Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 46.81 47.27 46.51 46.96 1,502,397 +0.02(+0.04%)
Jul 30, 2012 47.05 47.34 46.73 46.94 1,381,982 -0.09(-0.19%)
Jul 27, 2012 46.49 47.19 46.34 47.03 2,526,080 +0.89(+1.93%)
Jul 26, 2012 46.05 47.36 45.97 46.14 3,836,991 +1.15(+2.56%)
Jul 25, 2012 45.79 45.85 44.95 44.99 2,586,732 -0.52(-1.14%)
Jul 24, 2012 46.15 46.15 45.38 45.51 1,923,315 -0.55(-1.19%)
Jul 23, 2012 46.35 46.47 46.00 46.06 2,379,958 -0.93(-1.98%)
Jul 20, 2012 47.38 47.59 46.89 46.99 2,136,245 -0.49(-1.03%)
Jul 19, 2012 47.86 48.05 47.33 47.48 1,741,329 -0.19(-0.40%)
Jul 18, 2012 47.16 47.80 47.06 47.67 1,212,472 +0.45(+0.95%)
Jul 17, 2012 46.75 47.40 46.55 47.22 2,144,459 +0.73(+1.57%)
Jul 16, 2012 45.89 46.51 45.62 46.49 1,824,344 +0.28(+0.61%)
Jul 14, 2012 44.69 47.26 44.58 46.21 2,926,441 +0.00(+0.00%)
Jul 13, 2012 44.69 47.26 44.58 46.21 2,926,441 +1.67(+3.75%)
Jul 12, 2012 44.35 44.77 44.19 44.54 812,715 -0.12(-0.27%)
Jul 11, 2012 44.68 45.09 44.31 44.66 855,437 -0.04(-0.09%)
Jul 10, 2012 44.46 45.20 44.46 44.70 854,594 -0.08(-0.18%)
Jul 09, 2012 45.12 45.29 44.65 44.78 1,202,221 -0.43(-0.95%)
Jul 06, 2012 45.44 45.78 44.86 45.21 1,004,799 -0.77(-1.67%)
Jul 05, 2012 45.60 46.26 45.42 45.98 1,015,185 +0.29(+0.63%)
Jul 03, 2012 45.13 45.86 44.79 45.69 1,058,556 +0.51(+1.13%)
Jul 02, 2012 45.83 45.83 44.65 45.18 1,004,058 +0.27(+0.60%)
Jun 30, 2012 43.54 45.01 43.54 44.91 1,145,929 -0.09(-0.20%)
Jun 29, 2012 43.54 45.01 43.54 45.00 1,511,387 +1.41(+3.23%)
Jun 28, 2012 43.78 44.03 43.23 43.59 1,577,742 -0.30(-0.68%)
Jun 27, 2012 43.50 43.95 43.03 43.89 971,508 +0.82(+1.90%)
Jun 26, 2012 42.48 43.20 42.26 43.07 1,367,614 +0.67(+1.58%)
Jun 25, 2012 42.65 42.83 42.12 42.40 1,062,861 -0.75(-1.74%)
Jun 22, 2012 42.92 43.29 42.92 43.15 1,529,747 +0.38(+0.89%)
Jun 21, 2012 43.61 43.69 42.74 42.77 876,540 -0.75(-1.72%)
Jun 20, 2012 43.61 43.71 43.16 43.52 1,097,249 -0.14(-0.32%)
Jun 19, 2012 43.40 44.48 43.23 43.66 1,673,407 +0.63(+1.46%)
Jun 18, 2012 42.50 43.22 42.35 43.03 1,453,319 +0.53(+1.25%)
Jun 15, 2012 42.58 42.69 42.43 42.50 2,579,935 +0.00(+0.00%)
Jun 14, 2012 42.83 42.94 42.37 42.50 2,102,827 -0.13(-0.30%)
Jun 13, 2012 43.33 43.39 42.51 42.63 940,152 -0.80(-1.84%)
Jun 12, 2012 43.09 43.52 42.87 43.43 1,635,725 +0.57(+1.33%)
Jun 11, 2012 43.78 43.87 42.85 42.86 1,305,299 -0.66(-1.52%)
