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 (%)
Apr 29, 2011 40.14 40.65 40.14 40.47 2,533,701 +0.26(+0.65%)
Apr 28, 2011 39.09 40.30 39.09 40.21 2,763,584 +1.12(+2.87%)
Apr 27, 2011 39.16 39.59 38.70 39.09 3,280,041 -0.06(-0.15%)
Apr 26, 2011 39.67 39.77 38.25 39.15 2,976,408 -0.44(-1.11%)
Apr 25, 2011 39.49 39.69 39.19 39.59 1,030,576 -0.21(-0.53%)
Apr 21, 2011 39.50 39.94 39.33 39.80 886,735 +0.45(+1.14%)
Apr 20, 2011 39.49 39.70 39.28 39.35 1,034,583 +0.23(+0.59%)
Apr 19, 2011 38.91 39.30 38.73 39.12 1,016,615 +0.25(+0.64%)
Apr 18, 2011 39.04 39.04 38.49 38.87 1,203,512 -0.44(-1.12%)
Apr 15, 2011 38.87 39.41 38.09 39.31 1,729,982 +0.68(+1.76%)
Apr 14, 2011 38.90 38.91 38.35 38.63 1,379,824 -0.53(-1.35%)
Apr 13, 2011 39.12 39.30 38.92 39.16 989,799 +0.17(+0.44%)
Apr 12, 2011 38.83 39.28 38.71 38.99 1,201,691 -0.11(-0.28%)
Apr 11, 2011 39.03 39.16 38.73 39.10 1,336,342 +0.13(+0.33%)
Apr 08, 2011 39.49 39.58 38.88 38.97 1,003,324 -0.47(-1.19%)
Apr 07, 2011 39.55 39.69 39.22 39.44 906,464 -0.14(-0.35%)
Apr 06, 2011 39.30 39.66 39.20 39.58 1,127,982 +0.40(+1.02%)
Apr 05, 2011 38.99 39.45 38.61 39.18 1,598,000 +0.04(+0.10%)
Apr 04, 2011 39.28 39.42 39.05 39.14 1,458,135 -0.05(-0.13%)
Apr 01, 2011 39.53 39.66 39.07 39.19 1,848,854 -0.21(-0.53%)
Mar 31, 2011 40.07 40.25 39.32 39.40 3,767,593 -0.71(-1.77%)
Mar 30, 2011 40.11 40.11 40.11 40.11 2,527,966 +0.06(+0.15%)
Mar 29, 2011 38.59 40.16 38.53 40.05 4,200,765 +1.48(+3.84%)
Mar 28, 2011 38.50 38.82 38.50 38.57 1,312,944 +0.04(+0.10%)
Mar 25, 2011 38.67 38.82 38.41 38.53 955,106 -0.02(-0.05%)
Mar 24, 2011 38.76 38.82 38.24 38.55 889,756 -0.09(-0.23%)
Mar 23, 2011 38.53 38.73 38.26 38.64 1,115,726 +0.09(+0.23%)
Mar 22, 2011 38.80 39.00 38.45 38.55 1,254,119 -0.35(-0.90%)
Mar 21, 2011 38.94 38.99 38.83 38.90 1,879,357 +0.95(+2.50%)
Mar 18, 2011 37.74 38.00 37.59 37.95 2,052,561 +0.71(+1.91%)
Mar 17, 2011 37.00 37.50 36.89 37.24 1,780,621 +0.74(+2.03%)
Mar 16, 2011 36.81 37.05 36.48 36.50 3,272,381 -0.52(-1.40%)
Mar 15, 2011 36.97 37.18 36.94 37.02 1,906,049 -0.05(-0.13%)
Mar 14, 2011 37.26 37.33 36.62 37.07 3,525,366 -0.47(-1.25%)
Mar 11, 2011 37.50 37.69 37.26 37.54 1,507,712 -0.03(-0.08%)
