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 29, 2011
22.74
22.83
22.52
22.72
6,993,096
-0.03(-0.12%)
Apr 28, 2011
22.41
23.15
22.37
22.75
8,716,556
+0.33(+1.49%)
Apr 27, 2011
22.28
22.51
22.14
22.41
6,083,094
+0.20(+0.89%)
Apr 26, 2011
22.44
22.44
22.07
22.21
7,670,151
-0.03(-0.12%)
Apr 25, 2011
22.49
22.52
22.14
22.24
6,627,913
-0.10(-0.44%)
Apr 21, 2011
22.41
22.41
22.06
22.34
4,903,021
+0.18(+0.81%)
Apr 20, 2011
22.04
22.30
22.00
22.16
5,675,525
+0.52(+2.41%)
Apr 19, 2011
21.72
21.84
21.49
21.64
6,518,495
-0.04(-0.17%)
Apr 18, 2011
21.58
21.79
21.03
21.67
9,504,869
-0.25(-1.15%)
Apr 15, 2011
22.09
22.52
21.80
21.93
13,621,057
+0.08(+0.37%)
Apr 14, 2011
21.86
21.97
21.34
21.85
11,537,890
-0.18(-0.82%)
Apr 13, 2011
22.03
22.30
21.70
22.03
8,067,600
+0.13(+0.58%)
Apr 12, 2011
21.84
21.98
21.67
21.90
9,370,794
-0.12(-0.53%)
Apr 11, 2011
21.82
22.11
21.40
22.02
11,146,764
+0.15(+0.70%)
Apr 08, 2011
22.26
22.37
21.61
21.86
8,873,719
-0.28(-1.26%)
Apr 07, 2011
22.07
22.16
21.58
22.14
11,580,316
+0.06(+0.29%)
Apr 06, 2011
22.75
22.81
21.91
22.08
10,870,104
-0.47(-2.08%)
Apr 05, 2011
22.40
23.14
22.36
22.55
13,429,793
-0.04(-0.16%)
Apr 04, 2011
22.47
22.59
22.26
22.58
8,214,777
+0.25(+1.13%)
Apr 01, 2011
22.67
22.94
22.10
22.33
12,322,967
-0.23(-1.00%)
Mar 31, 2011
23.40
23.41
22.50
22.56
16,432,187
-0.97(-4.13%)
Mar 30, 2011
23.53
23.53
23.53
23.53
13,436,131
+0.73(+3.20%)
Mar 29, 2011
22.01
22.94
21.66
22.80
16,056,383
+0.79(+3.60%)
Mar 28, 2011
22.24
22.29
21.53
22.01
14,070,564
-0.22(-0.97%)
Mar 25, 2011
22.75
22.75
22.19
22.22
11,322,208
-0.38(-1.67%)
Mar 24, 2011
22.58
22.71
22.04
22.60
9,586,418
+0.20(+0.88%)
Mar 23, 2011
22.12
22.49
21.89
22.40
9,011,238
+0.19(+0.85%)
Mar 22, 2011
22.08
22.58
22.07
22.21
10,606,588
+0.14(+0.61%)
Mar 21, 2011
21.85
22.16
21.83
22.08
13,969,446
+1.15(+5.51%)
Mar 18, 2011
21.31
21.31
20.76
20.93
14,136,514
-0.02(-0.09%)
Mar 17, 2011
21.06
21.25
20.85
20.94
11,149,729
+0.36(+1.75%)
Mar 16, 2011
20.73
21.29
20.40
20.58
13,882,154
-0.27(-1.30%)
Mar 15, 2011
20.98
21.27
20.84
20.85
16,146,157
-0.41(-1.95%)
Mar 14, 2011
21.28
21.33
20.85
21.27
13,091,111
-0.17(-0.80%)
Mar 11, 2011
21.17
21.67
21.14
21.44
