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
Community Health Systems
(NY:
CYH
)
3.770
-0.080 (-2.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
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 (%)
Jan 31, 2012
15.61
15.86
15.23
15.33
1,589,943
-0.15(-0.95%)
Jan 30, 2012
15.60
15.67
15.37
15.47
1,441,511
-0.28(-1.77%)
Jan 27, 2012
15.22
15.89
15.15
15.75
1,972,786
+0.48(+3.17%)
Jan 26, 2012
15.82
15.91
15.11
15.27
2,952,551
-0.49(-3.12%)
Jan 25, 2012
15.08
15.90
14.91
15.76
3,640,359
+0.70(+4.62%)
Jan 24, 2012
14.33
15.18
14.23
15.06
3,202,649
+0.66(+4.61%)
Jan 23, 2012
14.19
14.51
14.07
14.40
2,975,896
+0.24(+1.68%)
Jan 20, 2012
13.75
14.36
13.75
14.16
3,020,197
+0.41(+2.98%)
Jan 19, 2012
13.92
14.33
13.74
13.75
3,102,797
-0.20(-1.47%)
Jan 18, 2012
13.67
13.99
13.42
13.96
2,098,223
+0.28(+2.04%)
Jan 17, 2012
13.90
14.01
13.65
13.68
1,520,127
-0.01(-0.06%)
Jan 13, 2012
13.97
14.09
13.61
13.69
1,740,260
-0.44(-3.13%)
Jan 12, 2012
14.69
14.80
14.06
14.13
1,587,147
-0.54(-3.69%)
Jan 11, 2012
14.15
14.72
13.97
14.67
2,400,450
+0.35(+2.46%)
Jan 10, 2012
14.96
15.00
14.18
14.32
2,747,210
-0.49(-3.32%)
Jan 09, 2012
15.01
15.09
14.58
14.81
1,624,524
-0.20(-1.31%)
Jan 06, 2012
14.32
15.24
14.09
15.01
2,524,050
+0.70(+4.93%)
Jan 05, 2012
13.90
14.46
13.78
14.30
1,712,655
+0.25(+1.75%)
Jan 04, 2012
14.10
14.21
13.78
14.05
1,426,730
-0.25(-1.72%)
Dec 30, 2011
13.96
14.34
13.93
14.30
1,142,060
+0.37(+2.65%)
Dec 29, 2011
13.80
14.02
13.75
13.93
670,853
+0.21(+1.55%)
Dec 28, 2011
14.10
14.19
13.68
13.72
868,850
-0.38(-2.67%)
Dec 27, 2011
14.10
14.22
13.96
14.10
911,234
-0.02(-0.12%)
Dec 23, 2011
14.08
14.15
13.93
14.11
678,083
+0.50(+3.67%)
Dec 21, 2011
13.43
13.65
13.20
13.61
1,924,540
+0.14(+1.03%)
Dec 20, 2011
13.46
13.83
13.42
13.47
1,696,531
+0.30(+2.30%)
Dec 19, 2011
13.80
13.89
13.09
13.17
2,265,372
-0.55(-4.00%)
Dec 16, 2011
13.69
14.15
13.64
13.72
3,403,423
+0.09(+0.66%)
Dec 15, 2011
13.82
13.85
13.19
13.63
2,764,889
-0.02(-0.18%)
Dec 14, 2011
13.73
13.96
13.55
13.65
1,534,360
-0.25(-1.83%)
Dec 13, 2011
14.46
14.60
13.73
13.91
1,491,989
-0.38(-2.64%)
Dec 12, 2011
14.26
14.41
13.96
14.28
1,762,788
-0.15(-1.02%)
Dec 09, 2011
14.58
14.92
14.42
14.43
2,036,469
-0.01(-0.06%)
Dec 08, 2011
15.37
15.43
14.34
14.44
2,963,478
-1.03(-6.67%)
Dec 07, 2011
15.19
15.53
15.05
15.47
1,569,074
+0.10(+0.64%)
Dec 06, 2011
15.68
15.78
15.00
15.37
1,544,339
-0.29(-1.88%)
Dec 05, 2011
15.76
16.27
15.55
15.67
2,635,642
+0.29(+1.86%)
Dec 02, 2011
16.32
16.54
15.20
15.38
2,378,657