Mar 10, 2011 37.83 38.00 37.30 37.57 1,529,716 -0.56(-1.47%)
Mar 09, 2011 37.92 38.23 37.76 38.13 967,987 +0.25(+0.66%)
Mar 08, 2011 37.68 38.18 37.50 37.88 1,235,885 +0.34(+0.91%)
Mar 07, 2011 38.07 38.53 37.53 37.54 1,585,731 -0.59(-1.55%)
Mar 04, 2011 38.85 38.92 37.83 38.13 1,541,450 -0.83(-2.13%)
Mar 03, 2011 38.35 38.97 38.32 38.96 1,312,401 +0.87(+2.28%)
Mar 02, 2011 37.51 38.20 37.32 38.09 1,174,085 +0.45(+1.20%)
Mar 01, 2011 38.65 38.68 37.64 37.64 1,270,467 -1.04(-2.69%)
Feb 28, 2011 38.11 38.73 38.01 38.68 1,170,208 +0.61(+1.60%)
Feb 25, 2011 37.85 38.10 37.63 38.07 713,444 +0.41(+1.09%)
Feb 24, 2011 37.51 37.90 37.33 37.66 1,464,640 +0.06(+0.16%)
Feb 23, 2011 38.08 38.20 37.31 37.60 1,618,379 -0.44(-1.16%)
Feb 22, 2011 38.29 38.48 37.80 38.04 1,402,381 -0.81(-2.08%)
Feb 18, 2011 38.30 38.87 38.10 38.85 1,643,862 +0.62(+1.62%)
Feb 17, 2011 37.92 38.36 37.75 38.23 1,415,278 +0.16(+0.42%)
Feb 16, 2011 37.81 38.19 37.65 38.07 1,007,021 +0.32(+0.85%)
Feb 15, 2011 37.69 37.89 37.40 37.75 1,226,366 -0.18(-0.47%)
Feb 14, 2011 37.41 37.96 37.13 37.93 1,428,616 +0.48(+1.28%)
Feb 11, 2011 37.05 37.83 36.89 37.45 1,245,972 +0.21(+0.56%)
Feb 10, 2011 37.04 37.50 36.98 37.24 1,152,339 +0.04(+0.11%)
Feb 09, 2011 36.88 37.33 36.78 37.20 1,366,181 +0.07(+0.19%)
Feb 08, 2011 36.80 37.25 36.74 37.13 1,786,361 +0.31(+0.84%)
Feb 07, 2011 36.71 37.18 36.57 36.82 1,445,684 +0.24(+0.66%)
Feb 04, 2011 37.05 37.05 36.40 36.58 2,340,830 -0.35(-0.95%)
Feb 03, 2011 36.72 37.05 36.45 36.93 2,426,721 +0.18(+0.49%)
Feb 02, 2011 36.43 36.99 36.20 36.75 2,602,803 -0.17(-0.46%)
Feb 01, 2011 39.10 39.29 36.50 36.92 5,178,997 -2.06(-5.28%)
Jan 31, 2011 38.45 39.00 38.04 38.98 2,099,772 +0.71(+1.86%)
Jan 28, 2011 39.26 39.45 37.98 38.27 1,572,453 -0.72(-1.85%)
Jan 27, 2011 39.14 39.14 38.50 38.99 951,925 +0.05(+0.13%)
Jan 26, 2011 38.57 39.40 38.54 38.94 1,821,687 +0.53(+1.38%)
Jan 25, 2011 38.51 38.51 37.84 38.41 1,056,781 -0.05(-0.13%)
Jan 24, 2011 37.77 38.68 37.67 38.46 1,465,334 +0.82(+2.18%)
Jan 21, 2011 37.85 37.91 37.54 37.64 1,065,741 +0.02(+0.05%)
Jan 20, 2011 37.38 37.72 37.31 37.62 1,117,543 +0.11(+0.29%)
