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
Starwood Hotels & Resorts
(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 (%)
Mar 31, 2010
47.06
47.20
46.44
46.64
2,671,187
-0.74(-1.56%)
Mar 30, 2010
46.25
47.52
46.15
47.38
3,634,330
+1.18(+2.55%)
Mar 29, 2010
46.29
46.69
46.07
46.20
3,055,898
-0.01(-0.02%)
Mar 26, 2010
45.23
46.28
45.01
46.21
4,792,085
+1.21(+2.69%)
Mar 25, 2010
44.23
45.43
44.18
45.00
5,898,375
+1.10(+2.51%)
Mar 24, 2010
43.77
44.06
43.34
43.90
4,725,093
-0.15(-0.34%)
Mar 23, 2010
43.94
44.26
43.35
44.05
3,194,411
+0.23(+0.52%)
Mar 22, 2010
42.19
43.95
41.84
43.82
2,596,534
+1.25(+2.94%)
Mar 19, 2010
42.55
43.06
42.13
42.57
2,713,526
+0.19(+0.45%)
Mar 18, 2010
42.00
42.52
41.79
42.38
1,677,944
-0.12(-0.28%)
Mar 17, 2010
41.99
42.51
41.92
42.50
2,568,143
+0.03(+0.07%)
Mar 16, 2010
42.09
42.60
41.63
42.47
2,046,861
+0.59(+1.41%)
Mar 15, 2010
41.50
41.88
41.45
41.88
1,933,537
-0.45(-1.06%)
Mar 12, 2010
42.32
42.60
41.87
42.33
2,379,549
+0.39(+0.93%)
Mar 11, 2010
41.60
42.04
41.45
41.94
1,954,366
+0.04(+0.10%)
Mar 10, 2010
41.47
42.04
41.10
41.90
2,425,040
+0.56(+1.35%)
Mar 09, 2010
41.29
42.15
40.88
41.34
3,147,788
-0.11(-0.27%)
Mar 08, 2010
41.17
41.76
40.92
41.45
2,709,052
+0.07(+0.17%)
Mar 05, 2010
39.84
41.55
39.76
41.38
6,305,484
+1.77(+4.47%)
Mar 04, 2010
38.87
39.67
38.96
39.61
2,349,716
+0.74(+1.90%)
Mar 03, 2010
38.75
39.11
38.56
38.87
1,666,621
+0.06(+0.15%)
Mar 02, 2010
39.23
39.38
38.66
38.81
2,822,684
+0.01(+0.03%)
Mar 01, 2010
38.66
39.07
38.37
38.80
3,271,012
+0.10(+0.26%)
Feb 26, 2010
38.04
38.78
37.69
38.70
1,894,315
+0.81(+2.14%)
Feb 25, 2010
37.46
37.97
37.10
37.89
1,894,304
-0.16(-0.42%)
Feb 24, 2010
37.94
38.12
37.66
38.05
2,733,975
+0.27(+0.71%)
Feb 23, 2010
38.38
38.43
37.43
37.78
1,913,770
-0.65(-1.69%)
Feb 22, 2010
38.14
38.72
38.11
38.43
1,810,874
+0.37(+0.97%)
Feb 19, 2010
37.50
38.20
37.35
38.06
2,386,738
+0.44(+1.17%)
Feb 18, 2010
37.26
37.65
36.99
37.62
2,134,457
+0.06(+0.16%)
Feb 17, 2010
37.54
37.72
36.90
37.56
1,985,988
+0.09(+0.24%)
Feb 16, 2010
37.42
37.59
36.78
37.47
1,799,743
+0.52(+1.41%)
Feb 12, 2010
36.36
36.95
36.95
36.95
2,661,800
+0.02(+0.05%)
Feb 11, 2010
36.60
37.02
36.12
36.93
3,809,112
+0.14(+0.38%)
