,195 +0.34(+1.46%)
Jan 26, 2011 23.62 23.71 23.04 23.31 10,861,649 -0.88(-3.64%)
Jan 25, 2011 24.43 24.67 23.77 24.19 4,851,300 -0.54(-2.18%)
Jan 24, 2011 23.61 24.80 23.34 24.73 5,034,886 +1.13(+4.79%)
Jan 21, 2011 24.41 24.45 23.24 23.60 6,710,964 -0.50(-2.07%)
Jan 20, 2011 24.35 24.56 23.33 24.10 7,047,720 -0.72(-2.90%)
Jan 19, 2011 25.51 25.68 24.54 24.82 4,939,881 -0.67(-2.63%)
Jan 18, 2011 25.40 25.77 25.08 25.49 5,695,475 +0.16(+0.63%)
Jan 14, 2011 25.00 25.39 24.58 25.33 4,493,217 +0.28(+1.12%)
Jan 13, 2011 24.98 25.71 24.78 25.05 6,232,000 +0.06(+0.24%)
Jan 12, 2011 24.98 25.07 24.52 24.99 5,126,162 +0.26(+1.05%)
Jan 11, 2011 25.50 25.60 24.59 24.73 10,230,300 -0.09(-0.36%)
Jan 10, 2011 23.75 24.84 23.35 24.82 7,779,827 +1.00(+4.20%)
Jan 07, 2011 24.09 24.19 23.32 23.82 5,682,677 -0.17(-0.71%)
Jan 06, 2011 23.10 24.25 23.00 23.99 13,624,083 +1.06(+4.62%)
Jan 05, 2011 22.34 23.19 22.26 22.93 7,042,715 +0.45(+2.00%)
Jan 04, 2011 21.83 22.51 21.76 22.48 8,257,937 +0.77(+3.55%)
Jan 03, 2011 21.21 21.87 21.14 21.71 3,730,240 +0.66(+3.14%)
Dec 31, 2010 21.22 21.25 20.92 21.05 1,857,697 -0.17(-0.80%)
Dec 30, 2010 21.02 21.42 21.02 21.22 2,485,352 +0.14(+0.66%)
Dec 29, 2010 21.18 21.23 20.83 21.08 2,104,426 -0.16(-0.75%)
Dec 28, 2010 21.04 21.25 20.91 21.24 2,615,414 +0.28(+1.34%)
Dec 27, 2010 20.56 21.10 20.52 20.96 2,982,166 +0.56(+2.75%)
Dec 23, 2010 20.71 20.93 20.25 20.40 4,846,966 -0.41(-1.97%)
Dec 22, 2010 21.42 21.58 20.71 20.81 5,376,399 -0.67(-3.12%)
Dec 21, 2010 20.97 21.63 20.85 21.48 4,365,379 +0.20(+0.94%)
Dec 20, 2010 21.38 21.53 20.76 21.28 4,888,022 -0.14(-0.65%)
Dec 17, 2010 20.92 21.69 20.56 21.42 8,147,006 +0.56(+2.68%)
Dec 16, 2010 19.50 20.91 19.48 20.86 13,383,355 +1.57(+8.14%)
Dec 15, 2010 18.98 19.59 18.88 19.29 3,367,484 +0.19(+0.99%)
Dec 14, 2010 19.00 19.63 18.93 19.10 5,158,109 +0.02(+0.12%)
Dec 13, 2010 19.31 19.34 18.86 19.08 5,065,463 -0.13(-0.69%)
Dec 10, 2010 18.30 19.25 18.30 19.21 12,197,423 +0.85(+4.63%)
Dec 09, 2010 17.41 18.38 17.34 18.36 19,528,663 +2.44(+15.33%)
Dec 08, 2010 15.81 16.05 15.70 15.92 4,832,561 +0.18(+1.14%)
Dec 07, 2010 16.07 16.19 15.70 15.74 3,874,465 -0.18(-1.13%)