Jan 19, 2011 37.90 38.07 37.34 37.51 1,004,086 -0.46(-1.21%)
Jan 18, 2011 37.58 38.01 37.40 37.97 956,312 +0.47(+1.25%)
Jan 14, 2011 37.20 37.59 37.13 37.50 935,535 +0.17(+0.46%)
Jan 13, 2011 37.60 37.60 37.16 37.33 1,197,284 -0.26(-0.69%)
Jan 12, 2011 37.72 37.89 37.45 37.59 1,478,264 +0.14(+0.37%)
Jan 11, 2011 37.90 37.90 37.23 37.45 1,841,967 -0.25(-0.66%)
Jan 10, 2011 37.64 37.78 37.24 37.70 1,388,999 -0.04(-0.11%)
Jan 07, 2011 37.84 38.15 37.20 37.74 1,494,528 +0.07(+0.18%)
Jan 06, 2011 37.46 38.06 37.42 37.67 2,591,366 +0.17(+0.46%)
Jan 05, 2011 36.70 37.50 36.65 37.50 1,472,961 +0.66(+1.79%)
Jan 04, 2011 36.52 36.94 36.47 36.84 1,243,971 +0.27(+0.74%)
Jan 03, 2011 36.65 36.75 36.43 36.57 1,365,745 +0.16(+0.44%)
Dec 31, 2010 36.34 36.58 36.21 36.41 706,467 +0.04(+0.11%)
Dec 30, 2010 36.55 36.57 36.25 36.37 1,229,252 -0.29(-0.79%)
Dec 29, 2010 36.34 36.73 36.30 36.66 1,535,444 +0.38(+1.05%)
Dec 28, 2010 36.26 36.29 35.98 36.28 865,697 +0.05(+0.14%)
Dec 27, 2010 36.12 36.32 36.00 36.23 685,553 -0.03(-0.08%)
Dec 23, 2010 36.19 36.29 36.07 36.26 899,589 -0.03(-0.08%)
Dec 22, 2010 36.14 36.35 35.95 36.29 1,859,830 +0.23(+0.64%)
Dec 21, 2010 36.42 36.42 35.97 36.06 2,249,314 -0.18(-0.50%)
Dec 20, 2010 36.55 36.55 36.18 36.24 1,902,689 -0.06(-0.17%)
Dec 17, 2010 36.53 36.61 36.17 36.30 2,859,776 -0.26(-0.71%)
Dec 16, 2010 36.40 36.62 36.29 36.56 1,383,551 +0.16(+0.44%)
Dec 15, 2010 36.12 36.53 36.11 36.40 2,080,461 +0.19(+0.52%)
Dec 14, 2010 36.19 36.53 36.11 36.21 2,782,830 +0.05(+0.14%)
Dec 13, 2010 36.10 36.55 35.96 36.16 2,080,997 +0.18(+0.50%)
Dec 10, 2010 36.02 36.20 35.84 35.98 1,961,580 -0.07(-0.19%)
Dec 09, 2010 36.95 37.19 35.96 36.05 2,152,031 +0.06(+0.17%)
Dec 08, 2010 36.00 36.35 35.83 35.99 2,829,691 +0.08(+0.22%)
Dec 07, 2010 36.08 36.17 35.83 35.91 5,008,349 +0.12(+0.34%)
Dec 06, 2010 35.67 35.88 35.47 35.79 2,717,314 +0.10(+0.28%)
Dec 03, 2010 35.50 35.76 35.27 35.69 3,721,601 +0.04(+0.11%)
Dec 02, 2010 34.99 35.75 34.99 35.65 2,524,495 +0.62(+1.77%)
Dec 01, 2010 34.96 35.33 34.77 35.03 2,796,981 +0.54(+1.57%)
Nov 30, 2010 34.01 34.64 33.89 34.49 5,223,314 +0.10(+0.29%)