Feb 10, 2010
37.26
37.56
36.60
36.79
4,009,526
-0.46(-1.23%)
Feb 09, 2010
36.94
37.68
36.70
37.25
3,529,956
+0.82(+2.25%)
Feb 08, 2010
36.90
37.36
36.24
36.43
3,337,171
-0.32(-0.87%)
Feb 05, 2010
35.50
36.84
35.09
36.75
10,232,380
+1.47(+4.17%)
Feb 04, 2010
36.87
38.48
35.26
35.28
11,579,747
-0.16(-0.45%)
Feb 03, 2010
35.42
35.61
34.50
35.44
3,277,948
+0.19(+0.54%)
Feb 02, 2010
34.56
35.34
34.38
35.25
2,984,712
+1.02(+2.99%)
Feb 01, 2010
33.77
34.46
33.38
34.23
3,775,860
+0.91(+2.72%)
Jan 29, 2010
34.69
35.50
33.15
33.32
4,364,960
-1.25(-3.62%)
Jan 28, 2010
35.22
35.57
34.19
34.57
2,020,643
-0.35(-1.00%)
Jan 27, 2010
35.78
35.95
34.11
34.92
3,099,688
-1.05(-2.92%)
Jan 26, 2010
35.78
36.50
35.25
35.97
1,948,248
-0.01(-0.03%)
Jan 25, 2010
36.59
36.71
35.68
35.98
1,670,431
+0.03(+0.08%)
Jan 22, 2010
37.01
37.19
35.87
35.95
2,593,053
-1.21(-3.26%)
Jan 21, 2010
38.25
38.96
37.14
37.16
3,602,759
-0.89(-2.34%)
Jan 20, 2010
38.54
38.60
37.73
38.05
2,022,847
-0.76(-1.96%)
Jan 19, 2010
38.93
39.14
38.55
38.81
2,027,446
-0.12(-0.31%)
Jan 15, 2010
39.43
38.93
38.93
38.93
3,832,700
-0.59(-1.49%)
Jan 14, 2010
38.36
39.65
38.13
39.52
4,311,521
+1.15(+3.00%)
Jan 13, 2010
37.15
38.51
37.09
38.37
4,099,076
+1.27(+3.42%)
Jan 12, 2010
37.23
37.43
36.49
37.10
2,718,029
-0.63(-1.67%)
Jan 11, 2010
37.68
38.09
37.25
37.73
2,213,822
+0.11(+0.29%)
Jan 08, 2010
36.80
37.67
36.55
37.62
2,496,520
+0.63(+1.70%)
Jan 07, 2010
36.74
37.34
36.24
36.99
2,994,200
+0.90(+2.49%)
Jan 06, 2010
35.77
36.25
35.53
36.09
1,468,490
+0.27(+0.75%)
Jan 05, 2010
36.53
36.79
35.15
35.82
5,673,519
-0.85(-2.32%)
Jan 04, 2010
36.99
37.16
36.43
36.67
2,578,335
+0.10(+0.27%)
Dec 31, 2009
37.10
36.57
36.57
36.57
1,138,800
-0.58(-1.56%)
Dec 30, 2009
37.13
37.25
36.87
37.15
1,441,928
-0.16(-0.43%)
Dec 29, 2009
36.99
37.36
36.99
37.31
1,333,515
+0.17(+0.46%)
Dec 28, 2009
37.03
37.55
36.91
37.14
1,771,405
+0.23(+0.62%)
Dec 24, 2009
37.00
37.20
36.57
36.91
546,942
+0.05(+0.14%)
Dec 23, 2009
36.61
36.90
36.09
36.86
1,507,067
+0.40(+1.10%)
Dec 22, 2009
36.68
36.87
36.31
36.46
1,813,133
-0.27(-0.74%)
Dec 21, 2009
36.57
37.00
36.45
36.73
1,989,482
+0.18(+0.49%)
Dec 18, 2009
36.64
36.75
35.98
36.55
3,184,233
+0.06(+0.16%)
Dec 17, 2009
36.83
37.04
