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 (%)
May 24, 2011 25.87 25.95 25.06 25.22 3,679,490 -0.52(-2.02%)
May 23, 2011 25.77 26.25 25.55 25.74 3,416,629 -0.52(-1.98%)
May 20, 2011 26.11 26.48 25.99 26.26 3,220,426 +0.06(+0.23%)
May 19, 2011 25.96 26.36 25.64 26.20 4,890,996 +0.54(+2.10%)
May 18, 2011 25.60 25.85 25.37 25.66 5,597,666 +0.11(+0.43%)
May 17, 2011 25.95 25.95 24.95 25.55 6,183,938 -0.49(-1.88%)
May 16, 2011 26.87 27.06 26.00 26.04 4,043,078 -0.96(-3.56%)
May 13, 2011 27.35 27.74 26.77 27.00 2,690,868 -0.31(-1.14%)
May 12, 2011 27.11 27.58 26.44 27.31 3,599,228 -0.05(-0.18%)
May 11, 2011 27.89 28.14 27.14 27.36 3,587,131 -0.55(-1.97%)
May 10, 2011 27.16 28.04 27.01 27.91 6,595,457 +0.99(+3.68%)
May 09, 2011 27.08 27.16 26.69 26.92 2,788,619 -0.14(-0.52%)
May 06, 2011 28.00 28.09 26.90 27.06 3,654,341 -0.42(-1.53%)
May 05, 2011 27.26 28.33 27.18 27.48 5,465,673 +0.34(+1.25%)
May 04, 2011 27.54 27.72 26.35 27.14 4,291,613 -0.48(-1.74%)
May 03, 2011 27.44 27.73 27.02 27.62 2,960,746 +0.00(+0.00%)
May 02, 2011 27.65 28.44 27.43 27.62 3,644,411 -0.62(-2.20%)
Apr 29, 2011 27.67 28.78 27.47 28.24 4,312,566 +0.44(+1.58%)
Apr 28, 2011 27.70 28.00 27.29 27.80 3,327,046 +0.00(+0.00%)
Apr 27, 2011 27.74 27.91 27.53 27.80 3,751,357 +0.16(+0.58%)
Apr 26, 2011 27.70 27.95 27.30 27.64 3,137,570 +0.18(+0.66%)
Apr 25, 2011 27.77 27.94 27.12 27.46 3,317,852 -0.06(-0.22%)
Apr 21, 2011 27.15 28.15 26.95 27.52 7,252,460 +0.72(+2.69%)
Apr 20, 2011 26.40 26.89 26.11 26.80 4,696,557 +0.90(+3.47%)
Apr 19, 2011 25.89 25.98 25.04 25.90 3,772,264 +0.12(+0.47%)
Apr 18, 2011 25.94 26.31 25.63 25.78 3,908,307 -0.63(-2.39%)
Apr 15, 2011 26.70 26.90 26.23 26.41 3,146,688 -0.29(-1.09%)
Apr 14, 2011 26.07 26.77 26.00 26.70 4,437,444 +0.16(+0.60%)
Apr 13, 2011 25.99 26.90 25.84 26.54 7,914,572 +1.14(+4.49%)
Apr 12, 2011 25.00 25.47 24.58 25.40 4,513,226 +0.09(+0.36%)
Apr 11, 2011 26.09 26.20 24.98 25.31 5,901,238 -0.83(-3.18%)
Apr 08, 2011 26.38 26.59 25.70 26.14 2,896,173 -0.10(-0.38%)
Apr 07, 2011 26.60 26.74 26.08 26.24 3,161,021 -0.41(-1.54%)
Apr 06, 2011 26.58 27.10 26.09 26.65 6,876,297 +0.10(+0.38%)
Apr 05, 2011 25.75 27.41 25.66 26.55 10,378,069 +1.48(+5.90%)
Apr 04, 2011 25.46 25.62 24.84 25.07 3,376,637 -0.28(-1.10%)
Apr 01, 2011 25.56 25.75 25.00 25.35 6,202,411 -0.59(-2.27%)
Mar 31, 2011 25.51 26.78 25.51 25.94 9,266,476 +0.36(+1.41%)
Mar 30, 2011 25.58 25.99 24.43 25.58 9,065,362 +1.24(+5.09%)
Mar 29, 2011 23.28 24.34 23.20 24.34 4,544,583 +0.94(+4.02%)
Mar 28, 2011 24.08 24.19 23.35 23.40 4,818,377 -0.60(-2.50%)
Mar 25, 2011 24.22 24.50 23.68 24.00 5,399,093 -0.25(-1.03%)
Mar 24, 2011 23.20 24.38 23.15 24.25 8,263,489 +1.36(+5.94%)
Mar 23, 2011 22.22 23.13 22.20 22.89 7,552,002 +0.57(+2.55%)
Mar 22, 2011 23.43 23.70 22.23 22.32 14,837,715 -1.70(-7.08%)
Mar 21, 2011 23.67 24.04 22.57 24.02 6,619,407 +0.92(+3.98%)
Mar 18, 2011 25.04 25.17 22.97 23.10 11,689,045 -1.64(-6.63%)
Mar 17, 2011 25.31 25.45 24.31 24.74 7,429,433 -0.33(-1.32%)
Mar 16, 2011 24.69 25.74 24.69 25.07 7,979,445 +0.41(+1.66%)
Mar 15, 2011 23.90 24.87 23.52 24.66 4,974,261 +0.00(+0.00%)
Mar 14, 2011 24.80 25.40 24.57 24.66 3,896,349 -0.27(-1.08%)
Mar 11, 2011 23.90 25.00 23.70 24.93 7,055,547 +1.30(+5.50%)
Mar 10, 2011 24.01 24.58 23.61 23.63 7,251,427 -0.70(-2.88%)
Mar 09, 2011 24.47 25.24 24.04 24.33 11,646,836 -1.35(-5.27%)
Mar 08, 2011 26.39 26.39 25.32 25.68 8,846,318 -0.30(-1.15%)
Mar 07, 2011 27.60 28.38 24.99 25.98 24,397,669 -2.83(-9.82%)
Mar 04, 2011 28.78 29.24 28.12 28.81 7,156,624 +0.10(+0.35%)
Mar 03, 2011 27.92 28.94 27.80 28.71 6,028,202 +1.27(+4.63%)
Mar 02, 2011 26.43 28.80 26.39 27.44 9,032,291 +1.10(+4.18%)
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.