Nov 29, 2010 34.05 34.58 33.80 34.39 2,884,605 +0.08(+0.23%)
Nov 26, 2010 34.16 34.74 34.11 34.31 1,288,459 -0.35(-1.01%)
Nov 24, 2010 34.17 34.66 34.66 34.66 2,711,339 +0.52(+1.52%)
Nov 23, 2010 34.61 34.68 34.12 34.14 2,810,917 -0.87(-2.49%)
Nov 22, 2010 35.00 35.11 34.67 35.01 1,976,063 -0.12(-0.34%)
Nov 19, 2010 35.11 35.15 34.83 35.13 3,075,806 -0.05(-0.14%)
Nov 18, 2010 35.60 35.60 35.11 35.18 3,138,581 -0.15(-0.42%)
Nov 17, 2010 35.59 35.76 35.22 35.33 2,168,142 -0.28(-0.79%)
Nov 16, 2010 36.20 36.34 35.29 35.61 2,953,008 -0.88(-2.41%)
Nov 15, 2010 36.75 37.00 36.46 36.49 2,439,576 -0.11(-0.30%)
Nov 12, 2010 36.91 37.35 36.57 36.60 2,035,544 -0.58(-1.56%)
Nov 11, 2010 37.36 37.61 36.95 37.18 2,632,856 -0.43(-1.14%)
Nov 10, 2010 38.00 38.10 37.43 37.61 2,608,499 -0.36(-0.95%)
Nov 09, 2010 38.68 38.77 37.80 37.97 1,854,942 -0.91(-2.34%)
Nov 08, 2010 39.17 39.17 38.27 38.88 1,214,483 -0.43(-1.09%)
Nov 05, 2010 38.84 39.45 38.71 39.31 1,572,953 +0.47(+1.21%)
Nov 04, 2010 38.26 38.88 38.24 38.84 1,733,282 +1.01(+2.67%)
Nov 03, 2010 37.99 38.20 37.36 37.83 1,522,283 -0.16(-0.42%)
Nov 02, 2010 37.94 38.43 37.80 37.99 2,004,251 +0.40(+1.06%)
Nov 01, 2010 37.92 38.79 37.28 37.59 2,165,626 -0.06(-0.16%)
Oct 29, 2010 37.57 38.86 37.49 37.65 3,178,050 +0.12(+0.32%)
Oct 28, 2010 37.55 38.03 37.44 37.53 1,414,157 +0.18(+0.48%)
Oct 27, 2010 36.93 37.40 36.56 37.35 1,401,555 +0.79(+2.16%)
Oct 25, 2010 36.55 36.81 36.36 36.56 1,542,702 +0.16(+0.44%)
Oct 22, 2010 36.33 36.50 36.12 36.40 1,008,715 +0.07(+0.19%)
Oct 21, 2010 36.29 36.59 35.95 36.33 1,832,958 +0.30(+0.83%)
Oct 20, 2010 35.12 36.21 35.07 36.03 1,546,632 +1.04(+2.97%)
Oct 19, 2010 35.08 35.46 34.76 34.99 1,719,631 -0.53(-1.49%)
Oct 18, 2010 35.46 35.58 35.14 35.52 978,985 -0.02(-0.06%)
Oct 15, 2010 35.69 35.83 35.38 35.54 1,867,091 +0.17(+0.48%)
Oct 14, 2010 35.31 35.42 35.11 35.37 2,239,073 +0.03(+0.08%)
Oct 13, 2010 34.94 35.39 34.73 35.34 1,875,765 +0.61(+1.76%)
Oct 12, 2010 34.48 34.80 34.32 34.73 1,629,035 +0.18(+0.52%)
Oct 11, 2010 34.29 34.59 34.10 34.55 1,309,699 +0.22(+0.64%)
Oct 08, 2010 34.33 34.48 33.64 34.33 1,563,085 +0.54(+1.60%)
Oct 07, 2010 33.82 33.96 33.65 33.79 1,440,549 +0.16(+0.48%)