36.45
36.49
2,166,334
-0.01(-0.03%)
Dec 16, 2009
36.67
37.06
36.20
36.50
4,114,990
+0.13(+0.36%)
Dec 15, 2009
36.26
36.92
35.68
36.37
4,872,044
+0.74(+2.08%)
Dec 14, 2009
35.10
35.65
35.09
35.63
3,073,634
+1.63(+4.79%)
Dec 11, 2009
34.10
34.23
33.81
34.00
2,020,819
+0.12(+0.35%)
Dec 10, 2009
33.76
34.10
33.57
33.88
2,399,292
+0.42(+1.26%)
Dec 09, 2009
33.72
33.85
33.11
33.46
1,933,418
-0.17(-0.51%)
Dec 08, 2009
32.85
33.70
32.50
33.63
3,381,277
+0.41(+1.23%)
Dec 07, 2009
33.53
33.78
33.10
33.22
2,333,929
-0.22(-0.66%)
Dec 04, 2009
32.41
33.97
32.38
33.44
4,885,110
+1.75(+5.52%)
Dec 03, 2009
32.47
32.73
31.59
31.69
3,781,956
-0.53(-1.64%)
Dec 02, 2009
32.12
32.60
31.96
32.22
1,921,337
+0.08(+0.25%)
Dec 01, 2009
32.30
32.57
31.80
32.14
2,060,064
+0.12(+0.37%)
Nov 30, 2009
31.68
32.06
31.25
32.02
2,376,990
+0.42(+1.33%)
Nov 27, 2009
31.09
32.07
30.72
31.60
1,243,408
-0.76(-2.35%)
Nov 25, 2009
31.53
32.47
31.53
32.36
1,602,742
+0.72(+2.28%)
Nov 24, 2009
32.18
32.38
31.38
31.64
2,402,820
-0.48(-1.49%)
Nov 23, 2009
32.51
33.12
31.98
32.12
1,741,928
+0.07(+0.22%)
Nov 20, 2009
32.30
32.43
31.52
32.05
2,916,388
-0.40(-1.23%)
Nov 19, 2009
33.03
33.04
31.91
32.45
2,604,575
-1.04(-3.11%)
Nov 18, 2009
33.68
33.89
33.18
33.49
1,537,815
-0.50(-1.47%)
Nov 17, 2009
34.47
34.49
33.44
33.99
3,377,724
-0.42(-1.22%)
Nov 16, 2009
33.93
34.71
33.78
34.41
2,287,478
+0.83(+2.47%)
Nov 13, 2009
33.76
34.17
33.39
33.58
2,102,470
+0.19(+0.57%)
Nov 12, 2009
33.67
34.11
33.18
33.39
3,150,540
-0.43(-1.27%)
Nov 11, 2009
33.77
34.28
33.20
33.82
3,431,103
+0.72(+2.18%)
Nov 10, 2009
33.01
33.38
32.65
33.10
3,777,290
-0.03(-0.09%)
Nov 09, 2009
31.59
33.39
31.46
33.13
4,595,099
+2.04(+6.56%)
Nov 06, 2009
30.76
31.42
30.46
31.09
2,802,140
+0.78(+2.57%)
Nov 05, 2009
30.23
31.39
29.96
30.31
4,037,782
+0.57(+1.92%)
Nov 04, 2009
29.47
30.51
29.22
29.74
6,563,262
+0.49(+1.68%)
Nov 03, 2009
28.09
29.43
27.75
29.25
5,644,249
+0.79(+2.78%)
Nov 02, 2009
28.63
29.43
27.66
28.46
7,499,847
-0.60(-2.06%)
Oct 30, 2009
30.22
30.64
28.78
29.06
5,995,020
-1.37(-4.50%)
Oct 29, 2009
30.09
30.84
30.07
30.43
4,394,007
+0.93(+3.15%)
Oct 28, 2009
31.04
31.25
29.32
29.50
6,501,820
-1.75(-5.60%)
Oct 27, 2009
32.98
32.98
31.24
31.25
4,730,639
