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
Coach
(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:
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 (%)
Feb 29, 2008
31.01
31.43
30.16
30.32
4,295,758
-1.09(-3.47%)
Feb 28, 2008
32.22
32.31
31.32
31.41
4,024,732
-1.10(-3.38%)
Feb 27, 2008
32.38
32.70
31.95
32.51
7,609,032
+0.01(+0.03%)
Feb 26, 2008
30.77
32.61
30.77
32.50
7,934,564
+1.53(+4.94%)
Feb 25, 2008
30.11
31.11
29.65
30.97
5,756,728
+0.94(+3.13%)
Feb 22, 2008
29.75
30.08
29.11
30.03
6,081,918
+0.30(+1.01%)
Feb 21, 2008
29.80
30.55
29.56
29.73
7,175,367
-0.25(-0.83%)
Feb 20, 2008
29.50
30.27
28.53
29.98
9,158,616
-0.27(-0.89%)
Feb 19, 2008
31.34
31.50
30.09
30.25
5,124,744
-0.81(-2.61%)
Feb 18, 2008
31.16
31.43
30.55
31.06
0
+0.00(+0.00%)
Feb 15, 2008
31.16
31.43
30.55
31.06
4,230,522
-0.28(-0.89%)
Feb 14, 2008
32.35
32.55
31.10
31.34
6,766,159
-0.94(-2.91%)
Feb 13, 2008
31.73
32.52
31.43
32.28
4,040,856
+0.84(+2.67%)
Feb 12, 2008
30.81
31.96
30.81
31.44
4,747,219
+0.76(+2.48%)
Feb 11, 2008
30.51
30.85
29.90
30.68
4,940,767
+0.22(+0.72%)
Feb 08, 2008
30.25
31.22
30.06
30.46
4,914,623
+0.11(+0.36%)
Feb 07, 2008
29.76
30.96
29.61
30.35
6,521,434
+0.48(+1.61%)
Feb 06, 2008
29.99
31.00
29.70
29.87
5,765,258
+0.02(+0.07%)
Feb 05, 2008
30.73
30.76
29.85
29.85
7,886,933
-1.38(-4.42%)
Feb 04, 2008
32.94
32.99
31.00
31.23
4,287,025
-1.41(-4.32%)
Feb 01, 2008
32.12
32.95
31.76
32.64
5,754,792
+0.58(+1.81%)
Jan 31, 2008
30.17
32.39
29.90
32.06
9,334,041
+1.36(+4.43%)
Jan 30, 2008
31.26
31.72
30.62
30.70
5,452,733
-0.31(-1.00%)
Jan 29, 2008
31.00
31.22
30.08
31.01
4,823,638
+0.39(+1.27%)
Jan 28, 2008
30.41
30.75
29.67
30.62
6,619,122
+0.19(+0.62%)
Jan 25, 2008
31.17
31.50
29.98
30.43
10,389,919
-0.51(-1.65%)
Jan 24, 2008
29.69
31.13
29.30
30.94
13,720,095
+1.75(+6.00%)
Jan 23, 2008
27.37
30.00
25.75
29.19
20,884,100
+1.70(+6.18%)
Jan 22, 2008
23.68
27.49
23.22
27.49
12,260,324
+2.30(+9.13%)
Jan 21, 2008
25.12
26.00
24.88
25.19
0
+0.00(+0.00%)
Jan 18, 2008
25.12
26.00
24.88
25.19
6,020,637
+0.26(+1.04%)
Jan 17, 2008
25.76
25.94
24.79
24.93
5,802,202
-0.80(-3.11%)
Jan 16, 2008
24.46
26.33
24.46
25.73
8,053,839
+1.11(+4.51%)
Jan 15, 2008
24.90
25.30
24.09
24.62
7,912,757
-1.10(-4.28%)
Jan 14, 2008
26.03