Oct 06, 2010 33.55 33.65 33.22 33.63 1,274,864 -0.01(-0.03%)
Oct 05, 2010 33.31 33.77 33.24 33.64 1,439,685 +0.67(+2.03%)
Oct 04, 2010 33.01 33.18 32.70 32.97 1,265,333 -0.02(-0.06%)
Oct 01, 2010 32.99 33.35 32.91 32.99 1,366,042 -0.07(-0.22%)
Sep 30, 2010 33.06 33.80 32.82 33.06 23,500 -0.05(-0.14%)
Sep 29, 2010 32.90 33.33 32.80 33.11 38,976 +0.10(+0.30%)
Sep 28, 2010 33.04 33.15 32.51 33.01 829 +0.17(+0.52%)
Sep 27, 2010 33.26 33.31 32.68 32.84 862,131 -0.34(-1.02%)
Sep 24, 2010 32.48 33.22 32.39 33.18 1,612,201 +1.10(+3.43%)
Sep 23, 2010 32.08 32.57 31.54 32.08 1,643,192 +0.06(+0.19%)
Sep 22, 2010 31.95 32.10 31.58 32.02 2,189,191 +0.21(+0.66%)
Sep 21, 2010 31.36 32.06 31.28 31.81 1,774,000 +0.46(+1.47%)
Sep 20, 2010 30.69 31.42 30.66 31.35 1,110,233 +0.80(+2.62%)
Sep 17, 2010 30.55 30.90 30.33 30.55 2,431,909 +0.26(+0.86%)
Sep 15, 2010 30.38 30.45 30.10 30.29 1,477,773 -0.17(-0.56%)
Sep 14, 2010 30.48 30.63 30.25 30.46 951,587 +0.01(+0.03%)
Sep 13, 2010 30.56 30.75 30.17 30.45 1,326,233 +0.21(+0.69%)
Sep 10, 2010 29.46 30.41 29.43 30.24 1,929,220 +0.86(+2.93%)
Sep 09, 2010 29.40 29.58 29.19 29.38 909,362 +0.26(+0.89%)
Sep 08, 2010 29.06 29.52 29.06 29.12 595 +0.09(+0.31%)
Sep 07, 2010 29.52 29.59 28.95 29.03 336 -0.65(-2.19%)
Sep 03, 2010 29.54 29.85 29.38 29.68 1,260,545 +0.33(+1.12%)
Sep 02, 2010 28.64 29.35 28.49 29.35 937 +0.85(+2.98%)
Sep 01, 2010 28.12 28.61 27.66 28.50 1,701,086 +0.88(+3.19%)
Aug 31, 2010 27.60 28.03 27.46 27.62 8,545 -0.12(-0.43%)
Aug 30, 2010 28.34 28.58 27.71 27.74 1,801,990 -0.31(-1.11%)
Aug 27, 2010 28.25 28.39 27.62 28.05 1,771,616 +0.09(+0.30%)
Aug 26, 2010 27.94 28.17 27.83 27.96 1,893,781 +0.09(+0.34%)
Aug 25, 2010 27.82 28.15 27.52 27.87 2,944,426 -0.06(-0.21%)
Aug 24, 2010 27.26 28.14 27.08 27.93 421 -0.05(-0.18%)
Aug 23, 2010 28.33 28.33 27.75 27.98 1,785,574 -0.20(-0.71%)
Aug 20, 2010 28.55 28.68 27.75 28.18 2,587,618 -0.59(-2.05%)
Aug 19, 2010 29.06 29.12 28.53 28.77 1,192 -0.47(-1.61%)
Aug 18, 2010 28.96 29.54 28.83 29.24 1,124,194 +0.19(+0.65%)
Aug 17, 2010 28.91 29.23 28.83 29.05 2,598,526 +0.39(+1.36%)
Aug 16, 2010 28.85 28.96 28.58 28.66 1,938,411 -0.37(-1.27%)
