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
Wyndham Worldwide
(NY:
WYN
)
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
26.23
26.58
26.14
26.42
1,626,398
+0.26(+0.99%)
Apr 28, 2011
25.96
26.22
25.96
26.16
2,341,069
+0.21(+0.79%)
Apr 27, 2011
25.73
26.53
25.65
25.95
4,207,176
+0.66(+2.60%)
Apr 26, 2011
25.26
25.42
25.12
25.29
2,398,910
+0.08(+0.30%)
Apr 25, 2011
25.15
25.26
25.05
25.22
2,721,012
+0.25(+1.01%)
Apr 21, 2011
24.40
24.99
24.26
24.97
2,782,406
+0.64(+2.64%)
Apr 20, 2011
24.20
24.41
24.14
24.33
1,901,840
+0.47(+1.95%)
Apr 19, 2011
23.75
23.92
23.65
23.86
1,495,722
+0.15(+0.64%)
Apr 18, 2011
23.48
23.75
23.28
23.71
2,015,023
-0.09(-0.38%)
Apr 15, 2011
23.85
23.89
23.62
23.80
1,752,005
+0.05(+0.23%)
Apr 14, 2011
23.81
23.85
23.55
23.75
3,882,671
-0.24(-1.02%)
Apr 13, 2011
23.91
24.18
23.82
23.99
2,015,452
+0.29(+1.22%)
Apr 12, 2011
23.78
24.06
23.66
23.70
3,175,230
-0.23(-0.96%)
Apr 11, 2011
24.27
24.42
23.91
23.93
2,417,164
-0.31(-1.29%)
Apr 08, 2011
24.60
24.61
24.04
24.24
2,337,911
-0.19(-0.78%)
Apr 07, 2011
24.79
24.84
24.42
24.43
2,331,626
-0.40(-1.63%)
Apr 06, 2011
24.72
24.87
24.58
24.84
2,032,228
+0.31(+1.24%)
Apr 05, 2011
24.37
24.72
24.25
24.53
1,972,562
+0.05(+0.22%)
Apr 04, 2011
24.75
24.79
24.31
24.48
2,486,326
-0.19(-0.77%)
Apr 01, 2011
24.52
25.08
24.45
24.67
4,352,650
+0.39(+1.60%)
Mar 31, 2011
24.42
24.53
24.21
24.28
2,513,421
-0.24(-1.00%)
Mar 30, 2011
24.07
24.57
23.95
24.52
3,492,415
+0.64(+2.68%)
Mar 29, 2011
23.15
23.97
23.13
23.88
4,220,343
+0.75(+3.23%)
Mar 28, 2011
24.36
24.42
23.05
23.13
7,686,424
-1.15(-4.75%)
Mar 25, 2011
23.97
24.39
23.97
24.29
2,657,113
+0.45(+1.89%)
Mar 24, 2011
23.49
23.91
23.48
23.84
2,947,092
+0.53(+2.26%)
Mar 23, 2011
23.20
23.39
22.88
23.31
3,180,506
+0.06(+0.26%)
Mar 22, 2011
23.74
23.81
23.17
23.25
1,443,423
-0.44(-1.87%)
Mar 21, 2011
23.78
23.84
23.68
23.69
2,618,109
+0.45(+1.94%)
Mar 18, 2011
23.26
23.39
23.06
23.24
2,954,456
+0.30(+1.30%)
Mar 17, 2011
22.90
23.22
22.71
22.94
2,764,701
+0.40(+1.76%)
Mar 16, 2011
23.10
23.17
22.47
22.55
4,852,243
-0.66(-2.83%)
Mar 15, 2011
22.91
23.29
22.85
23.20
5,566,252
-0.30(-1.27%)
Mar 14, 2011
23.67
23.92
23.45
23.50
3,234,667
-0.38(-1.60%)
Mar 11, 2011
23.65
24.19
23.49
23.88
2,730,948
+0.15(+0.64%)
Mar 10, 2011
23.65
23.81
23.42
23.73
3,892,325
-0.37(-1.55%)
Mar 09, 2011
24.01
24.16
23.92
24.10
4,384,308
+0.05(+0.19%)
Mar 08, 2011
23.96
24.17
23.84
24.06
3,467,035
+0.19(+0.80%)
Mar 07, 2011
24.16
24.20
23.71
23.87
3,333,328
-0.21(-0.88%)
Mar 04, 2011
23.74
24.20
23.62