-1.74(-5.27%)
Oct 26, 2009
33.13
34.50
32.88
32.99
3,119,314
-0.01(-0.03%)
Oct 23, 2009
33.36
33.44
32.88
33.00
3,845,370
-0.63(-1.87%)
Oct 22, 2009
33.78
34.00
32.36
33.63
5,891,721
-0.57(-1.67%)
Oct 21, 2009
34.80
35.96
34.05
34.20
4,390,237
-0.64(-1.84%)
Oct 20, 2009
34.81
35.26
34.74
34.84
4,066,286
-1.22(-3.38%)
Oct 19, 2009
35.51
36.45
35.11
36.06
3,052,822
+0.68(+1.92%)
Oct 16, 2009
34.25
35.44
33.88
35.38
4,038,906
+0.72(+2.08%)
Oct 15, 2009
35.26
35.28
34.34
34.66
4,010,938
-0.62(-1.76%)
Oct 14, 2009
34.35
36.26
33.95
35.28
7,460,240
+1.31(+3.86%)
Oct 13, 2009
33.17
34.14
32.89
33.97
3,250,100
+0.88(+2.66%)
Oct 12, 2009
33.78
34.09
32.95
33.09
2,309,563
-0.17(-0.51%)
Oct 09, 2009
32.52
33.49
32.52
33.26
2,933,393
-0.15(-0.45%)
Oct 08, 2009
32.76
33.61
32.08
33.41
4,229,459
+0.52(+1.58%)
Oct 07, 2009
32.61
33.03
32.13
32.89
2,672,237
+0.20(+0.61%)
Oct 06, 2009
31.21
32.85
31.20
32.69
5,110,504
+1.71(+5.52%)
Oct 05, 2009
29.88
31.09
29.88
30.98
3,774,024
+1.28(+4.31%)
Oct 02, 2009
30.26
30.39
29.41
29.70
7,012,095
-1.08(-3.51%)
Oct 01, 2009
32.82
33.00
30.74
30.78
5,088,966
-2.25(-6.81%)
Sep 30, 2009
32.59
33.42
31.71
33.03
3,269,551
+0.37(+1.13%)
Sep 29, 2009
31.83
33.28
31.83
32.66
3,050,981
+0.97(+3.06%)
Sep 28, 2009
31.75
32.02
31.39
31.69
3,487,813
+0.21(+0.67%)
Sep 25, 2009
31.95
32.29
31.30
31.48
3,134,781
-0.61(-1.90%)
Sep 24, 2009
32.92
33.49
31.96
32.09
4,358,841
-0.74(-2.25%)
Sep 23, 2009
34.31
34.46
32.78
32.83
3,908,404
-1.23(-3.61%)
Sep 22, 2009
33.06
34.37
33.06
34.06
2,863,771
+1.21(+3.68%)
Sep 21, 2009
33.16
33.57
32.61
32.85
3,916,904
-1.24(-3.64%)
Sep 18, 2009
34.40
34.55
33.62
34.09
5,611,946
-0.09(-0.26%)
Sep 17, 2009
32.91
34.78
32.91
34.18
5,993,695
+0.33(+0.98%)
Sep 16, 2009
32.98
34.41
32.80
33.85
6,058,684
+1.25(+3.83%)
Sep 15, 2009
31.25
32.69
31.15
32.60
5,416,486
+1.37(+4.39%)
Sep 14, 2009
30.55
31.29
30.14
31.23
2,220,859
+0.38(+1.23%)
Sep 11, 2009
30.32
30.99
30.24
30.85
3,524,967
+0.58(+1.92%)
Sep 10, 2009
29.30
30.31
28.79
30.27
2,841,610
+0.96(+3.28%)
Sep 09, 2009
28.48
29.49
28.10
29.31
3,667,402
+0.83(+2.91%)
Sep 08, 2009
29.00
29.44
28.36
28.48
3,838,744
-0.09(-0.32%)
Sep 04, 2009
28.29
28.62
27.45
28.57
2,368,058
+0.26(+0.92%)