Dec 06, 2010 15.89 16.08 15.86 15.92 2,314,311 -0.01(-0.06%)
Dec 03, 2010 15.54 16.05 15.53 15.93 3,444,713 +0.21(+1.34%)
Dec 02, 2010 15.41 15.79 15.38 15.72 3,145,129 +0.37(+2.41%)
Dec 01, 2010 15.43 15.44 15.11 15.35 4,873,817 +0.22(+1.45%)
Nov 30, 2010 15.30 15.35 14.96 15.13 6,450,252 -0.38(-2.45%)
Nov 29, 2010 15.23 15.53 15.10 15.51 3,658,989 +0.22(+1.44%)
Nov 26, 2010 15.25 15.33 15.20 15.29 1,468,171 -0.19(-1.23%)
Nov 24, 2010 15.38 15.48 15.48 15.48 3,076,366 +0.26(+1.71%)
Nov 23, 2010 15.10 15.34 15.04 15.22 5,328,843 -0.12(-0.78%)
Nov 22, 2010 14.98 15.37 14.81 15.34 6,385,801 +0.71(+4.85%)
Nov 19, 2010 14.52 14.72 14.39 14.63 2,342,261 +0.06(+0.43%)
Nov 18, 2010 14.21 14.65 14.21 14.57 4,270,613 +0.50(+3.54%)
Nov 17, 2010 13.89 14.20 13.89 14.07 2,727,583 +0.03(+0.21%)
Nov 16, 2010 14.25 14.25 13.75 14.04 4,881,780 -0.28(-1.96%)
Nov 15, 2010 14.85 14.88 14.26 14.32 2,959,839 -0.41(-2.78%)
Nov 12, 2010 14.78 15.08 14.62 14.73 8,787,972 +0.10(+0.68%)
Nov 11, 2010 14.29 15.00 14.05 14.63 6,459,830 +0.02(+0.14%)
Nov 10, 2010 14.41 14.69 14.17 14.61 5,415,451 +0.31(+2.17%)
Nov 09, 2010 14.47 14.59 14.16 14.30 4,936,209 -0.17(-1.17%)
Nov 08, 2010 14.33 14.67 14.30 14.47 4,388,425 +0.10(+0.70%)
Nov 05, 2010 14.26 14.44 14.00 14.37 4,851,861 +0.17(+1.20%)
Nov 04, 2010 14.10 14.24 13.85 14.20 6,133,476 +0.26(+1.87%)
Nov 03, 2010 13.57 13.94 13.34 13.94 6,566,161 +0.39(+2.88%)
Nov 02, 2010 13.71 13.86 13.41 13.55 5,217,437 -0.05(-0.37%)
Nov 01, 2010 13.80 14.03 13.51 13.60 5,993,546 -0.21(-1.52%)
Oct 29, 2010 13.35 13.89 13.32 13.81 7,294,408 +0.49(+3.68%)
Oct 28, 2010 13.74 13.80 12.96 13.32 10,660,186 -0.43(-3.13%)
Oct 27, 2010 13.88 13.98 13.55 13.75 4,529,601 -0.40(-2.83%)
Oct 25, 2010 13.90 14.35 13.81 14.15 7,605,419 +0.35(+2.54%)
Oct 22, 2010 13.56 13.81 13.48 13.80 4,088,073 +0.28(+2.07%)
Oct 21, 2010 13.93 13.97 13.38 13.52 8,416,087 -0.36(-2.59%)
Oct 20, 2010 13.75 14.11 13.70 13.88 7,255,961 +0.33(+2.45%)
Oct 19, 2010 14.13 14.14 13.31 13.55 19,964,314 -0.99(-6.83%)
Oct 18, 2010 14.39 14.62 14.36 14.54 5,839,294 +0.04(+0.28%)
Oct 15, 2010 14.72 14.85 14.17 14.50 12,455,853 -0.40(-2.68%)