26.42
25.15
25.72
9,743,811
-1.13(-4.21%)
Jan 11, 2008
28.80
28.80
26.44
26.85
8,946,411
-2.02(-7.00%)
Jan 10, 2008
27.00
29.36
26.90
28.87
6,965,577
+1.55(+5.67%)
Jan 09, 2008
27.21
27.70
26.21
27.32
9,526,895
-0.91(-3.22%)
Jan 08, 2008
28.49
29.13
28.14
28.23
6,142,481
-0.06(-0.21%)
Jan 07, 2008
28.21
28.60
27.85
28.29
4,902,715
+0.20(+0.71%)
Jan 04, 2008
29.40
29.40
27.58
28.09
7,573,894
-1.62(-5.45%)
Jan 03, 2008
30.58
31.07
29.60
29.71
4,992,538
-0.84(-2.75%)
Jan 02, 2008
30.62
31.21
30.49
30.55
4,941,618
-0.03(-0.10%)
Jan 01, 2008
30.32
31.01
30.05
30.58
0
+0.00(+0.00%)
Dec 31, 2007
30.32
31.01
30.05
30.58
3,791,353
+0.11(+0.36%)
Dec 28, 2007
31.11
31.39
29.98
30.47
4,903,146
-0.46(-1.49%)
Dec 27, 2007
30.60
31.08
30.15
30.93
4,802,396
+0.05(+0.16%)
Dec 26, 2007
31.59
31.59
30.76
30.88
2,957,229
-0.70(-2.22%)
Dec 24, 2007
31.45
31.63
30.96
31.58
1,731,033
+0.11(+0.35%)
Dec 21, 2007
31.80
32.22
31.24
31.47
5,242,428
-0.12(-0.38%)
Dec 20, 2007
30.57
32.00
30.26
31.59
7,343,125
+1.18(+3.88%)
Dec 19, 2007
31.20
31.57
29.22
30.41
14,077,447
-0.72(-2.31%)
Dec 18, 2007
33.18
33.39
31.02
31.13
14,260,216
-1.84(-5.58%)
Dec 17, 2007
34.00
34.00
32.94
32.97
4,570,656
-1.23(-3.60%)
Dec 14, 2007
34.80
34.96
34.10
34.20
4,207,478
-1.03(-2.92%)
Dec 13, 2007
35.93
36.00
34.57
35.23
4,707,012
+0.18(+0.51%)
Dec 12, 2007
36.60
37.00
34.75
35.05
7,378,161
-0.76(-2.12%)
Dec 11, 2007
37.50
37.99
35.78
35.81
3,946,378
-1.56(-4.17%)
Dec 10, 2007
36.63
37.50
36.31
37.37
2,630,994
+0.77(+2.10%)
Dec 07, 2007
36.51
37.58
36.46
36.60
3,159,862
-0.07(-0.19%)
Dec 06, 2007
36.33
36.87
35.60
36.67
3,264,769
+0.33(+0.91%)
Dec 05, 2007
36.30
36.75
35.79
36.34
3,687,538
+0.60(+1.68%)
Dec 04, 2007
36.24
36.49
35.56
35.74
4,238,237
-0.64(-1.76%)
Dec 03, 2007
37.50
37.63
36.26
36.38
3,369,588
-0.76(-2.05%)
Nov 30, 2007
36.59
38.17
36.59
37.14
5,497,113
+1.35(+3.77%)
Nov 29, 2007
37.14
37.14
35.38
35.79
4,640,331
-1.39(-3.74%)
Nov 28, 2007
35.19
37.28
35.13
37.18
7,237,897
+2.18(+6.23%)
Nov 27, 2007
34.88
35.19
34.51
35.00
5,136,201
+0.23(+0.66%)
Nov 26, 2007
36.43
36.43
34.67
34.77
5,316,800
-1.14(-3.17%)
Nov 23, 2007
34.99
36.00
34.95
35.91
2,075,200
+1.08(+3.10%)
Nov 21, 2007
34.15
35.55
33.75
34.83
6,207,210
-0.38(-1.08%)
Nov 20, 2007
34.44