8,135,186
+0.10(+0.46%)
Mar 10, 2011
21.28
21.54
21.03
21.34
12,331,690
-0.30(-1.37%)
Mar 09, 2011
21.37
21.94
21.37
21.64
10,024,773
+0.33(+1.56%)
Mar 08, 2011
21.31
21.44
21.01
21.31
9,301,147
+0.07(+0.34%)
Mar 07, 2011
21.69
21.71
20.91
21.23
8,454,312
-0.31(-1.42%)
Mar 04, 2011
22.02
22.25
21.05
21.54
13,883,187
-0.33(-1.52%)
Mar 03, 2011
21.73
22.18
21.53
21.87
11,070,955
+0.40(+1.88%)
Mar 02, 2011
20.83
21.67
20.71
21.47
14,730,617
+0.62(+2.98%)
Mar 01, 2011
21.53
21.55
20.78
20.85
13,853,297
-0.60(-2.81%)
Feb 28, 2011
21.14
21.59
21.06
21.45
16,785,658
+0.29(+1.36%)
Feb 25, 2011
19.99
21.26
19.93
21.16
18,747,222
+1.36(+6.85%)
Feb 24, 2011
19.52
20.06
19.39
19.80
15,445,493
+0.24(+1.24%)
Feb 23, 2011
19.79
20.14
19.33
19.56
13,463,350
-0.20(-1.00%)
Feb 22, 2011
20.33
20.34
19.54
19.76
13,222,541
-0.84(-4.06%)
Feb 18, 2011
19.97
20.77
19.86
20.59
15,222,319
+0.50(+2.51%)
Feb 17, 2011
19.67
20.24
18.88
20.09
26,461,130
+0.22(+1.13%)
Feb 16, 2011
19.53
20.00
19.34
19.87
15,500,796
+0.40(+2.08%)
Feb 15, 2011
19.44
19.56
19.26
19.46
6,945,322
-0.09(-0.46%)
Feb 14, 2011
19.73
19.75
19.30
19.55
6,910,308
-0.17(-0.87%)
Feb 11, 2011
19.28
19.87
19.28
19.72
8,360,611
+0.29(+1.48%)
Feb 10, 2011
19.17
19.62
19.10
19.44
11,594,904
+0.07(+0.37%)
Feb 09, 2011
18.95
19.44
18.79
19.36
17,289,082
+0.41(+2.18%)
Feb 08, 2011
18.72
18.97
18.61
18.95
5,923,259
+0.22(+1.20%)
Feb 07, 2011
18.21
18.73
18.19
18.73
7,022,689
+0.55(+3.02%)
Feb 04, 2011
18.27
18.31
17.92
18.18
10,194,412
-0.03(-0.15%)
Feb 03, 2011
17.96
18.45
17.92
18.20
16,446,061
+0.25(+1.40%)
Feb 02, 2011
17.76
18.16
17.76
17.95
10,623,168
+0.03(+0.15%)
Feb 01, 2011
17.92
18.13
17.75
17.93
9,017,693
+0.10(+0.55%)
Jan 31, 2011
17.55
17.92
17.35
17.83
15,449,065
+0.49(+2.85%)
Jan 28, 2011
18.19
18.33
17.28
17.33
24,066,718
-0.88(-4.84%)
Jan 27, 2011
18.43
18.62
18.13
18.21
9,572,392
-0.29(-1.56%)
Jan 26, 2011
18.57
18.74
18.42
18.50
7,659,915
-0.03(-0.15%)
Jan 25, 2011
18.64
18.64
18.18
18.53
8,090,701
-0.15(-0.82%)
Jan 24, 2011
18.62
18.75
18.49
18.68
5,749,231
+0.07(+0.39%)
Jan 21, 2011
18.61
18.75
18.47
18.61
9,303,127
+0.18(+0.98%)
Jan 20, 2011
18.16
18.59
18.14
18.43
21,625,082
+0.26(+1.43%)
