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
CBS Corp
(NY:
CBS
)
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:
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 (%)
Apr 30, 2007
28.39
28.40
28.08
28.18
3,719,077
-0.24(-0.84%)
Apr 27, 2007
28.44
28.47
28.25
28.42
3,560,852
-0.01(-0.03%)
Apr 26, 2007
27.69
28.52
27.69
28.43
6,015,191
+0.04(+0.16%)
Apr 25, 2007
28.14
28.47
28.03
28.39
5,715,338
+0.40(+1.43%)
Apr 24, 2007
28.08
28.12
27.83
27.99
3,855,512
-0.15(-0.54%)
Apr 23, 2007
28.13
28.21
27.96
28.14
2,859,986
+0.01(+0.03%)
Apr 20, 2007
28.68
28.68
28.00
28.13
5,037,342
+0.12(+0.41%)
Apr 19, 2007
27.92
28.15
27.76
28.01
4,040,074
-0.11(-0.38%)
Apr 18, 2007
28.39
28.39
27.76
28.12
5,085,237
+0.10(+0.35%)
Apr 17, 2007
28.07
28.11
27.92
28.02
4,749,334
-0.10(-0.35%)
Apr 16, 2007
27.94
28.16
27.91
28.12
6,360,204
+0.22(+0.79%)
Apr 13, 2007
28.24
28.24
27.81
27.90
5,317,412
+0.04(+0.13%)
Apr 12, 2007
28.20
28.20
27.43
27.86
5,599,139
+0.37(+1.36%)
Apr 11, 2007
27.77
27.85
27.46
27.49
4,773,709
-0.36(-1.31%)
Apr 10, 2007
27.63
27.85
27.63
27.85
3,667,866
+0.18(+0.64%)
Apr 09, 2007
27.68
27.72
27.51
27.68
4,878,344
+0.16(+0.58%)
Apr 05, 2007
27.71
27.69
27.02
27.52
5,297,854
-0.20(-0.70%)
Apr 04, 2007
27.67
27.93
27.59
27.71
5,969,340
+0.12(+0.45%)
Apr 03, 2007
27.55
27.70
27.46
27.59
6,681,988
+0.28(+1.04%)
Apr 02, 2007
27.31
27.32
27.10
27.30
3,931,129
+0.17(+0.62%)
Mar 30, 2007
27.01
27.28
26.94
27.13
5,173,601
+0.08(+0.29%)
Mar 29, 2007
26.97
27.21
26.95
27.05
6,114,023
+0.12(+0.43%)
Mar 28, 2007
27.13
27.13
26.75
26.94
4,446,434
-0.19(-0.69%)
Mar 27, 2007
27.12
27.29
26.99
27.13
4,988,078
+0.02(+0.07%)
Mar 26, 2007
27.02
27.23
26.82
27.11
4,408,668
+0.09(+0.33%)
Mar 23, 2007
27.19
27.26
26.95
27.02
4,485,214
-0.26(-0.94%)
Mar 22, 2007
26.47
27.38
26.47
27.28
4,680,356
+0.07(+0.26%)
Mar 21, 2007
27.05
27.31
26.78
27.21
4,744,275
+0.16(+0.59%)
Mar 20, 2007
27.21
27.26
27.02
27.05
5,661,934
-0.14(-0.52%)
Mar 19, 2007
27.01
27.20
26.86
27.19
4,595,242
+0.39(+1.46%)
Mar 16, 2007
26.65
26.80
26.49
26.80
9,318,747
+0.15(+0.57%)
Mar 15, 2007
26.97
27.03
26.62
26.65
6,366,118
-0.41(-1.51%)
Mar 14, 2007
27.23
27.43
26.82
27.05
4,404,948
-0.05(-0.20%)
Mar 13, 2007