Oct 14, 2010 15.07 15.17 14.70 14.90 6,719,382 -0.24(-1.59%)
Oct 13, 2010 15.27 15.41 15.05 15.14 12,737,545 -0.08(-0.53%)
Oct 12, 2010 15.22 15.25 14.88 15.22 14,478,749 -0.32(-2.06%)
Oct 11, 2010 15.41 15.79 15.36 15.54 2,360,947 +0.10(+0.65%)
Oct 08, 2010 15.58 15.58 15.18 15.44 3,336,949 -0.15(-0.96%)
Oct 07, 2010 15.52 15.65 15.28 15.59 3,003,368 +0.14(+0.91%)
Oct 06, 2010 15.43 15.60 15.37 15.45 4,262,636 +0.01(+0.06%)
Oct 05, 2010 15.53 15.59 15.33 15.44 4,271,667 +0.08(+0.52%)
Oct 04, 2010 15.39 15.72 15.14 15.36 3,072,073 -0.09(-0.58%)
Oct 01, 2010 15.71 16.00 15.35 15.45 3,363,320 -0.12(-0.77%)
Sep 30, 2010 15.85 16.04 15.51 15.57 3,745,142 -0.12(-0.76%)
Sep 29, 2010 15.64 15.89 15.40 15.69 4,608,981 +0.04(+0.26%)
Sep 28, 2010 15.70 15.78 15.30 15.65 2,477,139 -0.01(-0.06%)
Sep 27, 2010 15.59 15.90 15.33 15.66 4,160,947 +0.06(+0.38%)
Sep 24, 2010 15.35 15.85 15.33 15.60 3,777,899 +0.38(+2.50%)
Sep 23, 2010 14.85 15.48 14.78 15.22 5,102,844 +0.17(+1.13%)
Sep 22, 2010 15.16 15.39 15.00 15.05 3,211,633 -0.18(-1.18%)
Sep 21, 2010 15.08 15.46 15.05 15.23 5,179,620 -0.14(-0.91%)
Sep 20, 2010 15.20 15.47 15.11 15.37 3,110,579 +0.23(+1.52%)
Sep 17, 2010 15.10 15.25 14.84 15.14 3,967,987 +0.26(+1.75%)
Sep 15, 2010 14.84 15.10 14.68 14.88 4,063,677 -0.05(-0.33%)
Sep 14, 2010 14.65 15.30 14.61 14.93 6,109,109 +0.19(+1.29%)
Sep 13, 2010 14.38 14.97 14.33 14.74 6,351,669 +0.56(+3.95%)
Sep 10, 2010 13.92 14.43 13.78 14.18 5,737,176 +0.26(+1.87%)
Sep 09, 2010 14.25 14.39 13.77 13.92 5,916,339 -0.20(-1.42%)
Sep 08, 2010 13.34 14.34 13.34 14.12 12,539,816 +0.69(+5.14%)
Sep 07, 2010 13.45 13.68 13.11 13.43 9,330,130 +0.14(+1.05%)
Sep 03, 2010 13.10 13.35 12.96 13.29 4,790,880 +0.49(+3.83%)
Sep 02, 2010 12.83 12.93 12.52 12.80 5,824,264 -0.01(-0.08%)
Sep 01, 2010 12.68 12.97 12.65 12.81 2,568,808 +0.32(+2.56%)
Aug 31, 2010 12.84 12.89 12.37 12.49 3,800,988 -0.30(-2.35%)
Aug 30, 2010 12.90 13.12 12.78 12.79 2,804,709 -0.24(-1.84%)
Aug 27, 2010 12.90 13.12 12.53 13.03 3,260,555 +0.29(+2.28%)
Aug 26, 2010 12.66 13.03 12.61 12.74 5,474,718 +0.22(+1.76%)
Aug 25, 2010 12.05 12.61 11.88 12.52 4,435,581 +0.30(+2.45%)