36.27
34.39
35.21
8,262,325
+0.79(+2.30%)
Nov 19, 2007
34.91
34.91
33.61
34.42
6,765,209
+0.10(+0.29%)
Nov 16, 2007
34.56
34.73
33.54
34.32
5,728,667
+0.06(+0.18%)
Nov 15, 2007
34.82
34.85
33.72
34.26
7,411,473
-0.63(-1.81%)
Nov 14, 2007
36.50
36.83
34.77
34.89
8,351,397
-1.05(-2.92%)
Nov 13, 2007
35.05
36.08
33.86
35.94
8,553,530
+2.25(+6.68%)
Nov 12, 2007
32.59
34.80
32.25
33.69
8,342,577
+1.11(+3.41%)
Nov 09, 2007
32.45
33.20
32.00
32.58
10,538,906
+0.28(+0.87%)
Nov 08, 2007
33.52
33.52
30.52
32.30
13,212,001
-0.77(-2.33%)
Nov 07, 2007
32.57
33.72
32.40
33.07
8,949,071
-0.33(-0.99%)
Nov 06, 2007
33.74
34.27
33.23
33.40
8,606,435
-0.53(-1.56%)
Nov 05, 2007
34.90
35.25
33.85
33.93
7,651,540
-1.25(-3.55%)
Nov 02, 2007
34.71
35.37
34.17
35.18
6,298,100
+0.04(+0.11%)
Nov 01, 2007
36.11
36.38
35.12
35.14
6,730,400
-1.42(-3.88%)
Oct 31, 2007
36.21
36.80
35.65
36.56
6,796,400
+0.66(+1.84%)
Oct 30, 2007
36.69
37.10
35.68
35.90
10,623,800
-1.20(-3.23%)
Oct 29, 2007
36.29
37.74
36.25
37.10
9,737,500
+0.94(+2.60%)
Oct 26, 2007
35.56
36.35
35.10
36.16
8,460,800
+0.98(+2.79%)
Oct 25, 2007
36.33
36.57
35.07
35.18
13,755,300
-1.22(-3.35%)
Oct 24, 2007
36.93
37.17
36.19
36.40
12,567,000
-0.20(-0.55%)
Oct 23, 2007
38.00
38.94
36.15
36.60
34,029,976
-4.87(-11.74%)
Oct 22, 2007
41.05
42.11
40.57
41.47
7,805,900
+0.19(+0.46%)
Oct 19, 2007
42.55
42.67
41.11
41.28
4,943,000
-1.42(-3.33%)
Oct 18, 2007
42.22
43.02
42.22
42.70
5,490,743
-0.40(-0.93%)
Oct 17, 2007
42.71
44.24
42.46
43.10
7,859,800
+1.30(+3.11%)
Oct 16, 2007
41.86
42.22
41.48
41.80
6,410,200
+0.06(+0.14%)
Oct 15, 2007
43.95
43.95
41.42
41.74
9,506,800
-2.23(-5.07%)
Oct 12, 2007
44.38
44.93
43.66
43.97
3,982,800
-0.30(-0.68%)
Oct 11, 2007
45.56
45.75
43.82
44.27
5,931,506
-1.04(-2.30%)
Oct 10, 2007
44.74
45.73
44.72
45.31
3,265,700
+0.21(+0.47%)
Oct 09, 2007
46.65
46.75
44.60
45.10
7,504,500
-1.55(-3.32%)
Oct 08, 2007
47.49
47.62
46.15
46.65
1,942,200
-0.77(-1.62%)
Oct 05, 2007
46.62
47.89
46.36
47.42
4,000,800
+1.46(+3.18%)
Oct 04, 2007
46.97
47.11
45.59
45.96
3,882,700
-0.96(-2.05%)
Oct 03, 2007
47.30
47.30
46.60
46.92
3,984,700
-0.28(-0.59%)
Oct 02, 2007
47.00
47.47
46.74
47.20
3,136,700
+0.13(+0.28%)
Oct 01, 2007
47.82
47.82
46.13
47.07
4,449,700
-0.20(-0.42%)
Sep 28, 2007