Sep 03, 2009
27.95
28.34
27.44
28.31
2,069,949
+0.66(+2.39%)
Sep 02, 2009
27.64
28.24
27.15
27.65
3,549,821
-0.12(-0.43%)
Sep 01, 2009
29.40
29.73
27.60
27.77
5,340,865
-2.01(-6.75%)
Aug 31, 2009
30.26
30.26
29.50
29.78
2,757,890
-0.79(-2.58%)
Aug 28, 2009
30.68
30.87
30.23
30.57
2,034,340
+0.31(+1.02%)
Aug 27, 2009
30.36
30.56
29.37
30.26
2,598,787
-0.11(-0.36%)
Aug 26, 2009
30.05
30.94
29.86
30.37
2,577,264
+0.04(+0.13%)
Aug 25, 2009
30.43
30.90
30.06
30.33
2,896,981
+0.17(+0.56%)
Aug 24, 2009
30.69
31.23
30.00
30.16
2,648,535
-0.19(-0.63%)
Aug 21, 2009
30.28
30.83
30.06
30.35
3,239,186
+0.42(+1.40%)
Aug 20, 2009
28.54
30.00
28.30
29.93
4,540,408
+1.36(+4.76%)
Aug 19, 2009
28.10
28.60
27.68
28.57
3,566,286
-0.01(-0.03%)
Aug 18, 2009
27.36
28.67
27.14
28.58
3,520,485
+1.34(+4.92%)
Aug 17, 2009
27.94
28.05
26.84
27.24
4,659,861
-1.20(-4.22%)
Aug 14, 2009
29.21
29.48
28.07
28.44
4,017,570
-0.84(-2.87%)
Aug 13, 2009
29.14
29.76
28.36
29.28
4,436,218
+0.25(+0.86%)
Aug 12, 2009
27.59
29.37
27.59
29.03
6,300,744
+1.22(+4.39%)
Aug 11, 2009
27.86
28.18
26.69
27.81
5,200,010
+0.03(+0.11%)
Aug 10, 2009
30.03
30.32
27.55
27.78
8,203,195
-1.90(-6.40%)
Aug 07, 2009
26.65
29.89
26.54
29.68
8,516,175
+3.55(+13.59%)
Aug 06, 2009
27.24
27.57
25.95
26.13
5,272,559
-0.84(-3.11%)
Aug 05, 2009
26.87
27.58
26.84
26.97
6,015,615
+0.14(+0.52%)
Aug 04, 2009
24.21
27.90
24.15
26.83
9,940,183
+1.98(+7.96%)
Aug 03, 2009
23.97
24.87
23.78
24.85
4,207,478
+1.24(+5.26%)
Jul 31, 2009
23.14
23.77
23.10
23.61
3,078,056
+0.34(+1.46%)
Jul 30, 2009
22.83
23.62
22.59
23.27
4,215,852
+0.90(+4.02%)
Jul 29, 2009
22.55
22.75
22.19
22.37
4,232,046
-0.46(-2.01%)
Jul 28, 2009
22.63
22.91
22.24
22.83
3,279,156
+0.03(+0.13%)
Jul 27, 2009
22.92
22.95
22.37
22.80
3,611,378
-0.12(-0.52%)
Jul 24, 2009
22.31
23.14
22.15
22.92
4,506,491
+0.09(+0.39%)
Jul 23, 2009
21.25
23.70
20.95
22.83
9,776,142
+1.55(+7.28%)
Jul 22, 2009
21.20
21.54
20.73
21.28
6,951,691
-0.08(-0.37%)
Jul 21, 2009
21.83
21.99
20.97
21.36
3,628,425
-0.37(-1.70%)
Jul 20, 2009
20.87
21.87
20.78
21.73
5,279,673
+1.08(+5.23%)
Jul 17, 2009
20.95
21.15
20.45
20.65
4,273,206
-0.48(-2.27%)
Jul 16, 2009
20.99
21.32
19.86
21.13
7,687,839
-0.61(-2.81%)
Jul 15, 2009
21.21
21.92