Aug 24, 2010 12.14 12.42 11.96 12.22 2,971,988 -0.06(-0.49%)
Aug 23, 2010 12.65 12.70 12.25 12.28 2,520,807 -0.30(-2.38%)
Aug 20, 2010 12.29 12.61 12.17 12.58 2,254,908 +0.22(+1.78%)
Aug 19, 2010 12.49 12.60 12.23 12.36 2,909,725 -0.19(-1.51%)
Aug 18, 2010 12.60 12.81 12.50 12.55 3,066,757 -0.07(-0.55%)
Aug 17, 2010 12.11 12.79 12.02 12.62 4,897,324 +0.60(+4.99%)
Aug 16, 2010 12.09 12.30 11.86 12.02 4,638,349 -0.17(-1.39%)
Aug 13, 2010 12.45 12.64 12.12 12.19 3,885,723 -0.20(-1.61%)
Aug 12, 2010 12.43 12.50 12.00 12.39 6,919,636 -0.57(-4.40%)
Aug 11, 2010 13.18 13.20 12.68 12.96 3,738,542 -0.50(-3.71%)
Aug 10, 2010 13.51 13.56 13.19 13.46 2,895,018 -0.26(-1.90%)
Aug 09, 2010 13.51 13.78 13.50 13.72 3,221,149 +0.29(+2.16%)
Aug 06, 2010 13.11 13.45 13.04 13.43 2,517,946 +0.18(+1.36%)
Aug 05, 2010 13.57 13.61 13.17 13.25 2,672,309 -0.27(-2.00%)
Aug 04, 2010 13.27 13.55 13.07 13.52 3,569,112 +0.35(+2.66%)
Aug 03, 2010 13.21 13.40 13.10 13.17 2,439,621 -0.13(-0.98%)
Aug 02, 2010 13.36 13.40 13.13 13.30 1,931,584 +0.21(+1.60%)
Jul 30, 2010 12.90 13.29 12.85 13.09 3,479,386 -0.01(-0.08%)
Jul 29, 2010 13.36 13.45 12.80 13.10 2,751,132 -0.09(-0.68%)
Jul 28, 2010 13.41 13.62 13.18 13.19 2,857,202 -0.28(-2.08%)
Jul 27, 2010 14.00 14.13 13.41 13.47 4,718,120 -0.43(-3.09%)
Jul 26, 2010 13.48 13.95 13.30 13.90 4,094,475 +0.44(+3.27%)
Jul 23, 2010 12.92 13.50 12.81 13.46 5,363,781 +0.51(+3.94%)
Jul 22, 2010 12.49 13.00 12.42 12.95 3,971,808 +0.66(+5.37%)
Jul 21, 2010 12.76 12.79 12.21 12.29 2,973,637 -0.32(-2.54%)
Jul 20, 2010 12.25 12.65 12.15 12.61 5,155,215 +0.08(+0.64%)
Jul 19, 2010 12.83 13.01 12.43 12.53 4,840,593 -0.27(-2.11%)
Jul 16, 2010 13.32 13.42 12.62 12.80 6,426,112 -0.63(-4.69%)
Jul 15, 2010 13.47 13.54 13.13 13.43 5,770,887 -0.35(-2.53%)
Jul 14, 2010 13.43 13.95 13.35 13.78 6,872,482 +0.46(+3.44%)
Jul 13, 2010 13.08 13.50 13.00 13.32 6,312,907 +0.55(+4.31%)
Jul 12, 2010 12.76 13.06 12.61 12.77 3,117,515 +0.05(+0.39%)
Jul 09, 2010 12.82 12.87 12.64 12.72 4,815,831 -0.13(-1.01%)
Jul 08, 2010 13.22 13.46 12.68 12.85 6,067,820 -0.20(-1.53%)
Jul 07, 2010 12.41 13.12 12.38 13.05 4,859,438 +0.64(+5.16%)
Jul 06, 2010 12.67 12.90 12.27 12.41 3,305,028 -0.08(-0.64%)