47.51
48.22
46.98
47.27
1,939,500
-0.33(-0.69%)
Sep 27, 2007
46.98
48.03
46.51
47.60
2,332,800
+0.61(+1.30%)
Sep 26, 2007
47.27
47.61
46.12
46.99
2,625,700
+0.03(+0.06%)
Sep 25, 2007
46.95
47.13
46.11
46.96
4,242,700
-0.71(-1.49%)
Sep 24, 2007
48.62
49.02
47.34
47.67
3,257,700
-0.61(-1.26%)
Sep 21, 2007
48.84
49.54
47.98
48.28
3,320,600
-0.45(-0.92%)
Sep 20, 2007
50.07
50.00
48.35
48.73
3,924,289
-1.34(-2.68%)
Sep 19, 2007
48.70
50.95
48.42
50.07
7,539,514
+2.24(+4.68%)
Sep 18, 2007
46.74
47.98
45.96
47.83
4,468,300
+1.31(+2.82%)
Sep 17, 2007
47.43
47.60
45.93
46.52
4,157,900
-1.42(-2.96%)
Sep 14, 2007
47.48
48.26
46.54
47.94
3,867,600
+0.46(+0.97%)
Sep 13, 2007
46.28
47.76
45.86
47.48
6,349,800
+1.48(+3.22%)
Sep 12, 2007
45.13
46.40
45.00
46.00
4,137,788
+0.12(+0.26%)
Sep 11, 2007
43.93
45.97
43.81
45.88
5,696,500
+1.95(+4.44%)
Sep 10, 2007
45.00
45.15
43.24
43.93
4,418,900
-0.74(-1.66%)
Sep 07, 2007
44.70
45.75
43.60
44.67
6,140,800
-1.28(-2.79%)
Sep 06, 2007
46.12
46.36
45.23
45.95
4,722,800
+0.14(+0.31%)
Sep 05, 2007
43.90
46.64
43.74
45.81
7,429,800
+1.37(+3.08%)
Sep 04, 2007
44.11
44.70
44.01
44.44
4,089,400
-0.09(-0.20%)
Aug 31, 2007
43.58
45.00
43.58
44.53
5,510,000
+1.50(+3.49%)
Aug 30, 2007
41.72
43.49
41.01
43.03
6,289,100
+1.15(+2.75%)
Aug 29, 2007
41.47
42.00
40.29
41.88
8,114,200
+0.42(+1.01%)
Aug 28, 2007
42.72
42.79
41.40
41.46
6,418,200
-1.33(-3.11%)
Aug 27, 2007
44.94
44.97
42.75
42.79
5,269,452
-2.21(-4.91%)
Aug 24, 2007
43.73
45.07
43.60
45.00
3,042,300
+0.86(+1.95%)
Aug 23, 2007
43.67
44.65
43.51
44.14
3,936,000
+0.47(+1.08%)
Aug 22, 2007
44.01
44.62
42.98
43.67
5,325,100
-0.12(-0.27%)
Aug 21, 2007
44.53
44.63
42.25
43.79
7,542,700
-0.74(-1.66%)
Aug 20, 2007
44.33
45.95
43.97
44.53
3,526,499
+0.21(+0.47%)
Aug 17, 2007
44.70
46.00
42.97
44.32
9,090,790
+0.90(+2.07%)
Aug 16, 2007
43.40
44.49
41.00
43.42
8,616,390
+0.02(+0.05%)
Aug 15, 2007
43.60
44.72
43.06
43.40
3,842,977
-0.53(-1.21%)
Aug 14, 2007
45.42
45.88
43.60
43.93
4,193,709
-1.96(-4.27%)
Aug 13, 2007
44.99
47.00
45.22
45.89
4,335,000
+0.90(+2.00%)
Aug 10, 2007
42.50
46.16
40.77
44.99
7,952,827
+0.84(+1.90%)
Aug 09, 2007
46.28
46.88
43.38
44.15
6,407,649
-2.13(-4.60%)
Aug 08, 2007
48.52
48.52
45.62
46.28
7,187,450
-2.27(-4.68%)