20.95
21.74
5,620,836
+1.00(+4.82%)
Jul 14, 2009
20.51
20.88
20.19
20.74
3,601,210
+0.30(+1.47%)
Jul 13, 2009
19.89
20.50
19.84
20.44
4,415,796
+0.69(+3.49%)
Jul 10, 2009
19.88
20.23
19.52
19.75
5,505,098
-0.44(-2.18%)
Jul 09, 2009
19.34
20.40
19.32
20.19
9,024,091
+1.27(+6.71%)
Jul 08, 2009
19.21
19.60
18.49
18.92
14,873,284
-1.04(-5.21%)
Jul 07, 2009
20.09
20.32
19.86
19.96
7,978,887
-0.23(-1.14%)
Jul 06, 2009
20.65
20.65
19.73
20.19
5,879,562
-0.71(-3.40%)
Jul 02, 2009
20.97
21.33
20.78
20.90
6,257,867
-0.41(-1.92%)
Jul 01, 2009
21.39
21.83
21.08
21.31
5,611,894
-0.89(-4.01%)
Jun 30, 2009
22.15
22.63
21.63
22.20
5,361,864
-0.44(-1.94%)
Jun 29, 2009
22.70
22.83
22.03
22.64
2,104,526
+0.05(+0.22%)
Jun 26, 2009
22.71
22.71
22.08
22.59
4,753,527
-0.22(-0.96%)
Jun 25, 2009
22.40
22.83
22.25
22.81
3,152,309
+0.79(+3.59%)
Jun 24, 2009
21.39
22.46
21.36
22.02
4,103,336
+0.79(+3.72%)
Jun 23, 2009
20.98
21.82
20.57
21.23
3,585,928
-0.01(-0.05%)
Jun 22, 2009
22.11
22.36
21.00
21.24
4,773,924
-1.41(-6.23%)
Jun 19, 2009
22.99
23.28
22.50
22.65
3,969,039
+0.03(+0.13%)
Jun 18, 2009
23.05
23.32
22.38
22.62
3,588,826
-0.31(-1.35%)
Jun 17, 2009
22.60
23.29
21.63
22.93
6,346,185
+0.32(+1.42%)
Jun 16, 2009
23.33
23.92
22.38
22.61
4,545,056
-0.72(-3.09%)
Jun 15, 2009
24.18
24.26
23.30
23.33
4,368,297
-1.09(-4.46%)
Jun 12, 2009
24.71
24.77
24.12
24.42
4,297,113
-0.48(-1.93%)
Jun 11, 2009
25.29
25.84
24.81
24.90
6,177,902
-0.38(-1.50%)
Jun 10, 2009
26.18
26.25
24.58
25.28
5,528,539
-0.50(-1.94%)
Jun 09, 2009
25.71
26.25
25.33
25.78
4,653,474
+0.16(+0.62%)
Jun 08, 2009
24.90
25.78
24.69
25.62
4,230,244
+0.48(+1.91%)
Jun 05, 2009
25.35
25.79
24.61
25.14
3,903,941
+0.16(+0.64%)
Jun 04, 2009
24.61
25.09
24.10
24.98
3,456,181
+0.39(+1.59%)
Jun 03, 2009
24.92
25.33
24.20
24.59
4,049,120
-0.79(-3.11%)
Jun 02, 2009
25.58
25.93
25.15
25.38
5,529,579
-0.72(-2.76%)
Jun 01, 2009
24.94
26.68
24.77
26.10
6,554,119
+1.63(+6.66%)
May 29, 2009
23.72
24.47
23.36
24.47
5,239,097
+0.98(+4.17%)
May 28, 2009
23.28
23.68
22.50
23.49
6,640,502
+1.11(+4.96%)
May 27, 2009
23.60
23.96
22.26
22.38
5,649,223
-1.17(-4.97%)
May 26, 2009
21.70
23.74
21.20
23.55
6,187,759
+1.94(+8.98%)
May 22, 2009
21.39
21.99
20.45
21.61
4,017,921