Jul 02, 2010 12.83 12.93 12.30 12.49 3,295,666 -0.25(-1.96%)
Jul 01, 2010 12.67 12.90 12.12 12.74 6,629,779 +0.06(+0.47%)
Jun 30, 2010 13.01 13.18 12.60 12.68 4,182,555 -0.34(-2.61%)
Jun 29, 2010 13.15 13.18 12.90 13.02 6,912,422 -0.68(-4.96%)
Jun 25, 2010 14.00 14.00 13.04 13.70 11,094,501 -0.19(-1.37%)
Jun 24, 2010 14.14 14.23 13.76 13.89 3,890,961 -0.32(-2.25%)
Jun 23, 2010 14.20 14.44 13.85 14.21 4,384,720 +0.02(+0.14%)
Jun 22, 2010 14.38 14.77 14.05 14.19 6,342,971 -0.37(-2.54%)
Jun 21, 2010 14.83 15.15 14.43 14.56 5,033,278 -0.01(-0.07%)
Jun 18, 2010 14.64 14.79 14.46 14.57 2,391,052 -0.03(-0.21%)
Jun 17, 2010 14.85 14.90 14.42 14.60 3,950,668 -0.18(-1.22%)
Jun 16, 2010 14.45 14.95 14.43 14.78 5,789,899 +0.16(+1.09%)
Jun 15, 2010 14.36 14.80 14.31 14.62 6,279,237 +0.36(+2.52%)
Jun 14, 2010 14.50 14.82 14.20 14.26 5,376,395 -0.12(-0.83%)
Jun 11, 2010 13.93 14.50 13.86 14.38 5,159,673 +0.22(+1.55%)
Jun 10, 2010 14.23 14.49 13.64 14.16 9,649,001 +0.21(+1.51%)
Jun 09, 2010 15.01 15.20 13.95 13.95 13,792,289 +0.11(+0.78%)
Jun 08, 2010 13.93 14.16 13.47 13.84 9,361,792 -0.11(-0.77%)
Jun 07, 2010 14.65 14.79 13.72 13.95 7,210,000 -0.58(-3.99%)
Jun 04, 2010 15.00 15.29 14.33 14.53 8,381,382 -0.84(-5.47%)
Jun 03, 2010 15.44 15.62 14.97 15.37 5,391,537 +0.08(+0.52%)
Jun 02, 2010 15.19 15.42 14.98 15.29 6,084,203 +0.42(+2.82%)
Jun 01, 2010 15.29 15.57 14.75 14.87 6,618,022 -0.70(-4.50%)
May 28, 2010 16.09 16.30 15.29 15.57 7,284,678 -0.52(-3.23%)
May 27, 2010 15.73 16.11 15.57 16.09 3,897,926 +0.66(+4.28%)
May 26, 2010 15.87 16.30 15.38 15.43 5,605,946 -0.18(-1.15%)
May 25, 2010 14.88 15.69 14.66 15.61 6,392,788 +0.15(+0.97%)
May 24, 2010 15.54 15.97 15.44 15.46 4,152,006 -0.16(-1.02%)
May 21, 2010 14.61 15.90 14.45 15.62 10,447,638 +0.61(+4.06%)
May 20, 2010 14.73 15.46 14.61 15.01 8,163,757 -0.65(-4.15%)
May 19, 2010 16.08 16.28 15.26 15.66 8,685,908 -0.54(-3.33%)
May 18, 2010 16.99 17.00 16.01 16.20 4,935,822 -0.50(-2.99%)
May 17, 2010 16.58 17.03 16.12 16.70 5,892,474 +0.27(+1.64%)
May 14, 2010 16.83 16.90 16.18 16.43 7,089,232 -0.58(-3.41%)
May 13, 2010 17.29 17.92 16.83 17.01 5,879,471 -0.29(-1.68%)