Aug 07, 2007
46.73
48.91
46.53
48.55
5,232,276
+1.82(+3.89%)
Aug 06, 2007
46.10
46.89
43.71
46.73
6,003,074
+0.39(+0.84%)
Aug 03, 2007
46.96
47.96
46.14
46.34
4,077,000
-1.62(-3.38%)
Aug 02, 2007
47.75
48.00
46.68
47.96
3,739,849
+0.55(+1.16%)
Aug 01, 2007
45.83
47.51
45.71
47.41
7,679,984
+1.95(+4.29%)
Jul 31, 2007
47.87
48.50
44.58
45.46
9,234,773
-2.41(-5.03%)
Jul 30, 2007
45.90
48.04
45.60
47.87
7,987,696
+2.31(+5.07%)
Jul 27, 2007
47.05
47.32
45.47
45.56
4,768,800
-1.27(-2.71%)
Jul 26, 2007
47.70
47.70
45.68
46.83
6,262,200
-1.27(-2.64%)
Jul 25, 2007
49.00
49.23
47.31
48.10
3,791,666
-0.90(-1.84%)
Jul 24, 2007
49.82
49.83
48.41
49.00
3,406,731
-0.05(-0.10%)
Jul 23, 2007
49.08
49.54
48.83
49.05
1,929,600
+0.18(+0.37%)
Jul 20, 2007
50.25
50.25
48.57
48.87
2,832,747
-1.01(-2.02%)
Jul 19, 2007
49.49
50.28
49.24
49.88
2,638,900
+0.91(+1.86%)
Jul 18, 2007
48.99
49.54
48.51
48.97
2,817,800
-0.15(-0.31%)
Jul 17, 2007
48.90
49.44
48.69
49.12
2,309,800
+0.28(+0.57%)
Jul 16, 2007
49.20
49.50
48.31
48.84
2,900,200
-1.00(-2.01%)
Jul 13, 2007
50.52
50.56
49.11
49.84
2,389,346
-0.86(-1.70%)
Jul 12, 2007
49.25
50.79
48.72
50.70
3,818,600
+1.98(+4.06%)
Jul 11, 2007
49.51
49.90
48.30
48.72
3,053,600
-0.42(-0.85%)
Jul 10, 2007
48.62
49.40
48.84
49.14
3,578,900
-0.29(-0.59%)
Jul 09, 2007
49.37
49.90
48.88
49.43
4,665,500
+0.06(+0.12%)
Jul 06, 2007
47.80
49.46
47.67
49.37
3,900,683
+1.47(+3.07%)
Jul 05, 2007
48.00
48.13
47.34
47.90
3,842,200
+0.32(+0.67%)
Jul 03, 2007
47.54
47.91
47.30
47.58
1,307,600
+0.33(+0.70%)
Jul 02, 2007
47.40
47.83
46.78
47.25
2,082,600
-0.14(-0.30%)
Jun 29, 2007
47.61
48.38
47.08
47.39
2,873,200
+0.05(+0.11%)
Jun 28, 2007
47.31
47.86
47.11
47.34
1,959,010
+0.10(+0.21%)
Jun 27, 2007
46.25
47.38
46.11
47.24
2,999,300
+0.62(+1.33%)
Jun 26, 2007
46.89
47.39
46.58
46.62
2,575,182
+0.11(+0.24%)
Jun 25, 2007
47.25
47.46
46.22
46.51
2,646,800
-0.61(-1.29%)
Jun 22, 2007
47.99
48.10
46.27
47.12
4,830,800
-0.91(-1.89%)
Jun 21, 2007
48.02
48.08
47.25
48.03
2,370,865
+0.01(+0.02%)
Jun 20, 2007
49.64
49.70
47.96
48.02
2,593,100
-1.55(-3.13%)
Jun 19, 2007
48.56
49.70
48.18
49.57
2,832,200
+0.94(+1.93%)
Jun 18, 2007
48.77
49.11
48.00
48.63
2,049,300
-0.06(-0.12%)
Jun 15, 2007
49.15
49.30
48.34
48.69
2,787,200
-0.18(-0.37%)