-0.87(-5.35%)
Dec 01, 2011
16.23
16.63
16.05
16.25
1,413,726
-0.03(-0.20%)
Nov 30, 2011
15.71
16.31
15.57
16.28
2,440,808
+1.13(+7.46%)
Nov 29, 2011
15.09
15.38
14.89
15.15
2,058,598
+0.07(+0.43%)
Nov 28, 2011
14.77
15.19
14.56
15.09
2,280,228
+0.82(+5.74%)
Nov 25, 2011
14.28
14.46
14.17
14.27
706,215
-0.03(-0.23%)
Nov 23, 2011
14.60
14.64
13.94
14.30
2,452,556
-0.48(-3.27%)
Nov 22, 2011
15.34
15.43
14.69
14.78
2,218,216
-0.64(-4.14%)
Nov 21, 2011
15.62
15.83
15.24
15.42
1,880,761
-0.43(-2.74%)
Nov 18, 2011
16.09
16.50
15.81
15.86
1,854,918
-0.06(-0.36%)
Nov 17, 2011
16.29
16.32
15.73
15.92
2,588,381
-0.45(-2.75%)
Nov 16, 2011
17.07
17.07
16.32
16.37
1,725,990
-0.90(-5.22%)
Nov 15, 2011
17.21
17.52
16.78
17.27
1,845,432
+0.03(+0.19%)
Nov 14, 2011
17.68
17.96
17.17
17.23
2,915,832
-0.29(-1.68%)
Nov 11, 2011
16.87
17.60
16.87
17.53
2,260,427
+0.87(+5.21%)
Nov 10, 2011
16.62
16.73
16.08
16.66
2,807,531
+0.31(+1.90%)
Nov 09, 2011
16.48
16.63
16.10
16.35
2,467,737
-0.55(-3.25%)
Nov 08, 2011
16.41
17.06
16.24
16.90
3,445,974
+0.68(+4.19%)
Nov 07, 2011
15.96
16.32
15.42
16.22
2,945,637
+0.51(+3.23%)
Nov 04, 2011
15.73
15.99
15.38
15.71
1,858,183
-0.15(-0.93%)
Nov 03, 2011
15.58
16.14
15.44
15.86
3,356,987
-0.13(-0.82%)
Nov 02, 2011
15.13
16.02
14.82
15.99
3,809,762
+1.20(+8.09%)
Nov 01, 2011
14.00
14.99
13.97
14.79
4,120,457
+0.47(+3.26%)
Oct 31, 2011
14.55
14.88
14.24
14.33
2,389,755
-0.35(-2.40%)
Oct 28, 2011
14.36
15.13
14.24
14.68
3,387,075
-0.04(-0.28%)
Oct 27, 2011
14.76
15.16
13.98
14.72
10,626,809
-1.90(-11.44%)
Oct 26, 2011
16.64
16.78
16.10
16.62
1,932,162
+0.21(+1.30%)
Oct 25, 2011
16.19
16.69
15.53
16.41
2,782,011
+0.20(+1.21%)
Oct 24, 2011
15.42
16.35
15.42
16.21
1,497,047
+0.92(+6.00%)
Oct 21, 2011
14.97
15.41
14.88
15.29
1,808,064
+0.56(+3.78%)
Oct 20, 2011
14.92
14.94
14.07
14.74
2,533,208
-0.10(-0.66%)
Oct 19, 2011
15.47
15.53
14.77
14.83
1,876,162
-0.61(-3.98%)
Oct 18, 2011
15.59
15.83
15.23
15.45
2,621,743
+0.02(+0.16%)
Oct 17, 2011
16.10
16.14
15.37
15.42
3,284,116
-0.83(-5.09%)
Oct 14, 2011
15.44
16.30
15.42
16.25
2,965,710
+1.07(+7.07%)
Oct 13, 2011
14.72
15.33
14.16
15.18
2,194,100
+0.39(+2.66%)
Oct 12, 2011
14.68
15.23
14.66
14.78
2,268,861
+0.25(+1.75%)
Oct 11, 2011
14.12
14.66
14.10
14.53
1,563,647
+0.20(+1.43%)
Oct 10, 2011
13.89
14.40
13.77
14.33
1,721,260
+0.81(+6.00%)
Oct 07, 2011
13.57
13.83
13.29
13.51
2,126,086
+0.04(+0.30%)
Oct 06, 2011
13.44
13.68
13.24
13.47
2,503,264
+0.57(+4.45%)
Oct 05, 2011
12.56
13.00
11.97
12.90
4,519,571
+0.03(+0.25%)