Jun 08, 2012 43.51 43.54 42.78 43.52 1,580,998 -0.27(-0.62%)
Jun 07, 2012 43.97 44.15 43.60 43.79 1,786,560 +0.17(+0.39%)
Jun 06, 2012 43.02 43.67 43.01 43.62 1,395,969 +0.64(+1.49%)
Jun 05, 2012 42.64 43.20 42.21 42.98 2,044,596 +0.11(+0.26%)
Jun 04, 2012 42.68 42.94 42.02 42.87 1,755,172 +0.11(+0.26%)
Jun 02, 2012 43.13 43.32 42.47 42.76 2,304,967 +0.00(+0.00%)
Jun 01, 2012 43.13 43.32 42.47 42.76 2,304,967 -0.62(-1.43%)
May 31, 2012 43.54 43.75 43.28 43.38 4,063,190 -0.44(-1.00%)
May 30, 2012 44.06 44.28 43.76 43.82 2,167,072 -0.62(-1.40%)
May 29, 2012 44.86 45.31 44.38 44.44 1,610,801 -0.10(-0.22%)
May 25, 2012 44.73 44.93 44.40 44.54 722,525 -0.22(-0.49%)
May 24, 2012 44.92 44.98 44.43 44.76 1,079,924 -0.12(-0.27%)
May 23, 2012 44.63 45.00 44.35 44.88 1,212,952 -0.10(-0.22%)
May 22, 2012 44.89 45.72 44.65 44.98 1,830,043 +0.29(+0.65%)
May 21, 2012 44.53 44.87 44.19 44.69 1,411,544 +0.18(+0.40%)
May 18, 2012 44.83 45.10 44.02 44.51 2,729,144 -0.10(-0.22%)
May 17, 2012 45.95 45.96 44.61 44.61 1,844,385 -1.28(-2.79%)
May 16, 2012 46.65 46.70 45.88 45.89 1,554,301 -0.53(-1.14%)
May 15, 2012 46.57 47.00 46.32 46.42 1,112,719 -0.15(-0.32%)
May 14, 2012 46.98 47.27 46.55 46.57 1,122,667 -0.72(-1.52%)
May 11, 2012 47.21 47.65 47.00 47.29 1,167,295 -0.11(-0.23%)
May 10, 2012 47.56 47.72 47.29 47.40 892,910 +0.18(+0.38%)
May 09, 2012 47.36 47.45 46.78 47.22 1,962,566 -0.47(-0.99%)
May 08, 2012 48.46 48.56 47.69 47.69 2,700,173 -0.92(-1.89%)
May 07, 2012 48.67 48.89 48.33 48.61 1,538,052 -0.09(-0.18%)
May 04, 2012 48.90 49.16 48.53 48.70 1,132,583 -0.55(-1.12%)
May 03, 2012 49.20 49.46 48.69 49.25 1,875,814 -0.07(-0.14%)
May 02, 2012 49.20 49.33 49.01 49.32 1,031,094 -0.08(-0.16%)
May 01, 2012 49.08 49.67 49.05 49.40 1,208,264 +0.23(+0.47%)
Apr 30, 2012 49.14 49.26 48.93 49.17 1,629,643 -0.05(-0.10%)
Apr 27, 2012 49.00 49.35 48.83 49.22 1,672,577 +0.41(+0.84%)
Apr 26, 2012 47.95 48.88 47.71 48.81 1,724,165 +0.85(+1.77%)
Apr 25, 2012 48.68 48.71 47.39 47.96 1,748,369 +0.26(+0.55%)
Apr 24, 2012 48.80 49.15 47.33 47.70 2,951,103 -1.40(-2.85%)
Apr 23, 2012 49.18 49.21 48.73 49.10 1,243,887 -0.43(-0.87%)
Apr 20, 2012 49.37 50.00 49.25 49.53 1,837,353 +0.26(+0.53%)
Apr 19, 2012 49.57 49.66 48.88 49.27 1,575,424 -0.34(-0.69%)
Apr 18, 2012 48.73 49.69 48.68 49.61 2,063,548 +0.59(+1.20%)
Apr 17, 2012 48.80 49.25 48.56 49.02 1,619,598 +0.73(+1.51%)