Jan 19, 2011
18.34
18.49
18.10
18.17
16,423,395
-0.23(-1.27%)
Jan 18, 2011
17.86
18.45
17.84
18.40
21,600,062
+0.48(+2.66%)
Jan 14, 2011
17.78
17.94
17.65
17.93
7,359,348
+0.06(+0.35%)
Jan 13, 2011
17.74
18.00
17.72
17.86
8,424,555
+0.08(+0.46%)
Jan 12, 2011
17.80
17.98
17.66
17.78
8,053,335
+0.16(+0.92%)
Jan 11, 2011
17.85
17.90
17.48
17.62
8,077,383
-0.16(-0.91%)
Jan 10, 2011
17.13
17.85
17.08
17.78
11,280,084
+0.48(+2.75%)
Jan 07, 2011
17.50
17.66
17.07
17.30
7,687,222
-0.20(-1.13%)
Jan 06, 2011
17.22
17.52
17.08
17.50
7,759,579
+0.21(+1.20%)
Jan 05, 2011
17.33
17.51
17.24
17.30
6,659,106
-0.16(-0.93%)
Jan 04, 2011
17.32
17.48
17.06
17.46
9,246,327
+0.11(+0.62%)
Jan 03, 2011
17.32
17.43
17.23
17.35
9,592,731
+0.22(+1.31%)
Dec 31, 2010
17.12
17.28
17.04
17.12
2,927,841
+0.00(+0.00%)
Dec 30, 2010
17.26
17.28
17.08
17.12
2,510,340
-0.13(-0.73%)
Dec 29, 2010
17.18
17.41
17.17
17.25
3,373,420
+0.13(+0.74%)
Dec 28, 2010
17.36
17.36
17.03
17.12
6,820,656
-0.22(-1.24%)
Dec 27, 2010
17.33
17.39
17.23
17.34
3,163,303
-0.08(-0.46%)
Dec 23, 2010
17.64
17.66
17.22
17.42
4,920,911
-0.19(-1.07%)
Dec 22, 2010
17.38
17.61
17.34
17.61
4,168,892
+0.29(+1.66%)
Dec 21, 2010
16.94
17.39
16.93
17.32
10,266,571
+0.31(+1.85%)
Dec 20, 2010
16.97
17.08
16.79
17.01
6,251,483
+0.13(+0.80%)
Dec 17, 2010
16.34
17.07
16.23
16.87
22,394,726
+0.69(+4.28%)
Dec 16, 2010
16.04
16.19
15.94
16.18
9,075,920
+0.19(+1.18%)
Dec 15, 2010
15.99
16.13
15.87
15.99
5,700,055
-0.09(-0.56%)
Dec 14, 2010
15.95
16.24
15.90
16.08
5,631,398
+0.08(+0.51%)
Dec 13, 2010
16.40
16.40
16.00
16.00
8,194,243
-0.22(-1.39%)
Dec 10, 2010
16.20
16.28
16.00
16.23
8,840,640
+0.06(+0.39%)
Dec 09, 2010
16.53
16.57
15.91
16.16
8,407,863
+0.00(+0.00%)
Dec 08, 2010
16.03
16.32
15.96
16.16
9,282,910
+0.08(+0.50%)
Dec 07, 2010
15.99
16.24
15.92
16.08
20,035,528
+0.28(+1.76%)
Dec 06, 2010
15.60
15.88
15.56
15.80
5,338,050
+0.09(+0.57%)
Dec 03, 2010
15.46
15.75
15.42
15.71
8,386,759
+0.22(+1.39%)
Dec 02, 2010
15.37
15.59
15.21
15.50
8,665,289
+0.11(+0.70%)
Dec 01, 2010
15.38
15.51
15.30
15.39
11,249,731
+0.30(+1.96%)
Nov 30, 2010
14.50
15.37
14.48
15.10
16,619,388
+0.39(+2.68%)
Nov 29, 2010
14.58
14.77
14.33