Oct 04, 2011
12.37
12.99
12.15
12.87
2,200,282
+0.34(+2.68%)
Oct 03, 2011
13.24
13.64
12.53
12.53
2,471,243
-1.11(-8.11%)
Sep 30, 2011
13.82
14.05
13.61
13.64
2,150,191
-0.46(-3.26%)
Sep 29, 2011
13.63
14.20
13.46
14.10
2,665,911
+0.76(+5.72%)
Sep 28, 2011
14.22
14.25
13.33
13.33
1,281,600
-0.79(-5.63%)
Sep 27, 2011
14.29
14.70
13.98
14.13
882,299
+0.18(+1.29%)
Sep 26, 2011
13.96
14.02
13.41
13.95
966,924
+0.18(+1.31%)
Sep 23, 2011
13.26
13.86
13.20
13.77
1,299,760
+0.44(+3.32%)
Sep 22, 2011
13.46
13.72
13.04
13.33
1,446,724
-0.67(-4.80%)
Sep 21, 2011
14.77
14.96
14.00
14.00
1,790,448
-0.70(-4.79%)
Sep 20, 2011
14.95
15.20
14.68
14.70
1,851,410
-0.20(-1.37%)
Sep 19, 2011
15.05
15.11
14.60
14.91
1,679,065
-0.50(-3.24%)
Sep 16, 2011
15.45
15.49
15.08
15.41
1,604,645
+0.07(+0.48%)
Sep 15, 2011
14.91
15.38
14.84
15.33
1,410,636
+0.62(+4.23%)
Sep 14, 2011
14.92
14.94
14.51
14.71
2,020,661
-0.08(-0.55%)
Sep 13, 2011
14.69
14.88
14.11
14.79
1,761,123
+0.12(+0.84%)
Sep 12, 2011
14.19
14.69
13.94
14.67
2,386,915
+0.20(+1.36%)
Sep 09, 2011
14.80
15.11
14.38
14.47
2,461,701
-0.54(-3.60%)
Sep 08, 2011
15.51
15.64
14.87
15.01
1,635,835
-0.63(-4.03%)
Sep 07, 2011
15.05
15.71
15.05
15.64
2,014,011
+0.83(+5.59%)
Sep 06, 2011
14.58
15.01
14.42
14.82
2,527,458
-0.29(-1.95%)
Sep 02, 2011
15.71
15.78
15.01
15.11
1,633,676
-1.02(-6.35%)
Sep 01, 2011
16.75
16.98
16.04
16.14
1,791,539
-0.55(-3.29%)
Aug 31, 2011
17.54
17.58
16.51
16.69
2,446,609
-0.70(-4.01%)
Aug 30, 2011
16.82
17.47
16.74
17.38
2,433,048
+0.46(+2.71%)
Aug 29, 2011
16.18
16.96
16.18
16.92
2,434,766
+1.03(+6.50%)
Aug 26, 2011
15.32
15.93
15.01
15.89
2,364,106
+0.41(+2.65%)
Aug 25, 2011
16.05
16.18
15.37
15.48
2,726,954
-0.45(-2.83%)
Aug 24, 2011
15.87
16.07
15.61
15.93
1,408,891
+0.08(+0.52%)
Aug 23, 2011
15.33
15.92
15.14
15.85
1,368,877
+0.65(+4.26%)
Aug 22, 2011
16.43
16.66
15.15
15.20
1,752,512
-0.79(-4.97%)
Aug 19, 2011
15.76
16.52
15.68
16.00
2,429,687
-0.01(-0.05%)
Aug 18, 2011
16.66
16.73
15.74
16.01
2,909,180
-1.38(-7.92%)
Aug 17, 2011
17.37
17.68
17.19
17.38
1,532,223
+0.11(+0.66%)
Aug 16, 2011
17.12
17.41
16.93
17.27
1,434,354
-0.06(-0.33%)
Aug 15, 2011
16.53
17.34
16.53
17.32
2,190,166
+0.93(+5.65%)
Aug 12, 2011
16.56
16.84
16.01
16.40
1,835,034
-0.07(-0.45%)
Aug 11, 2011
15.48
16.74
15.48
16.47
3,248,493
+1.11(+7.26%)
Aug 10, 2011
15.24
15.99
14.98
15.36
5,955,697
-0.28(-1.78%)
Aug 09, 2011
17.15
16.67
14.42
15.64
5,536,666
+0.77(+5.18%)
Aug 08, 2011
17.15
17.84
14.83
14.87
5,070,095
-2.87(-16.17%)
Aug 05, 2011