Apr 16, 2012 48.74 48.85 48.20 48.29 1,247,430 -0.28(-0.58%)
Apr 13, 2012 48.81 48.92 48.46 48.57 1,326,985 -0.46(-0.94%)
Apr 12, 2012 48.29 49.05 48.16 49.03 1,813,720 +0.74(+1.53%)
Apr 11, 2012 48.21 48.39 47.91 48.29 1,872,300 +0.44(+0.92%)
Apr 10, 2012 48.68 48.90 47.83 47.85 3,197,743 -0.84(-1.73%)
Apr 09, 2012 48.49 48.75 48.19 48.69 1,757,405 -0.30(-0.61%)
Apr 05, 2012 48.54 49.00 48.54 48.99 1,801,402 +0.24(+0.49%)
Apr 04, 2012 48.59 49.02 48.50 48.75 2,011,050 -0.07(-0.14%)
Apr 03, 2012 48.52 49.07 48.52 48.82 1,618,930 +0.14(+0.29%)
Apr 02, 2012 48.36 48.73 48.19 48.68 1,727,674 +0.21(+0.43%)
Mar 30, 2012 47.77 48.60 47.65 48.47 5,452,090 +0.89(+1.87%)
Mar 29, 2012 46.82 47.63 46.80 47.58 1,509,059 +0.42(+0.89%)
Mar 28, 2012 47.50 47.60 47.01 47.16 1,373,669 -0.35(-0.74%)
Mar 27, 2012 47.50 47.69 47.05 47.51 1,355,039 +0.20(+0.42%)
Mar 26, 2012 47.39 47.67 47.28 47.31 2,070,677 +0.13(+0.28%)
Mar 23, 2012 46.57 47.26 46.44 47.18 1,218,062 +0.77(+1.66%)
Mar 22, 2012 47.15 47.17 46.17 46.41 2,058,320 -0.74(-1.57%)
Mar 21, 2012 47.28 47.38 47.08 47.15 1,505,531 -0.13(-0.27%)
Mar 20, 2012 47.10 47.32 46.71 47.28 1,712,120 +0.03(+0.06%)
Mar 19, 2012 47.11 47.40 47.02 47.25 2,247,127 -0.29(-0.61%)
Mar 16, 2012 46.96 47.63 46.79 47.54 2,549,842 +0.52(+1.11%)
Mar 15, 2012 46.99 47.02 46.67 47.02 1,527,986 +0.19(+0.41%)
Mar 14, 2012 47.25 47.43 46.74 46.83 1,606,017 -0.37(-0.78%)
Mar 13, 2012 47.00 47.22 46.52 47.20 3,129,526 +0.39(+0.83%)
Mar 12, 2012 46.63 46.87 46.36 46.81 1,045,634 +0.21(+0.45%)
Mar 09, 2012 46.44 46.79 46.35 46.60 1,211,333 +0.27(+0.58%)
Mar 08, 2012 46.02 46.47 45.88 46.33 1,277,764 +0.52(+1.14%)
Mar 07, 2012 45.85 45.96 45.58 45.81 1,456,509 +0.06(+0.13%)
Mar 06, 2012 46.04 46.23 45.70 45.75 1,281,468 -0.64(-1.38%)
Mar 05, 2012 46.08 46.60 46.01 46.39 1,577,751 +0.16(+0.35%)
Mar 02, 2012 46.42 46.52 46.11 46.23 896,967 -0.33(-0.71%)
Mar 01, 2012 46.58 46.80 46.20 46.56 2,011,585 +0.02(+0.04%)
Feb 29, 2012 46.76 46.83 46.04 46.54 3,176,693 -0.27(-0.58%)
Feb 28, 2012 46.76 46.98 46.34 46.81 2,377,565 +0.11(+0.24%)
Feb 27, 2012 45.87 46.84 45.55 46.70 2,187,503 +0.67(+1.46%)
Feb 24, 2012 45.99 46.31 45.87 46.03 2,298,384 +0.06(+0.13%)
Feb 23, 2012 45.60 46.00 45.19 45.97 1,855,133 +0.24(+0.52%)
Feb 22, 2012 45.50 46.00 45.50 45.73 3,279,973 +0.05(+0.11%)
Feb 21, 2012 46.00 46.04 45.43 45.68 1,521,806 -0.29(-0.63%)