14.70
12,260,533
-0.04(-0.30%)
Nov 26, 2010
14.59
14.80
14.56
14.75
2,666,446
+0.00(+0.00%)
Nov 24, 2010
14.66
14.75
14.75
14.75
16,756,914
+0.19(+1.29%)
Nov 23, 2010
14.50
14.67
14.43
14.56
9,806,496
-0.22(-1.46%)
Nov 22, 2010
14.66
14.82
14.59
14.77
9,664,442
-0.01(-0.06%)
Nov 19, 2010
14.78
14.82
14.57
14.78
8,945,219
-0.05(-0.36%)
Nov 18, 2010
14.62
14.89
14.61
14.84
16,726,325
+0.31(+2.16%)
Nov 17, 2010
14.57
14.60
14.41
14.52
9,577,639
-0.01(-0.06%)
Nov 16, 2010
14.84
14.98
14.41
14.53
17,435,586
-0.46(-3.05%)
Nov 15, 2010
14.97
15.19
14.84
14.99
12,002,618
+0.09(+0.60%)
Nov 12, 2010
15.05
15.20
14.81
14.90
12,453,716
-0.31(-2.06%)
Nov 11, 2010
14.82
15.38
14.82
15.21
15,047,079
+0.13(+0.89%)
Nov 10, 2010
14.68
15.16
14.67
15.08
12,617,081
+0.41(+2.81%)
Nov 09, 2010
15.09
15.11
14.60
14.67
13,586,689
-0.41(-2.74%)
Nov 08, 2010
15.19
15.33
15.05
15.08
9,488,596
-0.17(-1.12%)
Nov 05, 2010
15.89
15.92
15.05
15.25
19,714,772
-0.58(-3.68%)
Nov 04, 2010
15.78
15.88
15.60
15.83
10,032,427
+0.33(+2.14%)
Nov 03, 2010
15.53
15.57
15.18
15.50
8,551,391
-0.05(-0.35%)
Nov 02, 2010
15.47
15.60
15.25
15.55
13,299,770
+0.26(+1.70%)
Nov 01, 2010
15.35
15.69
15.19
15.29
10,095,934
+0.12(+0.77%)
Oct 29, 2010
15.08
15.32
15.06
15.18
7,747,734
+0.06(+0.41%)
Oct 28, 2010
15.27
15.30
15.01
15.11
8,488,532
+0.03(+0.18%)
Oct 27, 2010
15.17
15.20
14.91
15.09
9,692,963
-0.39(-2.49%)
Oct 25, 2010
15.56
15.79
15.45
15.47
8,008,402
+0.07(+0.47%)
Oct 22, 2010
15.60
15.60
15.32
15.40
5,847,211
-0.08(-0.52%)
Oct 21, 2010
15.80
15.87
15.22
15.48
10,257,656
-0.21(-1.31%)
Oct 20, 2010
15.45
15.78
15.39
15.69
13,375,315
+0.34(+2.22%)
Oct 19, 2010
15.44
15.54
15.17
15.35
10,871,538
-0.33(-2.12%)
Oct 18, 2010
15.79
15.79
15.58
15.68
7,902,847
-0.04(-0.29%)
Oct 15, 2010
15.92
15.98
15.60
15.72
11,144,304
+0.01(+0.06%)
Oct 14, 2010
15.97
16.01
15.61
15.71
10,155,315
-0.30(-1.85%)
Oct 13, 2010
16.14
16.32
15.96
16.01
12,461,737
-0.04(-0.22%)
Oct 12, 2010
15.65
16.07
15.45
16.05
10,086,193
+0.35(+2.23%)
Oct 11, 2010
15.63
15.75
15.37
15.70
6,812,562
+0.25(+1.63%)
Oct 08, 2010
15.45
15.81
15.11
15.45
12,760,519
+0.22(+1.47%)
Oct 07, 2010
15.41
15.45
15.02
15.22
8,583,801