May 12, 2010 17.09 17.42 16.93 17.30 4,382,577 +0.45(+2.67%)
May 11, 2010 17.17 17.25 16.33 16.85 5,477,783 +0.24(+1.44%)
May 10, 2010 16.42 17.15 16.29 16.61 8,297,681 +0.51(+3.17%)
May 07, 2010 16.93 17.11 15.65 16.10 10,533,900 -0.86(-5.07%)
May 06, 2010 17.80 18.25 15.94 16.96 13,420,350 -0.96(-5.36%)
May 05, 2010 18.03 18.34 17.56 17.92 6,582,303 -0.43(-2.34%)
May 04, 2010 18.81 18.82 18.12 18.35 7,808,434 -0.89(-4.63%)
May 03, 2010 18.63 19.48 18.63 19.24 5,876,359 +0.71(+3.83%)
Apr 30, 2010 18.41 19.43 18.40 18.53 9,544,972 +0.23(+1.26%)
Apr 29, 2010 18.28 18.50 18.12 18.30 4,679,996 +0.16(+0.88%)
Apr 28, 2010 18.10 18.44 17.84 18.14 8,159,109 +0.57(+3.24%)
Apr 27, 2010 18.21 18.34 17.53 17.57 8,263,590 -0.45(-2.50%)
Apr 26, 2010 18.29 18.79 17.97 18.02 7,331,242 -0.12(-0.66%)
Apr 23, 2010 17.75 18.19 17.55 18.14 6,900,570 +0.66(+3.78%)
Apr 22, 2010 17.55 17.60 17.11 17.48 6,690,082 -0.27(-1.52%)
Apr 21, 2010 18.10 18.23 17.23 17.75 11,108,240 -0.48(-2.63%)
Apr 20, 2010 17.56 18.48 16.40 18.23 25,354,230 +0.89(+5.13%)
Apr 19, 2010 17.57 17.81 17.04 17.34 7,761,693 -0.30(-1.70%)
Apr 16, 2010 17.91 18.42 17.46 17.64 9,024,336 -0.43(-2.38%)
Apr 15, 2010 18.51 18.75 17.68 18.07 9,948,923 -0.52(-2.80%)
Apr 14, 2010 18.30 18.73 18.16 18.59 12,481,450 +0.53(+2.93%)
Apr 13, 2010 17.60 18.15 17.35 18.06 15,436,371 +0.57(+3.26%)
Apr 12, 2010 16.98 17.60 16.92 17.49 15,732,147 +1.23(+7.56%)
Apr 09, 2010 16.07 16.50 15.89 16.26 4,774,182 +0.27(+1.69%)
Apr 08, 2010 16.26 16.28 15.80 15.99 5,960,987 -0.30(-1.84%)
Apr 07, 2010 16.22 16.85 16.16 16.29 10,444,990 +0.16(+0.99%)
Apr 06, 2010 15.38 16.50 15.28 16.13 12,407,820 +0.70(+4.54%)
Apr 05, 2010 15.10 15.44 15.06 15.43 4,797,167 +0.35(+2.32%)
Apr 01, 2010 15.08 15.08 15.08 0 -0.18(-1.18%)
Mar 31, 2010 15.11 15.39 15.08 15.26 5,013,460 +0.00(+0.00%)
Mar 30, 2010 15.34 15.50 15.04 15.26 2,813,292 +0.00(+0.00%)
Mar 29, 2010 15.51 15.60 15.13 15.26 3,341,151 -0.18(-1.17%)
Mar 26, 2010 15.30 15.65 15.09 15.44 5,692,285 +0.29(+1.91%)
Mar 25, 2010 15.67 15.84 15.13 15.15 7,011,176 -0.31(-2.01%)
Mar 24, 2010 15.48 15.54 15.34 15.46 4,451,461 -0.02(-0.13%)