Feb 17, 2012 46.27 46.34 45.61 45.97 3,368,296 -0.17(-0.37%)
Feb 16, 2012 45.49 46.42 45.44 46.14 1,718,061 +0.57(+1.25%)
Feb 15, 2012 45.68 45.74 45.10 45.57 1,943,087 +0.07(+0.15%)
Feb 14, 2012 45.22 45.81 44.99 45.50 1,525,781 -0.39(-0.85%)
Feb 13, 2012 45.89 46.23 45.62 45.89 1,019,634 +0.37(+0.81%)
Feb 10, 2012 45.33 45.59 45.25 45.52 1,050,123 -0.21(-0.46%)
Feb 09, 2012 45.85 46.12 45.51 45.73 2,252,292 -0.22(-0.48%)
Feb 08, 2012 45.92 46.13 45.52 45.95 1,420,712 +0.00(+0.00%)
Feb 07, 2012 45.80 46.07 45.14 45.95 2,191,536 +0.00(+0.00%)
Feb 06, 2012 46.07 46.23 45.87 45.95 1,400,866 -0.44(-0.95%)
Feb 03, 2012 46.26 46.56 46.06 46.39 2,088,156 +0.38(+0.83%)
Feb 02, 2012 45.91 46.13 45.74 46.01 1,790,007 +0.20(+0.44%)
Feb 01, 2012 46.32 46.32 45.60 45.81 2,334,534 -0.19(-0.41%)
Jan 31, 2012 47.41 47.55 44.67 46.00 3,904,418 -0.31(-0.67%)
Jan 30, 2012 46.46 46.75 46.02 46.31 2,076,488 -0.59(-1.26%)
Jan 27, 2012 46.58 47.39 46.35 46.90 1,714,070 +0.05(+0.11%)
Jan 26, 2012 47.45 47.60 46.70 46.85 1,293,095 -0.54(-1.14%)
Jan 25, 2012 46.43 47.50 46.22 47.39 1,350,695 +0.86(+1.85%)
Jan 24, 2012 46.06 46.63 45.84 46.53 1,044,510 +0.17(+0.37%)
Jan 23, 2012 46.36 46.82 45.98 46.36 784,034 +0.10(+0.22%)
Jan 20, 2012 46.50 46.74 46.08 46.26 1,487,114 -0.13(-0.28%)
Jan 19, 2012 46.15 46.66 45.36 46.39 2,709,262 +0.35(+0.76%)
Jan 18, 2012 45.34 46.06 45.09 46.04 1,495,785 +0.65(+1.43%)
Jan 17, 2012 46.34 46.70 45.33 45.39 1,832,085 -0.70(-1.52%)
Jan 13, 2012 45.80 46.13 45.64 46.09 1,099,880 +0.07(+0.15%)
Jan 12, 2012 46.36 46.61 45.61 46.02 1,328,002 -0.33(-0.71%)
Jan 11, 2012 47.53 47.57 46.25 46.35 1,487,973 -1.40(-2.93%)
Jan 10, 2012 46.09 47.85 45.97 47.75 2,498,582 +1.49(+3.22%)
Jan 09, 2012 46.01 46.50 46.00 46.26 1,147,213 +0.25(+0.54%)
Jan 06, 2012 45.80 46.06 45.42 46.01 1,354,810 +0.07(+0.15%)
Jan 05, 2012 45.03 46.00 44.78 45.94 1,156,157 +0.78(+1.73%)
Jan 04, 2012 45.48 45.64 44.93 45.16 1,012,272 +0.19(+0.42%)
Dec 30, 2011 45.35 45.68 44.95 44.97 1,032,531 -0.38(-0.84%)
Dec 29, 2011 44.69 45.43 44.69 45.35 1,057,861 +0.82(+1.84%)
Dec 28, 2011 45.40 45.53 44.44 44.53 950,641 -1.04(-2.28%)
Dec 27, 2011 44.74 45.76 44.53 45.57 1,040,230 +0.42(+0.93%)
Dec 23, 2011 44.45 45.20 44.39 45.15 1,050,604 +1.49(+3.41%)
Dec 21, 2011 43.40 43.80 43.22 43.66 2,072,418 +0.21(+0.48%)