18.60
18.69
17.01
17.73
4,310,782
-0.52(-2.83%)
Aug 04, 2011
19.35
19.38
18.23
18.25
5,274,607
-1.48(-7.48%)
Aug 03, 2011
19.57
19.96
19.05
19.73
4,285,109
+0.22(+1.13%)
Aug 02, 2011
20.69
21.19
19.50
19.50
4,340,739
-0.46(-2.30%)
Aug 01, 2011
21.40
21.63
18.93
19.96
7,128,659
-1.21(-5.73%)
Jul 29, 2011
21.65
22.64
20.87
21.18
7,067,903
+0.79(+3.90%)
Jul 28, 2011
20.23
21.05
20.12
20.38
3,168,231
+0.13(+0.65%)
Jul 27, 2011
21.11
21.24
20.14
20.25
2,437,806
-0.97(-4.56%)
Jul 26, 2011
21.09
21.36
21.00
21.22
1,892,535
+0.15(+0.70%)
Jul 25, 2011
20.96
21.45
20.72
21.07
4,173,398
-1.06(-4.78%)
Jul 22, 2011
21.77
22.27
21.77
22.13
1,858,612
+0.14(+0.63%)
Jul 21, 2011
21.58
22.27
21.56
21.99
3,033,508
+0.59(+2.76%)
Jul 20, 2011
21.71
21.71
21.18
21.40
2,676,351
-0.30(-1.36%)
Jul 19, 2011
20.71
21.88
20.69
21.69
3,308,711
+1.15(+5.58%)
Jul 18, 2011
20.74
20.83
20.00
20.55
2,836,337
-0.34(-1.65%)
Jul 15, 2011
20.75
20.91
20.53
20.89
1,123,648
+0.23(+1.11%)
Jul 14, 2011
21.14
21.45
20.50
20.66
1,511,248
-0.34(-1.60%)
Jul 13, 2011
21.17
21.61
20.96
21.00
1,143,988
+0.01(+0.04%)
Jul 12, 2011
20.96
21.46
20.93
20.99
2,017,565
-0.10(-0.47%)
Jul 11, 2011
21.35
21.41
20.73
21.09
1,551,786
-0.53(-2.46%)
Jul 08, 2011
21.50
21.64
21.27
21.62
1,277,717
-0.20(-0.94%)
Jul 07, 2011
21.80
22.46
21.64
21.82
2,001,842
+0.41(+1.91%)
Jul 06, 2011
21.05
21.46
20.49
21.41
1,771,080
+0.33(+1.55%)
Jul 05, 2011
21.43
21.62
20.96
21.09
1,044,383
-0.39(-1.79%)
Jul 01, 2011
20.95
21.55
20.43
21.47
1,375,593
+0.43(+2.03%)
Jun 30, 2011
20.55
21.41
20.55
21.05
2,961,394
+0.64(+3.13%)
Jun 29, 2011
20.73
20.78
20.36
20.41
1,869,661
-0.33(-1.58%)
Jun 28, 2011
20.18
20.87
20.08
20.73
1,993,738
+0.67(+3.35%)
Jun 27, 2011
19.94
20.17
19.48
20.06
3,039,949
+0.17(+0.87%)
Jun 24, 2011
20.57
20.63
19.80
19.89
4,500,846
-0.62(-3.04%)
Jun 23, 2011
20.49
20.58
19.75
20.51
3,548,848
-0.33(-1.57%)
Jun 22, 2011
21.50
21.54
20.81
20.84
2,221,352
-0.72(-3.34%)
Jun 21, 2011
20.72
21.71
20.64
21.56
2,672,334
+1.03(+5.03%)
Jun 20, 2011
20.51
20.62
20.31
20.53
2,481,360
+0.04(+0.20%)
Jun 17, 2011
20.64
20.70
20.28
20.49
2,853,855
+0.01(+0.04%)
Jun 16, 2011
20.84
21.23
20.30
20.48
2,047,886
-0.38(-1.81%)
Jun 15, 2011
21.19
21.54
20.82
20.86
1,641,793
-0.61(-2.83%)
Jun 14, 2011
21.30
21.75
21.06
21.46
1,884,900
+0.35(+1.67%)
Jun 13, 2011
21.10
21.34
20.92
21.11
2,134,207
+0.01(+0.04%)
Jun 10, 2011
21.13
21.27
20.73
21.10
2,224,037
-0.22(-1.04%)
Jun 09, 2011
20.93
21.74
20.76
21.32
1,466,052
+0.43(+2.04%)
Jun 08, 2011
21.06
21.27