Mar 23, 2010 15.37 15.52 15.18 15.48 4,413,313 +0.10(+0.65%)
Mar 22, 2010 14.41 15.44 14.30 15.38 11,437,370 +0.45(+3.01%)
Mar 19, 2010 15.24 15.41 14.84 14.93 8,284,896 -0.24(-1.58%)
Mar 18, 2010 15.81 15.89 14.94 15.17 10,528,477 -0.62(-3.93%)
Mar 17, 2010 16.07 16.07 15.67 15.79 6,127,506 -0.17(-1.07%)
Mar 16, 2010 15.75 16.12 15.70 15.96 4,474,544 +0.21(+1.33%)
Mar 15, 2010 15.84 15.95 15.60 15.75 4,611,302 -0.05(-0.32%)
Mar 12, 2010 16.13 16.14 15.56 15.80 4,962,479 -0.13(-0.82%)
Mar 11, 2010 15.38 16.29 15.36 15.93 10,172,414 +0.44(+2.84%)
Mar 10, 2010 15.34 15.59 15.11 15.49 11,712,673 +0.07(+0.45%)
Mar 09, 2010 15.07 15.64 14.95 15.42 20,218,117 +0.32(+2.12%)
Mar 08, 2010 15.51 15.69 15.06 15.10 17,303,994 -0.91(-5.68%)
Mar 05, 2010 14.51 16.03 14.39 16.01 24,804,879 +2.04(+14.60%)
Mar 04, 2010 13.54 14.03 13.04 13.97 26,237,480 -0.58(-3.99%)
Mar 03, 2010 14.72 14.85 14.50 14.55 6,083,986 -0.21(-1.42%)
Mar 02, 2010 14.81 14.97 14.59 14.76 5,159,685 +0.05(+0.34%)
Mar 01, 2010 14.36 14.83 14.26 14.71 4,856,157 +0.37(+2.58%)
Feb 26, 2010 14.40 14.55 14.13 14.34 6,598,550 -0.47(-3.17%)
Feb 25, 2010 14.19 14.86 13.95 14.81 5,745,960 +0.39(+2.70%)
Feb 24, 2010 14.26 14.48 14.06 14.42 4,215,445 +0.28(+1.98%)
Feb 23, 2010 14.60 14.75 13.95 14.14 5,617,775 -0.59(-4.01%)
Feb 22, 2010 14.47 14.85 14.47 14.73 3,652,361 +0.25(+1.73%)
Feb 19, 2010 14.31 14.55 14.25 14.48 3,067,659 +0.08(+0.56%)
Feb 18, 2010 14.10 14.41 14.00 14.40 3,075,629 +0.25(+1.77%)
Feb 17, 2010 14.48 14.48 14.00 14.15 4,175,274 -0.23(-1.60%)
Feb 16, 2010 14.51 14.53 14.17 14.38 3,960,767 +0.00(+0.00%)
Feb 12, 2010 14.38 14.38 14.38 0 +0.44(+3.16%)
Feb 11, 2010 13.58 13.99 13.41 13.94 5,477,746 +0.27(+1.98%)
Feb 10, 2010 13.13 13.74 13.02 13.67 6,984,623 +0.58(+4.43%)
Feb 09, 2010 12.98 13.19 12.84 13.09 3,711,140 +0.33(+2.59%)
Feb 08, 2010 12.79 13.13 12.50 12.76 3,627,437 -0.04(-0.31%)
Feb 05, 2010 12.59 12.83 12.33 12.80 7,247,224 -0.07(-0.54%)
Feb 04, 2010 13.55 13.64 12.76 12.87 8,058,302 -0.52(-3.88%)
Feb 03, 2010 13.43 13.72 13.27 13.39 6,207,286 -0.04(-0.30%)
Feb 02, 2010 13.07 13.48 12.96 13.43 4,382,458 +0.33(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.