27.76
27.68
27.08
27.11
4,648,903
-0.65(-2.33%)
Mar 12, 2007
27.37
27.79
27.23
27.76
6,384,435
+0.55(+2.02%)
Mar 09, 2007
27.15
27.39
27.05
27.21
3,461,707
+0.17(+0.62%)
Mar 08, 2007
27.35
27.45
27.01
27.04
5,038,172
-0.09(-0.33%)
Mar 07, 2007
27.32
27.57
27.05
27.13
5,990,657
-0.32(-1.16%)
Mar 06, 2007
26.35
27.54
26.35
27.45
11,286,647
+1.17(+4.46%)
Mar 05, 2007
26.01
26.37
25.73
26.27
5,852,558
+0.07(+0.27%)
Mar 02, 2007
26.52
26.61
26.17
26.20
4,306,419
-0.38(-1.43%)
Mar 01, 2007
26.92
26.92
26.24
26.58
7,932,905
-0.35(-1.32%)
Feb 28, 2007
27.14
27.40
26.82
26.94
8,985,647
+0.12(+0.43%)
Feb 27, 2007
28.12
28.21
25.24
26.82
8,090,205
-1.03(-3.69%)
Feb 26, 2007
27.78
28.00
27.76
27.85
2,392,864
+0.07(+0.26%)
Feb 23, 2007
27.96
27.97
27.60
27.78
2,641,683
-0.20(-0.73%)
Feb 22, 2007
28.16
28.22
27.81
27.99
3,009,307
-0.13(-0.47%)
Feb 21, 2007
28.34
28.39
28.08
28.12
5,240,077
-0.19(-0.66%)
Feb 20, 2007
28.27
28.39
28.03
28.31
1,623,813
+0.09(+0.31%)
Feb 16, 2007
28.16
28.32
28.04
28.22
2,592,193
-0.06(-0.22%)
Feb 15, 2007
28.43
28.52
28.15
28.28
2,575,058
-0.10(-0.34%)
Feb 14, 2007
28.37
28.62
28.34
28.38
3,243,966
+0.10(+0.35%)
Feb 13, 2007
27.90
28.32
27.77
28.28
2,502,729
+0.51(+1.82%)
Feb 12, 2007
28.30
28.39
27.75
27.77
2,418,944
-0.33(-1.17%)
Feb 09, 2007
28.42
28.58
27.97
28.10
2,542,929
-0.36(-1.28%)
Feb 08, 2007
28.20
28.48
28.18
28.47
2,841,785
+0.27(+0.94%)
Feb 07, 2007
28.02
28.23
27.94
28.20
2,206,419
+0.18(+0.63%)
Feb 06, 2007
28.16
28.17
27.86
28.02
1,987,604
+0.03(+0.10%)
Feb 05, 2007
27.76
28.04
27.58
28.00
2,343,503
+0.19(+0.67%)
Feb 02, 2007
27.89
28.03
27.75
27.81
3,821,439
-0.08(-0.29%)
Feb 01, 2007
28.08
28.08
27.58
27.89
3,417,515
+0.24(+0.87%)
Jan 31, 2007
27.54
27.81
27.43
27.65
2,230,206
+0.13(+0.48%)
Jan 30, 2007
27.28
27.54
27.14
27.52
2,403,928
+0.20(+0.71%)
Jan 29, 2007
27.32
27.51
27.16
27.32
2,360,639
+0.16(+0.59%)
Jan 26, 2007
27.50
27.60
27.05
27.16
4,276,657
-0.08(-0.29%)
Jan 25, 2007
27.68
27.82
27.21
27.24
3,102,199
-0.56(-2.01%)
Jan 24, 2007
27.93
27.99
27.72
27.80
2,619,475
-0.23(-0.82%)
Jan 23, 2007
27.85
28.10
27.76
28.03
2,960,155
+0.23(+0.83%)
Jan 22, 2007
27.95
28.07
27.70
27.80
3,866,082
-0.15(-0.54%)
Jan 19, 2007
27.92
27.97
27.68