-0.11(-0.70%)
Oct 06, 2010
14.93
15.35
14.87
15.33
16,984,168
+0.39(+2.64%)
Oct 05, 2010
14.86
15.62
14.82
14.93
25,338,086
+0.24(+1.65%)
Oct 04, 2010
14.63
14.69
14.32
14.69
14,456,688
+0.01(+0.06%)
Oct 01, 2010
14.68
14.69
14.24
14.68
11,680,158
+0.46(+3.26%)
Sep 30, 2010
14.21
14.55
14.07
14.22
35,997
+0.04(+0.27%)
Sep 29, 2010
14.27
14.29
14.00
14.18
7,434,649
-0.19(-1.31%)
Sep 28, 2010
14.31
14.46
13.93
14.37
9,657,548
+0.12(+0.82%)
Sep 27, 2010
14.46
14.46
14.14
14.25
10,072,818
-0.24(-1.67%)
Sep 24, 2010
14.02
14.52
13.99
14.50
12,652,842
+0.68(+4.93%)
Sep 23, 2010
13.81
14.14
13.41
13.81
549
+0.14(+1.05%)
Sep 22, 2010
13.93
14.04
13.57
13.67
14,962,407
-0.32(-2.31%)
Sep 21, 2010
14.13
14.15
13.80
13.99
10,714,097
-0.09(-0.64%)
Sep 20, 2010
13.60
14.14
13.53
14.08
7,798,063
+0.53(+3.90%)
Sep 17, 2010
13.55
13.79
13.27
13.55
17,098,574
-0.42(-3.01%)
Sep 15, 2010
13.94
13.98
13.68
13.98
10,998,622
-0.12(-0.83%)
Sep 14, 2010
14.07
14.20
13.81
14.09
7,080,454
-0.01(-0.06%)
Sep 13, 2010
14.07
14.22
13.87
14.10
9,120,812
+0.21(+1.48%)
Sep 10, 2010
13.53
13.98
13.47
13.89
10,256,655
+0.40(+2.99%)
Sep 09, 2010
13.55
13.69
13.47
13.49
8,041,633
+0.13(+0.94%)
Sep 08, 2010
13.18
13.46
13.14
13.37
9,615,785
+0.20(+1.50%)
Sep 07, 2010
13.47
13.55
13.09
13.17
811
-0.44(-3.22%)
Sep 03, 2010
13.60
13.75
13.43
13.61
7,950,781
+0.25(+1.87%)
Sep 02, 2010
13.08
13.42
13.08
13.36
404
+0.32(+2.47%)
Sep 01, 2010
12.56
13.25
12.56
13.03
14,591,336
+0.71(+5.72%)
Aug 31, 2010
12.31
12.41
12.03
12.33
58,457
+0.09(+0.73%)
Aug 30, 2010
12.39
12.56
12.23
12.24
9,173,247
-0.20(-1.58%)
Aug 27, 2010
12.44
12.51
11.76
12.44
14,477,118
+0.16(+1.31%)
Aug 26, 2010
12.19
12.36
11.99
12.28
559
+0.15(+1.25%)
Aug 25, 2010
11.67
12.17
11.62
12.12
13,979,009
+0.29(+2.42%)
Aug 24, 2010
11.72
11.97
11.65
11.84
1,351
-0.15(-1.27%)
Aug 23, 2010
12.12
12.29
11.84
11.99
12,114,812
-0.17(-1.40%)
Aug 20, 2010
12.14
12.23
11.91
12.16
8,079,986
-0.13(-1.09%)
Aug 19, 2010
12.60
12.68
12.19
12.29
1,015
-0.39(-3.10%)
Aug 18, 2010
12.65
12.86
12.44
12.69
14,723,299
+0.05(+0.42%)
Aug 17, 2010
12.78
12.98
12.63
12.63
9,671,934
+0.01(+0.07%)
Aug 16, 2010
12.34
12.64
12.23
12.62
7,870,947
+0.16(+1.29%)