Jun 14, 2007
48.89
49.50
48.50
48.87
3,520,100
-0.02(-0.04%)
Jun 13, 2007
47.95
48.94
47.78
48.89
3,224,700
+1.41(+2.97%)
Jun 12, 2007
48.07
48.09
47.31
47.48
2,765,200
-0.59(-1.23%)
Jun 11, 2007
49.03
49.03
48.01
48.07
2,805,327
-0.95(-1.94%)
Jun 08, 2007
47.87
49.20
47.10
49.02
3,411,418
+1.16(+2.42%)
Jun 07, 2007
49.40
49.51
47.82
47.86
3,612,100
-1.26(-2.57%)
Jun 06, 2007
50.00
50.27
48.80
49.12
5,151,000
-1.22(-2.42%)
Jun 05, 2007
52.06
51.50
50.08
50.34
3,702,100
-1.21(-2.35%)
Jun 04, 2007
51.40
51.96
51.15
51.55
2,638,500
+0.21(+0.41%)
Jun 01, 2007
51.60
51.81
51.00
51.34
2,978,600
-0.02(-0.04%)
May 31, 2007
51.27
51.97
51.19
51.36
3,042,120
+0.21(+0.41%)
May 30, 2007
49.11
52.00
48.74
51.15
6,077,117
+2.04(+4.15%)
May 29, 2007
49.00
49.66
48.61
49.11
2,552,648
+0.45(+0.92%)
May 25, 2007
48.00
49.03
48.00
48.66
1,978,200
+0.05(+0.10%)
May 24, 2007
49.36
49.70
48.44
48.61
3,430,400
-0.65(-1.32%)
May 23, 2007
49.65
49.80
49.17
49.26
3,881,500
+0.03(+0.06%)
May 22, 2007
48.98
49.47
48.75
49.23
4,417,780
+0.65(+1.34%)
May 21, 2007
48.00
49.10
48.00
48.58
3,205,502
+0.62(+1.29%)
May 18, 2007
47.96
48.12
47.15
47.96
2,686,900
+0.06(+0.13%)
May 17, 2007
47.46
48.30
47.19
47.90
2,559,200
+0.44(+0.93%)
May 16, 2007
46.30
47.49
46.22
47.46
4,472,900
+1.36(+2.95%)
May 15, 2007
46.52
47.62
46.06
46.10
6,201,300
-1.26(-2.66%)
May 14, 2007
47.84
47.78
47.01
47.36
2,912,400
-0.48(-1.00%)
May 11, 2007
48.63
48.80
47.38
47.84
3,439,100
-0.28(-0.58%)
May 10, 2007
49.02
49.34
48.00
48.12
3,332,217
-1.21(-2.45%)
May 09, 2007
48.55
49.39
48.31
49.33
2,739,900
+0.78(+1.61%)
May 08, 2007
48.09
48.65
47.85
48.55
3,347,300
+0.35(+0.73%)
May 07, 2007
49.42
49.46
47.92
48.20
3,581,875
-0.94(-1.91%)
May 04, 2007
47.80
49.20
47.77
49.14
3,944,900
+1.39(+2.91%)
May 03, 2007
48.60
48.62
47.52
47.75
4,453,112
-0.85(-1.75%)
May 02, 2007
48.57
49.28
48.14
48.60
5,080,868
+0.50(+1.04%)
May 01, 2007
49.10
49.10
46.81
48.10
8,523,449
-0.73(-1.49%)
Apr 30, 2007
51.12
51.12
48.71
48.83
5,514,818
-2.42(-4.72%)
Apr 27, 2007
51.28
51.49
51.02
51.25
4,069,295
-0.03(-0.06%)
Apr 26, 2007
51.06
51.48
50.44
51.28
4,043,721
+0.53(+1.04%)
Apr 25, 2007
51.13
51.20
50.37
50.75
5,344,200
+0.49(+0.97%)
Apr 24, 2007
52.50
53.00
49.60
50.26
10,215,437
-3.09(-5.79%)