27.95
2,417,795
+0.04(+0.13%)
Jan 18, 2007
28.08
28.31
27.88
27.92
4,077,231
+0.05(+0.19%)
Jan 17, 2007
27.90
28.05
27.80
27.86
3,240,411
-0.06(-0.22%)
Jan 16, 2007
28.13
28.16
27.68
27.92
4,801,431
-0.12(-0.44%)
Jan 12, 2007
27.71
28.10
27.69
28.05
3,703,971
+0.37(+1.35%)
Jan 11, 2007
27.64
27.85
27.58
27.68
2,906,156
+0.04(+0.13%)
Jan 10, 2007
27.28
27.68
27.24
27.64
3,097,014
+0.24(+0.87%)
Jan 09, 2007
27.68
27.79
27.27
27.40
3,663,161
-0.14(-0.52%)
Jan 08, 2007
27.35
27.54
27.12
27.54
3,538,027
+0.14(+0.52%)
Jan 05, 2007
27.83
27.85
27.29
27.40
7,305,467
-0.39(-1.40%)
Jan 04, 2007
27.85
28.06
27.35
27.79
4,509,226
-0.24(-0.85%)
Jan 03, 2007
27.63
28.36
27.59
28.03
3,594,957
+0.37(+1.35%)
Dec 29, 2006
27.90
28.07
27.56
27.66
2,086,922
-0.28(-1.02%)
Dec 28, 2006
27.94
28.13
27.92
27.94
2,062,797
-0.04(-0.13%)
Dec 27, 2006
28.08
28.34
27.93
27.98
1,877,012
+0.12(+0.41%)
Dec 26, 2006
27.63
28.06
27.63
27.86
1,892,231
+0.20(+0.71%)
Dec 22, 2006
27.99
28.03
27.66
27.67
2,936,369
-0.43(-1.52%)
Dec 21, 2006
28.12
28.23
27.92
28.09
2,998,485
-0.06(-0.22%)
Dec 20, 2006
28.15
28.39
28.02
28.15
2,774,821
+0.03(+0.09%)
Dec 19, 2006
28.12
28.28
28.05
28.13
2,585,767
-0.25(-0.88%)
Dec 18, 2006
28.38
28.42
28.18
28.38
5,314,594
+0.00(+0.00%)
Dec 15, 2006
28.18
28.39
27.72
28.38
4,979,663
+0.35(+1.23%)
Dec 14, 2006
27.89
28.20
27.76
28.03
3,331,499
+0.19(+0.67%)
Dec 13, 2006
27.94
27.99
27.56
27.84
3,073,903
+0.08(+0.29%)
Dec 12, 2006
27.79
27.90
27.45
27.76
3,325,750
-0.02(-0.06%)
Dec 11, 2006
27.48
27.79
27.45
27.78
3,600,031
+0.35(+1.26%)
Dec 08, 2006
27.37
27.51
27.18
27.44
2,700,305
-0.01(-0.03%)
Dec 07, 2006
27.36
27.50
27.23
27.45
2,628,155
+0.20(+0.72%)
Dec 06, 2006
27.48
27.54
27.11
27.25
2,473,372
-0.20(-0.74%)
Dec 05, 2006
26.79
27.50
26.74
27.45
4,091,210
+0.67(+2.48%)
Dec 04, 2006
26.61
27.08
26.59
26.79
4,139,798
+0.40(+1.51%)
Dec 01, 2006
26.51
26.65
26.12
26.39
3,862,361
+0.00(+0.00%)
Nov 30, 2006
26.64
26.70
26.37
26.39
3,786,604
-0.25(-0.93%)
Nov 29, 2006
26.66
26.83
26.58
26.64
4,696,364
-0.02(-0.07%)
Nov 28, 2006
26.43
26.83
26.31
26.66
6,664,352
+0.04(+0.13%)
Nov 27, 2006
26.83
26.90
26.60
26.62
2,884,060
-0.25(-0.92%)
Nov 24, 2006
27.05
27.07
26.87
26.87
957,332
