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 (%)
Jun 30, 2011 18.46 18.79 18.32 18.38 3,557,566 +0.01(+0.05%)
Jun 29, 2011 18.18 18.66 17.96 18.37 4,681,632 +0.28(+1.55%)
Jun 28, 2011 17.88 18.45 17.81 18.09 3,893,829 +0.27(+1.52%)
Jun 27, 2011 17.97 18.19 17.70 17.82 4,258,589 +0.06(+0.34%)
Jun 24, 2011 18.60 18.62 17.67 17.76 5,288,027 -0.80(-4.31%)
Jun 23, 2011 17.72 18.62 17.57 18.56 6,512,909 +0.57(+3.17%)
Jun 22, 2011 17.45 18.25 17.35 17.99 7,213,934 +0.40(+2.27%)
Jun 21, 2011 16.72 17.61 16.70 17.59 6,932,245 +0.63(+3.71%)
Jun 20, 2011 16.77 17.07 16.50 16.96 6,453,572 +0.23(+1.37%)
Jun 17, 2011 17.55 17.55 16.68 16.73 6,551,823 -0.53(-3.07%)
Jun 16, 2011 17.64 17.74 16.79 17.26 12,274,514 -0.85(-4.69%)
Jun 15, 2011 18.69 18.87 17.99 18.11 7,383,463 -0.75(-3.98%)
Jun 14, 2011 18.77 19.06 18.36 18.86 6,704,084 +0.35(+1.89%)
Jun 13, 2011 19.05 19.44 18.35 18.51 6,888,408 -0.53(-2.78%)
Jun 10, 2011 18.82 19.47 18.80 19.04 9,414,855 +0.04(+0.21%)
Jun 09, 2011 20.40 20.40 19.00 19.00 19,655,732 -1.29(-6.36%)
Jun 08, 2011 21.06 21.61 19.72 20.29 36,579,082 -3.92(-16.19%)
Jun 07, 2011 24.24 24.61 23.90 24.21 5,398,012 +0.13(+0.54%)
Jun 06, 2011 24.92 25.10 24.02 24.08 5,172,671 -0.75(-3.02%)
Jun 03, 2011 25.21 25.55 24.78 24.83 5,531,730 -0.39(-1.55%)
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%)
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.