20.88
20.90
1,460,960
-0.23(-1.09%)
Jun 07, 2011
21.09
21.39
20.80
21.13
1,667,281
+0.29(+1.38%)
Jun 06, 2011
21.87
21.87
20.09
20.84
5,255,178
-1.03(-4.72%)
Jun 03, 2011
22.56
22.65
21.84
21.87
2,483,190
-1.28(-5.52%)
May 24, 2011
23.30
23.48
23.03
23.15
2,112,270
+0.03(+0.14%)
May 23, 2011
22.77
23.30
22.33
23.12
2,805,887
-0.02(-0.07%)
May 20, 2011
23.36
23.40
22.95
23.14
1,795,011
-0.36(-1.53%)
May 19, 2011
23.09
23.56
22.55
23.50
2,868,883
+0.07(+0.28%)
May 18, 2011
23.09
23.45
22.99
23.43
1,582,885
+0.39(+1.67%)
May 17, 2011
23.34
23.99
23.03
23.05
2,323,414
-0.52(-2.23%)
May 16, 2011
23.55
24.22
23.41
23.57
1,678,774
-0.03(-0.14%)
May 13, 2011
24.23
24.30
23.32
23.60
3,088,197
-0.75(-3.06%)
May 12, 2011
24.36
24.59
24.18
24.35
2,427,647
-0.01(-0.03%)
May 11, 2011
25.30
25.45
24.33
24.36
3,371,407
-0.97(-3.82%)
May 10, 2011
25.32
25.86
25.23
25.32
2,932,211
-0.15(-0.58%)
May 09, 2011
25.05
25.49
24.79
25.47
5,238,072
+0.37(+1.47%)
May 06, 2011
24.59
25.12
24.26
25.10
2,910,270
+0.79(+3.24%)
May 05, 2011
24.12
24.91
23.68
24.32
2,765,758
+0.08(+0.34%)
May 04, 2011
23.69
24.37
23.62
24.23
3,916,202
+0.55(+2.32%)
May 03, 2011
24.55
24.55
23.55
23.68
5,594,845
-1.08(-4.37%)
May 02, 2011
24.79
24.81
24.74
24.77
10,219,122
-0.42(-1.66%)
Apr 29, 2011
25.56
25.62
24.77
25.18
3,137,115
-0.48(-1.88%)
Apr 28, 2011
26.22
26.42
24.75
25.67
7,697,309
-0.02(-0.10%)
Apr 27, 2011
25.41
25.99
25.07
25.69
4,245,102
+0.51(+2.02%)
Apr 26, 2011
24.75
25.41
24.68
25.18
4,872,686
+0.04(+0.16%)
Apr 25, 2011
25.40
25.51
25.04
25.14
5,417,482
-0.01(-0.03%)
Apr 21, 2011
25.37
25.41
25.04
25.15
4,036,968
-0.16(-0.65%)
Apr 20, 2011
25.84
26.08
25.07
25.32
4,974,745
-0.25(-0.99%)
Apr 19, 2011
25.18
26.05
25.04
25.57
5,898,801
+0.57(+2.30%)
Apr 18, 2011
22.43
25.34
22.41
25.00
20,404,544
-1.15(-4.39%)
Apr 15, 2011
26.86
27.25
25.73
26.14
10,297,808
-0.59(-2.21%)
Apr 14, 2011
26.51
27.38
26.23
26.73
7,607,748
-0.17(-0.64%)
Apr 13, 2011
25.80
28.12
25.28
26.91
30,504,772
+1.11(+4.29%)
Apr 12, 2011
23.79
25.90
22.95
25.80
40,876,152
+4.58(+21.59%)
Apr 11, 2011
30.69
30.97
18.30
21.22
54,516,580
-11.81(-35.76%)
Apr 08, 2011
33.45
33.64
32.77
33.03
836,821
-0.29(-0.86%)
Apr 07, 2011
33.40
33.67
33.21
33.31
1,174,879
-0.13(-0.39%)
Apr 06, 2011
33.30
33.60
32.93
33.45
1,371,740
+0.27(+0.82%)
Apr 05, 2011
33.22
33.38
32.92
33.17
983,187
-0.14(-0.42%)
Apr 04, 2011
33.26
33.63
33.13
33.31
1,142,781
+0.22(+0.67%)
Apr 01, 2011
33.08
33.26
32.75
33.09
2,758,696
+0.32(+0.98%)
Mar 31, 2011
33.04
33.07
32.58