-0.24(-0.88%)
Nov 22, 2006
26.39
27.47
26.39
27.11
5,977,016
+0.82(+3.14%)
Nov 21, 2006
26.26
26.35
26.10
26.28
3,018,889
-0.13(-0.50%)
Nov 20, 2006
25.85
26.66
25.85
26.42
2,202,361
-0.02(-0.07%)
Nov 17, 2006
26.30
26.56
26.21
26.43
2,078,354
+0.02(+0.07%)
Nov 16, 2006
26.48
26.64
26.26
26.42
2,321,858
+0.12(+0.47%)
Nov 15, 2006
26.42
26.49
26.22
26.29
2,144,980
+0.05(+0.20%)
Nov 14, 2006
26.63
26.71
26.17
26.24
2,632,326
-0.38(-1.43%)
Nov 13, 2006
26.43
26.66
26.32
26.62
1,869,008
+0.12(+0.47%)
Nov 10, 2006
26.43
26.67
26.27
26.50
4,105,302
+0.07(+0.27%)
Nov 09, 2006
26.35
26.50
26.11
26.43
2,531,543
+0.17(+0.64%)
Nov 08, 2006
26.08
26.36
25.99
26.26
3,746,246
+0.18(+0.68%)
Nov 07, 2006
25.80
26.12
25.56
26.08
4,295,033
+0.22(+0.86%)
Nov 06, 2006
25.51
25.94
25.33
25.86
5,546,036
+0.57(+2.24%)
Nov 03, 2006
25.49
25.64
25.18
25.29
3,289,901
-0.20(-0.77%)
Nov 02, 2006
25.35
25.69
25.26
25.48
4,088,730
-0.07(-0.28%)
Nov 01, 2006
25.72
25.77
25.35
25.56
3,813,886
-0.12(-0.45%)
Oct 31, 2006
25.77
25.88
25.55
25.67
3,354,835
-0.05(-0.21%)
Oct 30, 2006
25.72
25.81
25.56
25.72
2,165,272
+0.03(+0.10%)
Oct 27, 2006
25.72
25.85
25.48
25.70
2,454,207
-0.12(-0.45%)
Oct 26, 2006
25.56
25.99
25.47
25.81
4,781,590
+0.43(+1.71%)
Oct 25, 2006
25.19
25.58
25.13
25.38
2,763,886
+0.24(+0.95%)
Oct 24, 2006
24.91
25.15
24.84
25.14
4,022,443
+0.16(+0.64%)
Oct 23, 2006
24.79
25.16
24.70
24.98
2,823,748
+0.20(+0.82%)
Oct 20, 2006
25.09
25.16
24.70
24.78
4,885,981
-0.23(-0.92%)
Oct 19, 2006
24.84
25.05
24.81
25.01
3,257,095
+0.00(+0.00%)
Oct 18, 2006
25.04
25.20
24.90
25.01
2,036,417
+0.07(+0.28%)
Oct 17, 2006
24.24
25.09
24.24
24.93
2,985,633
-0.01(-0.04%)
Oct 16, 2006
24.84
25.17
24.54
24.94
4,723,420
-0.03(-0.11%)
Oct 13, 2006
25.28
25.37
24.94
24.97
3,972,164
-0.15(-0.60%)
Oct 12, 2006
25.45
25.45
25.07
25.12
3,078,638
-0.26(-1.01%)
Oct 11, 2006
25.19
25.62
25.19
25.38
3,899,000
+0.21(+0.85%)
Oct 10, 2006
25.33
25.33
25.04
25.17
2,835,472
-0.17(-0.67%)
Oct 09, 2006
25.15
25.35
24.96
25.33
2,296,042
+0.08(+0.32%)
Oct 06, 2006
25.42
25.49
25.08
25.25
2,837,389
-0.16(-0.63%)
Oct 05, 2006
25.06
25.45
25.03
25.41
3,379,186
+0.16(+0.63%)
Oct 04, 2006
25.27
25.40
24.97
25.25
2,881,129
+0.04(+0.18%)