+0.26(+1.22%)
May 21, 2009
20.83
21.85
20.83
21.35
4,842,808
+0.05(+0.23%)
May 20, 2009
21.73
22.39
21.12
21.30
4,183,370
-0.11(-0.51%)
May 19, 2009
21.43
21.86
21.01
21.41
3,893,754
+0.03(+0.14%)
May 18, 2009
20.03
21.45
20.03
21.38
5,088,953
+1.53(+7.71%)
May 15, 2009
20.02
20.76
19.58
19.85
3,654,853
-0.10(-0.50%)
May 14, 2009
19.73
20.58
19.38
19.95
6,230,253
+0.23(+1.17%)
May 13, 2009
20.71
20.99
19.58
19.72
6,837,048
-1.41(-6.67%)
May 12, 2009
22.04
22.44
20.23
21.13
6,236,544
-0.79(-3.60%)
May 11, 2009
22.36
22.77
21.66
21.92
6,410,460
-0.16(-0.72%)
May 08, 2009
20.68
22.30
20.23
22.08
7,238,207
+1.76(+8.66%)
May 07, 2009
21.49
21.71
20.16
20.32
5,798,847
-0.88(-4.15%)
May 06, 2009
20.97
21.50
20.53
21.20
5,077,468
+0.55(+2.66%)
May 05, 2009
20.63
20.88
20.40
20.65
5,319,386
-0.12(-0.58%)
May 04, 2009
20.46
20.82
20.33
20.77
6,024,480
+1.17(+5.97%)
May 01, 2009
20.94
20.99
19.35
19.60
8,171,910
-1.26(-6.04%)
Apr 30, 2009
20.41
22.00
20.19
20.86
10,038,177
+0.16(+0.77%)
Apr 29, 2009
18.51
20.91
18.50
20.70
12,029,379
+2.46(+13.49%)
Apr 28, 2009
18.16
19.57
18.00
18.24
8,785,506
-0.31(-1.67%)
Apr 27, 2009
19.77
19.90
18.20
18.55
10,873,795
-2.27(-10.90%)
Apr 24, 2009
19.90
21.15
19.34
20.82
8,060,891
+0.88(+4.41%)
Apr 23, 2009
18.50
20.65
18.45
19.94
12,060,027
+1.98(+11.02%)
Apr 22, 2009
16.09
18.60
16.09
17.96
7,026,191
+0.67(+3.88%)
Apr 21, 2009
15.99
17.43
15.82
17.29
4,780,619
+1.15(+7.13%)
Apr 20, 2009
17.55
17.55
15.93
16.14
4,913,260
-1.83(-10.18%)
Apr 17, 2009
17.01
18.19
16.54
17.97
6,618,627
+1.04(+6.14%)
Apr 16, 2009
15.97
17.29
15.59
16.93
5,730,237
+1.12(+7.08%)
Apr 15, 2009
15.64
15.86
15.06
15.81
3,837,673
+0.05(+0.32%)
Apr 14, 2009
15.51
16.52
15.21
15.76
7,007,602
-0.01(-0.06%)
Apr 13, 2009
15.13
15.99
14.74
15.77
4,793,613
+0.45(+2.94%)
Apr 09, 2009
15.11
15.64
11.22
15.32
5,855,732
+0.94(+6.54%)
Apr 08, 2009
14.72
14.81
13.97
14.38
5,054,816
-0.05(-0.35%)
Apr 07, 2009
15.25
15.37
14.06
14.43
6,966,607
-1.21(-7.74%)
Apr 06, 2009
15.84
16.10
15.39
15.64
4,172,257
-0.44(-2.74%)
Apr 03, 2009
14.88
16.36
14.88
16.08
8,267,190
+1.22(+8.21%)
Apr 02, 2009
13.64
15.13
13.57
14.86
6,400,236
+1.78(+13.61%)
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
.