32.77
1,165,707
-0.27(-0.82%)
Mar 30, 2011
33.02
33.40
32.80
33.04
2,064,102
+0.19(+0.57%)
Mar 29, 2011
32.12
32.90
31.82
32.85
1,670,345
+0.68(+2.11%)
Mar 28, 2011
32.04
32.26
31.75
32.17
1,329,166
+0.26(+0.82%)
Mar 25, 2011
31.97
32.66
31.81
31.91
1,519,589
-0.05(-0.15%)
Mar 24, 2011
31.45
32.04
31.12
31.96
1,739,077
+0.68(+2.17%)
Mar 23, 2011
31.15
31.61
31.15
31.28
780,103
+0.09(+0.29%)
Mar 22, 2011
31.38
31.69
31.10
31.19
1,114,935
-0.24(-0.76%)
Mar 21, 2011
31.56
31.58
31.08
31.43
1,934,596
-0.28(-0.88%)
Mar 18, 2011
31.99
32.22
31.41
31.71
2,136,647
+0.11(+0.34%)
Mar 17, 2011
32.03
32.08
31.40
31.60
771,483
+0.13(+0.42%)
Mar 16, 2011
31.86
32.85
31.43
31.47
2,310,492
-0.49(-1.54%)
Mar 15, 2011
31.90
32.32
31.72
31.96
2,476,333
+0.25(+0.78%)
Mar 14, 2011
32.29
32.56
31.54
31.72
2,262,877
-0.75(-2.30%)
Mar 11, 2011
32.75
32.89
32.38
32.46
1,566,876
-0.34(-1.05%)
Mar 10, 2011
33.53
33.54
32.42
32.81
2,507,550
-1.08(-3.19%)
Mar 09, 2011
34.38
34.83
33.88
33.89
2,484,799
-0.61(-1.78%)
Mar 08, 2011
33.31
34.66
32.99
34.50
2,385,160
+1.34(+4.03%)
Mar 07, 2011
34.00
34.13
32.67
33.17
1,766,387
-0.63(-1.87%)
Mar 04, 2011
33.79
34.14
33.58
33.80
1,138,021
-0.09(-0.27%)
Mar 03, 2011
33.71
33.90
33.35
33.89
1,113,876
+0.50(+1.50%)
Mar 02, 2011
32.93
33.68
32.45
33.39
1,527,732
+0.48(+1.47%)
Mar 01, 2011
32.90
33.60
32.76
32.90
2,382,064
-0.59(-1.76%)
Feb 28, 2011
33.06
34.55
32.84
33.49
3,816,138
+0.75(+2.30%)
Feb 25, 2011
31.30
33.85
31.28
32.74
3,958,545
+1.72(+5.55%)
Feb 24, 2011
31.08
31.59
30.64
31.02
1,347,289
-0.09(-0.29%)
Feb 23, 2011
30.71
31.31
30.40
31.11
1,386,996
+0.38(+1.23%)
Feb 22, 2011
31.26
31.53
30.65
30.73
836,693
-0.80(-2.55%)
Feb 18, 2011
32.03
32.03
31.45
31.54
2,054,468
-0.51(-1.59%)
Feb 17, 2011
31.74
32.35
31.74
32.04
682,846
+0.15(+0.46%)
Feb 16, 2011
31.23
32.08
31.18
31.90
1,836,382
+0.78(+2.50%)
Feb 15, 2011
30.82
31.36
30.75
31.12
803,857
+0.28(+0.90%)
Feb 14, 2011
30.30
31.08
29.96
30.84
1,420,890
+0.58(+1.92%)
Feb 11, 2011
30.45
30.70
30.01
30.26
1,387,564
-0.36(-1.18%)
Feb 10, 2011
30.87
30.95
30.34
30.62
1,757,487
-0.48(-1.53%)
Feb 09, 2011
30.95
31.27
30.37
31.09
1,777,835
+0.14(+0.45%)
Feb 08, 2011
30.09
31.01
30.00
30.95
1,186,275
+0.93(+3.11%)
Feb 07, 2011
30.16
30.49
29.97
30.02
1,654,058
-0.20(-0.65%)
Feb 04, 2011
30.10
30.32
29.76
30.22
639,130
+0.17(+0.57%)
Feb 03, 2011
29.47
30.30
29.11
30.04
1,445,071
+0.45(+1.52%)
Feb 02, 2011
28.86
29.69
28.73
29.59
1,025,320
+0.57(+1.95%)
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
.