Oct 03, 2006
25.14
25.48
25.09
25.21
2,847,647
+0.08(+0.32%)
Oct 02, 2006
25.21
25.32
25.13
25.13
3,736,663
+0.14(+0.57%)
Sep 29, 2006
24.93
25.28
24.93
24.99
3,128,805
-0.04(-0.14%)
Sep 28, 2006
25.24
25.34
25.01
25.02
4,625,229
-0.21(-0.84%)
Sep 27, 2006
25.52
25.55
25.17
25.24
4,859,489
-0.28(-1.08%)
Sep 26, 2006
25.46
25.53
25.00
25.51
3,653,015
+0.10(+0.38%)
Sep 25, 2006
25.15
25.51
24.92
25.41
3,523,372
+0.37(+1.49%)
Sep 22, 2006
25.09
25.21
24.93
25.04
1,989,633
-0.02(-0.07%)
Sep 21, 2006
25.33
25.56
24.89
25.06
2,903,450
-0.27(-1.09%)
Sep 20, 2006
25.59
25.68
25.25
25.33
3,758,083
-0.07(-0.28%)
Sep 19, 2006
25.62
25.79
25.26
25.41
4,098,763
-0.03(-0.10%)
Sep 18, 2006
25.40
25.46
25.26
25.43
1,883,325
+0.08(+0.32%)
Sep 15, 2006
25.41
25.68
25.17
25.35
3,836,658
+0.04(+0.14%)
Sep 14, 2006
25.53
25.64
25.19
25.32
3,101,749
-0.20(-0.80%)
Sep 13, 2006
25.90
26.04
24.96
25.52
4,051,754
-0.51(-1.98%)
Sep 12, 2006
25.96
26.42
25.83
26.03
4,619,367
+0.08(+0.31%)
Sep 11, 2006
25.25
25.99
25.15
25.95
3,097,803
+0.71(+2.81%)
Sep 08, 2006
24.86
25.27
24.84
25.25
2,977,404
+0.29(+1.17%)
Sep 07, 2006
25.19
25.38
24.91
24.95
3,644,447
-0.15(-0.60%)
Sep 06, 2006
25.33
25.40
24.95
25.10
4,857,460
-0.27(-1.05%)
Sep 05, 2006
25.72
25.72
25.32
25.37
3,552,795
-0.23(-0.90%)
Sep 01, 2006
25.56
25.72
25.48
25.60
2,723,190
+0.28(+1.09%)
Aug 31, 2006
25.56
25.61
25.33
25.33
2,763,435
-0.23(-0.90%)
Aug 30, 2006
25.65
25.70
25.28
25.56
2,310,698
-0.11(-0.41%)
Aug 29, 2006
25.53
25.72
25.36
25.66
4,824,316
-0.01(-0.03%)
Aug 28, 2006
25.50
25.89
25.36
25.67
6,121,315
+0.43(+1.69%)
Aug 25, 2006
24.97
25.37
24.86
25.25
2,630,297
+0.16(+0.64%)
Aug 24, 2006
25.14
25.28
25.02
25.09
2,953,617
-0.05(-0.21%)
Aug 23, 2006
25.00
25.24
24.76
25.14
4,131,456
+0.14(+0.57%)
Aug 22, 2006
24.59
25.01
24.48
25.00
5,765,190
+0.42(+1.70%)
Aug 21, 2006
24.38
24.61
24.37
24.58
2,162,228
+0.17(+0.69%)
Aug 18, 2006
24.36
24.49
24.18
24.41
2,920,586
+0.06(+0.26%)
Aug 17, 2006
24.35
24.60
24.22
24.35
2,870,870
-0.10(-0.40%)
Aug 16, 2006
24.62
24.69
24.33
24.45
3,058,572
-0.07(-0.29%)
Aug 15, 2006
24.37
24.55
24.21
24.52
4,267,526
+0.34(+1.39%)
Aug 14, 2006
23.42
24.26
23.36
24.18
9,337,601
+0.79(+3.37%)
Aug 11, 2006
23.51