Aug 13, 2010 29.03 29.28 29.01 29.03 1,189,238 -0.32(-1.09%)
Aug 12, 2010 29.67 29.68 29.03 29.35 1,650,924 -0.69(-2.30%)
Aug 11, 2010 30.66 30.69 30.00 30.04 1,875,820 -0.55(-1.80%)
Aug 10, 2010 30.60 31.15 30.51 30.59 400 -0.53(-1.70%)
Aug 09, 2010 30.75 31.29 30.71 31.12 1,830,054 +0.54(+1.77%)
Aug 06, 2010 30.58 30.70 30.25 30.58 2,348,707 -0.21(-0.68%)
Aug 05, 2010 30.53 31.00 30.51 30.79 1,236,199 +0.04(+0.13%)
Aug 04, 2010 30.70 30.90 30.50 30.75 1,678 +0.23(+0.75%)
Aug 03, 2010 31.18 31.18 30.45 30.52 2,292 -0.69(-2.21%)
Aug 02, 2010 31.00 31.25 30.85 31.21 2,482,096 +0.52(+1.69%)
Jul 30, 2010 30.69 30.87 29.46 30.69 1,993,711 +0.57(+1.89%)
Jul 29, 2010 30.41 30.95 29.84 30.12 1,422,173 -0.08(-0.26%)
Jul 28, 2010 30.20 30.73 30.11 30.20 252 -0.48(-1.56%)
Jul 27, 2010 30.68 30.87 30.36 30.68 336 +0.04(+0.13%)
Jul 26, 2010 29.66 30.82 29.60 30.64 2,291,797 +0.98(+3.30%)
Jul 23, 2010 30.25 30.98 29.38 29.66 3,241,019 -1.05(-3.42%)
Jul 22, 2010 29.39 30.79 29.39 30.71 698 +1.49(+5.10%)
Jul 21, 2010 29.92 29.98 29.09 29.22 2,099,689 -0.56(-1.88%)
Jul 20, 2010 29.78 29.79 29.01 29.78 1,522,141 +0.13(+0.44%)
Jul 19, 2010 29.37 29.79 29.22 29.65 1,307,164 +0.32(+1.09%)
Jul 16, 2010 29.33 30.50 29.24 29.33 1,976,458 -0.96(-3.17%)
Jul 15, 2010 30.44 30.64 30.05 30.29 1,465,118 -0.11(-0.36%)
Jul 14, 2010 30.47 30.65 30.25 30.40 1,265 -0.27(-0.88%)
Jul 13, 2010 30.08 30.90 30.00 30.67 1,772 +0.89(+2.99%)
Jul 12, 2010 29.36 29.88 29.18 29.78 1,722,977 +0.29(+0.98%)
Jul 09, 2010 29.49 29.59 29.18 29.49 1,487,279 -0.05(-0.17%)
Jul 08, 2010 27.94 29.55 27.89 29.54 2,203 +1.84(+6.63%)
Jul 07, 2010 27.67 28.10 27.42 27.70 4,245,606 +0.00(+0.02%)
Jul 06, 2010 28.00 28.04 27.40 27.70 1,821 -0.10(-0.36%)
Jul 02, 2010 27.80 28.45 27.66 27.80 1,402,140 -0.33(-1.17%)
Jul 01, 2010 28.20 28.58 27.66 28.13 2,802,563 -0.01(-0.04%)
Jun 30, 2010 29.35 29.35 28.07 28.14 4,754,686 -1.25(-4.25%)
Jun 29, 2010 29.39 29.77 29.17 29.39 1,702 -0.35(-1.18%)
Jun 25, 2010 29.74 30.25 29.33 29.74 5,690,924 -0.51(-1.69%)
Jun 24, 2010 30.28 30.45 30.04 30.25 5,483,910 -0.20(-0.66%)
Jun 23, 2010 29.76 30.75 29.63 30.45 4,160,539 +0.73(+2.46%)