Dec 20, 2011 43.02 43.60 42.94 43.45 1,824,349 +1.18(+2.79%)
Dec 19, 2011 42.53 42.95 42.14 42.27 1,662,619 -0.48(-1.12%)
Dec 16, 2011 42.84 43.06 42.47 42.75 3,205,560 +0.28(+0.66%)
Dec 15, 2011 42.59 42.87 42.38 42.47 1,714,296 +0.19(+0.45%)
Dec 14, 2011 42.33 42.67 42.11 42.28 1,758,801 -0.26(-0.61%)
Dec 13, 2011 43.62 44.03 42.27 42.54 2,175,935 -0.89(-2.05%)
Dec 12, 2011 43.14 43.58 42.64 43.43 1,711,399 +0.22(+0.51%)
Dec 09, 2011 42.18 43.52 42.06 43.21 1,843,511 +1.32(+3.15%)
Dec 08, 2011 42.00 42.72 41.89 41.89 4,475,361 -0.25(-0.59%)
Dec 07, 2011 42.36 42.45 41.90 42.14 1,759,962 -0.61(-1.43%)
Dec 06, 2011 43.56 43.75 42.50 42.75 1,303,080 -0.72(-1.66%)
Dec 05, 2011 43.70 44.40 43.25 43.47 1,191,694 +0.25(+0.58%)
Dec 02, 2011 43.14 43.55 43.04 43.22 1,228,725 +0.42(+0.98%)
Dec 01, 2011 42.50 43.16 42.44 42.80 1,138,557 +0.10(+0.23%)
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%)
Sep 01, 2011 42.27 42.71 41.46 41.55 1,606,723 -0.56(-1.33%)
Aug 31, 2011 42.40 42.89 41.68 42.11 2,081,705 -0.09(-0.21%)
Aug 30, 2011 42.06 42.49 41.70 42.20 1,783,155 -0.12(-0.28%)
Aug 29, 2011 40.96 42.43 40.83 42.32 2,162,907 +1.73(+4.26%)
Aug 26, 2011 40.21 40.92 39.23 40.59 2,107,211 +0.29(+0.72%)
Aug 25, 2011 41.35 42.10 40.06 40.30 3,118,376 -1.00(-2.42%)
Aug 24, 2011 38.52 41.36 38.40 41.30 5,396,619 +2.61(+6.75%)
Aug 23, 2011 37.28 38.69 36.83 38.69 3,459,067 +1.65(+4.45%)
Aug 22, 2011 37.74 37.82 36.92 37.04 3,059,818 +0.04(+0.11%)
Aug 19, 2011 36.64 38.05 36.43 37.00 3,417,364 -0.15(-0.40%)
Aug 18, 2011 38.67 38.84 36.74 37.15 6,027,611 -2.90(-7.24%)
Aug 17, 2011 38.93 40.23 38.69 40.05 5,330,924 +1.24(+3.20%)
Aug 16, 2011 38.54 39.06 37.56 38.81 3,004,448 -0.19(-0.49%)
Aug 15, 2011 38.00 39.11 37.97 39.00 2,700,676 +1.23(+3.26%)
Aug 12, 2011 37.36 38.15 36.49 37.77 4,432,052 +0.85(+2.30%)
Aug 11, 2011 35.40 37.43 34.95 36.92 5,279,924 +1.57(+4.44%)
Aug 10, 2011 36.93 36.93 35.29 35.35 7,301,546 -2.21(-5.88%)
Aug 09, 2011 40.49 37.95 35.27 37.56 11,092,990 -0.56(-1.47%)
Aug 08, 2011 40.49 40.50 37.88 38.12 7,416,007 -3.60(-8.63%)
Aug 05, 2011 43.75 43.80 40.21 41.72 6,725,880 -1.48(-3.43%)
Aug 04, 2011 43.93 44.56 43.18 43.20 4,175,339 -1.45(-3.25%)
Aug 03, 2011 44.38 44.70 43.16 44.65 4,810,449 +0.22(+0.50%)
Aug 02, 2011 43.20 45.47 42.75 44.43 9,543,865 +3.02(+7.29%)
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.