23.58
23.21
23.39
3,535,772
-0.12(-0.49%)
Aug 10, 2006
23.22
23.56
23.22
23.51
5,916,816
+0.22(+0.95%)
Aug 09, 2006
23.37
23.43
23.23
23.29
6,803,916
+0.00(+0.00%)
Aug 08, 2006
23.33
23.44
23.17
23.29
4,150,959
+0.09(+0.38%)
Aug 07, 2006
23.05
23.36
23.03
23.20
5,370,172
+0.31(+1.36%)
Aug 04, 2006
23.38
23.68
22.89
22.89
7,479,753
-0.50(-2.12%)
Aug 03, 2006
23.73
23.74
22.65
23.38
11,265,006
-0.70(-2.91%)
Aug 02, 2006
23.80
24.23
23.77
24.08
2,095,828
+0.28(+1.19%)
Aug 01, 2006
24.17
24.19
23.68
23.80
3,420,333
-0.53(-2.19%)
Jul 31, 2006
24.17
24.34
23.96
24.33
3,362,727
+0.16(+0.66%)
Jul 28, 2006
23.84
24.19
23.68
24.17
2,191,087
+0.37(+1.57%)
Jul 27, 2006
23.73
23.91
23.66
23.80
1,790,884
+0.16(+0.68%)
Jul 26, 2006
23.78
23.88
23.61
23.64
2,346,321
-0.20(-0.82%)
Jul 25, 2006
23.55
23.95
23.52
23.84
2,964,101
+0.31(+1.32%)
Jul 24, 2006
23.42
23.62
23.22
23.52
2,276,878
+0.26(+1.11%)
Jul 21, 2006
23.40
23.52
23.16
23.27
3,237,705
-0.13(-0.57%)
Jul 20, 2006
23.46
23.58
23.36
23.40
2,805,372
-0.15(-0.64%)
Jul 19, 2006
23.60
23.86
23.43
23.55
3,225,868
+0.04(+0.19%)
Jul 18, 2006
23.62
23.80
23.42
23.51
1,742,972
-0.12(-0.49%)
Jul 17, 2006
23.51
23.71
23.37
23.62
2,042,054
+0.10(+0.41%)
Jul 14, 2006
23.82
23.83
23.39
23.52
3,459,339
-0.38(-1.60%)
Jul 13, 2006
24.43
24.48
23.79
23.91
4,465,486
-0.52(-2.14%)
Jul 12, 2006
24.38
24.52
23.71
24.43
2,865,234
+0.10(+0.40%)
Jul 11, 2006
24.29
24.41
24.22
24.33
3,799,681
+0.05(+0.22%)
Jul 10, 2006
24.37
24.51
24.13
24.28
3,373,887
-0.02(-0.07%)
Jul 07, 2006
23.86
24.31
23.77
24.30
5,971,492
+0.46(+1.93%)
Jul 06, 2006
23.95
23.98
23.73
23.84
2,286,911
+0.12(+0.49%)
Jul 05, 2006
23.99
24.00
23.60
23.72
4,951,029
-0.33(-1.36%)
Jul 03, 2006
24.08
24.13
23.95
24.05
1,679,841
+0.05(+0.22%)
Jun 30, 2006
23.96
24.16
23.96
23.99
6,055,704
+0.12(+0.48%)
Jun 29, 2006
23.91
23.94
23.71
23.88
5,589,551
+0.26(+1.09%)
Jun 28, 2006
23.70
23.70
23.36
23.62
6,976,173
+0.10(+0.41%)
Jun 27, 2006
23.60
23.71
23.30
23.52
4,216,570
+0.02(+0.08%)
Jun 26, 2006
23.49
23.60
23.36
23.51
4,277,221
+0.00(+0.00%)
Jun 23, 2006
22.93
23.60
22.90
23.51
6,726,355
+0.49(+2.12%)
Jun 22, 2006
23.14
23.20
22.91
23.02
2,679,336
-0.08(-0.35%)
Jun 21, 2006
22.86
23.15
22.81
23.10