Aug 13, 2010
12.46
12.67
12.40
12.46
12,699,086
-0.20(-1.55%)
Aug 12, 2010
12.68
12.79
12.57
12.66
12,632,322
-0.27(-2.07%)
Aug 11, 2010
13.41
13.42
12.85
12.93
923
-0.82(-5.98%)
Aug 10, 2010
13.71
13.95
13.58
13.75
1,343
-0.14(-1.03%)
Aug 09, 2010
13.84
13.95
13.70
13.89
6,390,397
+0.17(+1.24%)
Aug 06, 2010
13.72
13.83
13.42
13.72
9,416,516
-0.15(-1.09%)
Aug 05, 2010
13.84
14.08
13.79
13.87
9,155,066
-0.10(-0.70%)
Aug 04, 2010
13.87
14.01
13.64
13.97
23,343,724
+0.56(+4.20%)
Aug 03, 2010
13.62
13.66
13.14
13.41
4,141
-0.26(-1.90%)
Aug 02, 2010
13.38
13.84
13.38
13.67
12,377,079
+0.46(+3.52%)
Jul 30, 2010
13.20
13.28
12.63
13.20
8,077,775
+0.09(+0.68%)
Jul 29, 2010
13.25
13.51
12.80
13.12
8,748,481
+0.05(+0.41%)
Jul 28, 2010
13.06
13.26
12.95
13.06
607
-0.23(-1.75%)
Jul 27, 2010
13.29
13.65
13.16
13.29
811
-0.11(-0.80%)
Jul 26, 2010
13.08
13.43
12.98
13.40
10,667,272
+0.34(+2.60%)
Jul 23, 2010
12.68
13.20
12.62
13.06
12,689,050
+0.38(+2.96%)
Jul 22, 2010
12.53
12.88
12.47
12.69
10,253,118
+0.41(+3.35%)
Jul 21, 2010
12.47
12.58
12.18
12.28
11,965,440
-0.12(-0.94%)
Jul 20, 2010
12.39
12.40
11.96
12.39
13,819,673
+0.01(+0.07%)
Jul 19, 2010
12.15
12.45
11.98
12.38
8,961,056
+0.29(+2.44%)
Jul 16, 2010
12.09
12.78
12.02
12.09
12,625,693
-0.63(-4.92%)
Jul 15, 2010
12.75
12.92
12.62
12.71
5,024,504
-0.08(-0.63%)
Jul 14, 2010
12.95
13.04
12.67
12.79
9,636,084
-0.25(-1.92%)
Jul 13, 2010
12.74
13.13
12.72
13.04
8,437,634
+0.46(+3.62%)
Jul 12, 2010
12.41
12.69
12.30
12.59
8,101,882
+0.04(+0.36%)
Jul 09, 2010
12.54
12.59
12.30
12.54
5,846,983
+0.08(+0.65%)
Jul 08, 2010
12.09
12.56
12.00
12.46
13,604,173
+0.55(+4.65%)
Jul 07, 2010
11.63
11.97
11.51
11.91
11,107,389
+0.37(+3.17%)
Jul 06, 2010
11.69
12.01
11.39
11.54
3,514
+0.09(+0.78%)
Jul 02, 2010
11.45
11.69
11.24
11.45
11,664,255
+0.03(+0.23%)
Jul 01, 2010
11.43
11.62
10.95
11.43
21,546,474
-0.13(-1.08%)
Jun 30, 2010
11.75
12.01
11.49
11.55
3,257
-0.29(-2.42%)
Jun 29, 2010
12.47
12.56
11.70
11.84
20,771,036
-0.79(-6.23%)
Jun 25, 2010
12.62
12.65
12.15
12.62
15,191,501
+0.32(+2.61%)
Jun 24, 2010
12.80
12.84
12.20
12.30
12,495,546
-0.63(-4.84%)
Jun 23, 2010
12.89
13.16
12.65
12.93
11,399,486
+0.09(+0.70%)