Apr 23, 2007
53.87
54.00
52.90
53.35
3,427,317
-0.44(-0.82%)
Apr 20, 2007
52.95
53.81
52.68
53.79
4,107,130
+1.96(+3.78%)
Apr 19, 2007
52.30
52.50
51.68
51.83
2,029,918
-0.91(-1.73%)
Apr 18, 2007
52.23
52.84
51.95
52.74
2,818,010
+0.51(+0.98%)
Apr 17, 2007
52.97
53.07
51.93
52.23
2,689,650
-0.74(-1.40%)
Apr 16, 2007
52.39
53.30
52.27
52.97
2,995,100
+0.98(+1.88%)
Apr 13, 2007
53.50
53.50
51.63
51.99
2,969,100
-0.87(-1.65%)
Apr 12, 2007
51.40
52.94
50.65
52.86
4,395,344
+1.61(+3.14%)
Apr 11, 2007
51.79
52.00
51.11
51.25
3,178,800
-0.19(-0.37%)
Apr 10, 2007
51.35
51.70
51.09
51.44
2,860,850
+0.14(+0.27%)
Apr 09, 2007
51.61
51.61
50.89
51.30
2,158,100
-0.10(-0.19%)
Apr 05, 2007
51.75
51.76
51.27
51.40
1,855,600
-0.24(-0.46%)
Apr 04, 2007
51.04
51.69
50.74
51.64
2,441,489
+0.67(+1.31%)
Apr 03, 2007
50.31
51.34
50.31
50.97
3,331,300
+0.78(+1.55%)
Apr 02, 2007
50.08
50.49
49.64
50.19
2,758,500
+0.14(+0.28%)
Mar 30, 2007
49.99
50.70
49.78
50.05
2,890,780
+0.25(+0.50%)
Mar 29, 2007
50.25
50.80
49.20
49.80
2,808,700
-0.06(-0.12%)
Mar 28, 2007
50.25
50.26
49.65
49.86
2,833,700
-0.79(-1.56%)
Mar 27, 2007
50.88
50.90
50.25
50.65
3,037,200
-0.24(-0.47%)
Mar 26, 2007
51.83
51.83
50.33
50.89
2,302,700
-0.07(-0.14%)
Mar 23, 2007
50.79
51.08
50.49
50.96
2,044,300
+0.17(+0.33%)
Mar 22, 2007
50.49
50.93
50.08
50.79
2,257,700
+0.56(+1.11%)
Mar 21, 2007
50.00
50.38
49.50
50.23
3,134,100
+0.23(+0.46%)
Mar 20, 2007
49.49
50.10
49.21
50.00
2,609,100
+0.65(+1.32%)
Mar 19, 2007
49.13
49.50
48.96
49.35
2,198,400
+0.58(+1.19%)
Mar 16, 2007
49.20
49.25
48.38
48.77
3,858,500
-0.40(-0.81%)
Mar 15, 2007
48.80
49.25
48.63
49.17
2,081,000
+0.37(+0.76%)
Mar 14, 2007
48.27
49.17
47.53
48.80
4,520,900
+0.06(+0.12%)
Mar 13, 2007
50.00
49.93
48.43
48.74
4,714,000
-1.26(-2.52%)
Mar 12, 2007
49.84
50.05
49.50
50.00
3,006,800
+0.68(+1.38%)
Mar 09, 2007
49.84
49.84
48.41
49.32
2,548,200
+0.16(+0.33%)
Mar 08, 2007
48.75
49.80
48.52
49.16
2,727,700
+0.94(+1.95%)
Mar 07, 2007
47.83
49.00
47.37
48.22
3,652,600
+0.39(+0.82%)
Mar 06, 2007
47.05
48.15
47.03
47.83
3,629,600
+1.16(+2.49%)
Mar 05, 2007
47.25
47.62
46.61
46.67
4,664,400
-0.99(-2.08%)
Mar 02, 2007
48.18
48.18
47.54
47.66
4,690,400
-0.52(-1.08%)
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
.