Jun 22, 2010 30.08 30.30 29.60 29.72 862 -0.25(-0.83%)
Jun 21, 2010 30.52 30.52 29.82 29.97 1,699,643 -0.13(-0.43%)
Jun 18, 2010 30.10 30.38 29.92 30.10 2,610,714 +0.10(+0.33%)
Jun 17, 2010 30.79 30.85 29.81 30.00 1,346 -0.77(-2.50%)
Jun 16, 2010 30.05 30.79 29.89 30.77 5,299,408 +0.45(+1.48%)
Jun 15, 2010 29.04 30.36 29.02 30.32 4,150,002 +1.64(+5.72%)
Jun 14, 2010 29.13 29.16 28.66 28.68 1,704,750 -0.19(-0.66%)
Jun 11, 2010 28.61 28.91 28.38 28.87 1,552,304 +0.01(+0.03%)
Jun 10, 2010 28.28 28.89 28.28 28.86 2,192,528 +0.94(+3.37%)
Jun 09, 2010 28.24 28.62 27.81 27.92 4,523,473 -0.29(-1.03%)
Jun 08, 2010 27.60 28.49 26.99 28.21 5,652,172 +0.76(+2.77%)
Jun 07, 2010 27.44 27.89 27.33 27.45 4,236,958 +0.11(+0.40%)
Jun 04, 2010 27.34 27.93 27.20 27.34 3,385,725 -0.67(-2.39%)
Jun 03, 2010 27.99 28.08 27.62 28.01 6,303 -0.03(-0.11%)
Jun 02, 2010 27.05 28.12 26.95 28.04 60,410 +1.02(+3.77%)
Jun 01, 2010 27.50 27.81 27.01 27.02 8,802 -0.78(-2.81%)
May 28, 2010 27.80 28.35 27.70 27.80 3,871,161 -0.70(-2.46%)
May 27, 2010 28.48 28.75 28.16 28.50 3,102,502 +0.51(+1.82%)
May 26, 2010 28.13 28.84 27.88 27.99 4,621 +0.00(+0.00%)
May 25, 2010 27.51 28.10 27.02 27.99 3,825,139 -0.29(-1.03%)
May 24, 2010 28.06 28.52 27.85 28.28 3,451,062 -0.13(-0.46%)
May 21, 2010 27.67 28.41 27.57 28.41 4,088,130 +0.34(+1.21%)
May 20, 2010 28.73 28.95 27.61 28.07 9,220 -1.20(-4.10%)
May 19, 2010 28.87 29.40 28.60 29.27 4,070,469 +0.32(+1.11%)
May 18, 2010 29.64 29.68 28.67 28.95 100 -0.45(-1.53%)
May 17, 2010 29.10 29.60 28.78 29.40 4,081,476 +0.42(+1.45%)
May 14, 2010 28.98 29.23 28.61 28.98 3,629,058 -0.25(-0.86%)
May 13, 2010 29.76 30.02 28.75 29.23 5,595,480 -0.73(-2.44%)
May 12, 2010 30.09 30.10 29.57 29.96 3,324,634 -0.10(-0.33%)
May 11, 2010 30.38 30.51 29.88 30.06 13,282 +0.91(+3.12%)
May 10, 2010 28.42 29.17 28.20 29.15 15,645,457 -1.13(-3.73%)
May 07, 2010 30.39 30.82 29.64 30.28 4,710,755 +0.27(+0.90%)
May 06, 2010 31.74 31.96 28.82 30.01 4,930,501 -2.21(-6.86%)
May 05, 2010 32.26 32.44 31.64 32.22 3,179,417 -0.45(-1.38%)
May 04, 2010 33.42 33.46 32.45 32.67 2,963,600 -1.12(-3.31%)
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.