Jun 22, 2010
13.22
13.39
12.78
12.84
7,835,409
-0.37(-2.77%)
Jun 21, 2010
13.64
13.66
13.14
13.20
6,803,382
-0.13(-1.00%)
Jun 18, 2010
13.34
13.62
13.28
13.34
8,520,773
-0.17(-1.26%)
Jun 17, 2010
13.61
13.66
13.27
13.51
5,989,210
-0.04(-0.26%)
Jun 16, 2010
13.53
13.62
13.36
13.54
11,470,396
-0.19(-1.37%)
Jun 15, 2010
13.30
13.76
13.19
13.73
9,329,220
+0.66(+5.06%)
Jun 14, 2010
13.11
13.57
13.04
13.07
10,860,880
+0.20(+1.53%)
Jun 11, 2010
12.65
13.04
12.62
12.87
9,807,116
+0.01(+0.07%)
Jun 10, 2010
12.51
12.94
12.45
12.87
10,659,974
+0.67(+5.49%)
Jun 09, 2010
12.05
12.74
11.94
12.20
20,966,794
+0.30(+2.55%)
Jun 08, 2010
11.95
12.15
11.70
11.89
111
-0.04(-0.37%)
Jun 07, 2010
12.47
12.67
11.92
11.94
12,457,095
-0.46(-3.73%)
Jun 04, 2010
12.40
13.00
12.28
12.40
17,310,340
-0.74(-5.62%)
Jun 03, 2010
13.12
13.25
12.98
13.14
11,478,797
+0.12(+0.89%)
Jun 02, 2010
12.62
13.02
12.58
13.02
12,214
+0.49(+3.91%)
Jun 01, 2010
12.72
13.10
12.52
12.53
11,792,511
-0.43(-3.30%)
May 28, 2010
12.96
13.30
12.88
12.96
9,833,879
-0.26(-1.95%)
May 27, 2010
12.98
13.24
12.87
13.22
12,980,872
+0.61(+4.87%)
May 26, 2010
12.55
12.96
12.41
12.60
112
+0.24(+1.94%)
May 25, 2010
11.88
12.41
11.72
12.36
280
-0.06(-0.50%)
May 24, 2010
12.69
13.03
12.39
12.43
22,021,958
-0.32(-2.51%)
May 21, 2010
12.05
12.75
11.98
12.75
17,829,762
-0.10(-0.77%)
May 20, 2010
12.71
12.95
12.32
12.85
17,222,416
-0.43(-3.21%)
May 19, 2010
13.13
13.44
12.83
13.27
14,823,523
+0.00(+0.00%)
May 18, 2010
13.72
13.79
13.21
13.27
112
-0.30(-2.23%)
May 17, 2010
13.12
13.67
12.98
13.57
18,534,006
+0.52(+3.95%)
May 14, 2010
13.06
13.27
12.88
13.06
11,253,763
-0.29(-2.20%)
May 13, 2010
13.64
13.81
13.30
13.35
11,911,943
-0.28(-2.09%)
May 12, 2010
13.51
13.86
13.34
13.64
11,980,234
+0.20(+1.52%)
May 11, 2010
13.78
13.79
13.37
13.43
13,887,225
-0.22(-1.63%)
May 10, 2010
13.56
13.68
13.46
13.65
15,326,212
+1.01(+7.95%)
May 07, 2010
13.33
13.35
12.33
12.65
30,646,124
-0.40(-3.07%)
May 06, 2010
13.30
13.80
12.24
13.05
2,921
-1.03(-7.33%)
May 05, 2010
13.95
14.35
13.78
14.08
23,012,022
-0.34(-2.35%)
May 04, 2010
14.61
14.62
14.10
14.42
112
-0.45(-3.05%)
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
.