3,402,634
+0.22(+0.97%)
Jun 20, 2006
23.10
23.21
22.88
22.88
3,904,524
-0.15(-0.65%)
Jun 19, 2006
23.11
23.16
22.99
23.03
3,400,943
-0.03(-0.12%)
Jun 16, 2006
23.21
23.29
22.73
23.05
3,954,465
-0.25(-1.07%)
Jun 15, 2006
22.90
23.31
22.69
23.30
2,975,825
+0.39(+1.70%)
Jun 14, 2006
23.11
23.29
22.83
22.91
4,483,636
+0.04(+0.15%)
Jun 13, 2006
22.89
23.13
22.82
22.88
4,790,609
+0.04(+0.16%)
Jun 12, 2006
23.29
23.42
22.83
22.84
3,947,926
+0.00(+0.00%)
Jun 09, 2006
23.37
23.51
22.74
22.84
5,155,527
-0.71(-3.01%)
Jun 08, 2006
23.74
23.92
23.50
23.55
8,899,181
-0.12(-0.49%)
Jun 07, 2006
23.46
23.77
23.29
23.67
8,605,285
+0.35(+1.52%)
Jun 06, 2006
23.56
23.84
23.07
23.31
3,361,486
-0.25(-1.05%)
Jun 05, 2006
23.44
23.82
23.27
23.56
6,086,480
+0.12(+0.49%)
Jun 02, 2006
23.84
23.84
23.33
23.44
2,912,807
-0.19(-0.79%)
Jun 01, 2006
22.82
23.66
22.80
23.63
4,796,246
+0.65(+2.82%)
May 31, 2006
22.63
23.00
22.59
22.98
5,732,159
+0.35(+1.57%)
May 30, 2006
23.06
23.14
22.62
22.63
7,103,111
-0.61(-2.63%)
May 26, 2006
23.40
23.51
23.10
23.24
4,228,633
-0.09(-0.38%)
May 25, 2006
22.71
23.36
22.62
23.33
9,514,142
+0.80(+3.54%)
May 24, 2006
22.18
22.71
22.11
22.53
4,199,773
+0.49(+2.21%)
May 23, 2006
22.35
22.35
22.02
22.04
4,278,573
-0.36(-1.62%)
May 22, 2006
22.43
22.66
22.26
22.41
4,508,212
+0.04(+0.20%)
May 19, 2006
22.62
22.62
22.17
22.36
7,411,775
-0.12(-0.55%)
May 18, 2006
22.19
22.94
22.19
22.49
3,570,043
-0.40(-1.74%)
May 17, 2006
23.29
23.52
22.86
22.89
5,799,686
-0.47(-2.01%)
May 16, 2006
22.88
23.44
22.86
23.36
5,681,542
+0.59(+2.61%)
May 15, 2006
22.66
22.89
22.40
22.76
3,359,457
+0.00(+0.00%)
May 12, 2006
22.66
23.11
22.56
22.76
4,141,940
-0.23(-1.00%)
May 11, 2006
23.33
23.37
22.97
22.99
4,002,376
-0.34(-1.44%)
May 10, 2006
23.75
23.75
23.29
23.33
4,629,964
-0.33(-1.39%)
May 09, 2006
23.70
23.77
23.60
23.66
4,767,048
+0.06(+0.26%)
May 08, 2006
23.51
23.78
23.47
23.60
5,943,421
+0.20(+0.83%)
May 05, 2006
23.13
23.45
23.11
23.40
3,014,267
+0.30(+1.31%)
May 04, 2006
22.84
23.20
22.80
23.10
3,028,585
+0.26(+1.13%)
May 03, 2006
22.67
22.89
22.65
22.84
5,330,039
+0.18(+0.78%)
May 02, 2006
22.93
22.97
22.62
22.66
7,383,704
-0.20(-0.89%)
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
.