24.08
4,561,320
+0.39(+1.64%)
Mar 03, 2011
23.59
23.78
23.53
23.69
3,741,377
+0.36(+1.56%)
Mar 02, 2011
23.27
23.75
23.21
23.33
3,520,008
-0.02(-0.07%)
Mar 01, 2011
23.84
23.91
23.23
23.34
3,671,186
-0.42(-1.76%)
Feb 28, 2011
23.89
24.08
23.57
23.76
3,351,515
-0.06(-0.26%)
Feb 25, 2011
23.37
23.87
23.35
23.82
2,983,810
+0.57(+2.45%)
Feb 24, 2011
23.22
23.54
22.89
23.25
2,995,830
-0.03(-0.13%)
Feb 23, 2011
23.33
23.78
22.94
23.28
5,342,749
-0.09(-0.39%)
Feb 22, 2011
23.96
23.96
23.27
23.37
4,155,643
-0.99(-4.05%)
Feb 18, 2011
24.29
24.58
24.17
24.36
2,630,938
+0.02(+0.06%)
Feb 17, 2011
24.15
24.35
24.03
24.35
3,010,153
+0.05(+0.22%)
Feb 16, 2011
24.22
24.48
24.20
24.29
3,053,048
+0.18(+0.76%)
Feb 15, 2011
22.76
24.23
22.76
24.11
8,215,818
+1.55(+6.87%)
Feb 14, 2011
22.85
22.90
22.40
22.56
2,198,357
-0.34(-1.49%)
Feb 11, 2011
22.36
22.94
22.19
22.90
3,003,893
+0.39(+1.72%)
Feb 10, 2011
22.41
22.67
22.16
22.52
5,597,469
-0.03(-0.13%)
Feb 09, 2011
23.43
23.17
22.36
22.55
17,913,418
-0.89(-3.79%)
Feb 08, 2011
23.02
23.48
23.02
23.43
3,561,982
+0.43(+1.88%)
Feb 07, 2011
22.70
23.07
22.70
23.00
3,084,257
+0.24(+1.07%)
Feb 04, 2011
22.64
22.80
22.35
22.76
1,931,900
+0.15(+0.67%)
Feb 03, 2011
22.42
22.67
22.37
22.61
1,910,632
+0.22(+0.98%)
Feb 02, 2011
22.36
22.44
22.17
22.39
2,371,536
-0.12(-0.54%)
Feb 01, 2011
21.56
22.59
21.52
22.51
3,949,968
+1.14(+5.33%)
Jan 31, 2011
21.48
21.70
21.31
21.37
3,309,995
-0.04(-0.18%)
Jan 28, 2011
22.26
22.31
21.35
21.41
4,473,036
-0.81(-3.63%)
Jan 27, 2011
22.28
22.38
21.95
22.21
2,867,879
-0.14(-0.65%)
Jan 26, 2011
22.23
22.47
22.14
22.36
1,596,917
+0.21(+0.96%)
Jan 25, 2011
22.07
22.24
21.98
22.14
3,497,345
+0.01(+0.03%)
Jan 24, 2011
21.85
22.17
21.51
22.14
2,647,315
+0.32(+1.46%)
Jan 21, 2011
21.85
21.97
21.62
21.82
2,195,972
+0.12(+0.56%)
Jan 20, 2011
21.84
21.85
21.35
21.69
3,738,359
-0.17(-0.76%)
Jan 19, 2011
22.58
22.60
21.81
21.86
4,109,182
-0.75(-3.33%)
Jan 18, 2011
23.08
23.18
22.56
22.61
3,702,788
-0.43(-1.88%)
Jan 14, 2011
22.36
23.06
22.33
23.05
2,346,516
+0.64(+2.85%)
Jan 13, 2011
22.39
22.63
22.33
22.41
2,941,916
+0.03(+0.14%)
Jan 12, 2011
22.74
22.77
22.33
22.38
3,459,898
-0.15(-0.67%)
Jan 11, 2011
22.58
22.67
22.41
22.53
2,452,280
+0.07(+0.30%)
Jan 10, 2011
22.53
22.54
22.23
22.46
2,162,379
-0.20(-0.87%)
Jan 07, 2011
22.81
22.89
22.34
22.66
1,808,313
-0.08(-0.37%)
Jan 06, 2011
23.12
23.15
22.59
22.74
2,309,122
-0.24(-1.06%)
Jan 05, 2011
23.02
23.11
22.81
22.99
3,190,631
-0.17(-0.72%)
Jan 04, 2011
23.36
23.36
22.99
23.15
3,071,625
-0.14(-0.62%)
Jan 03, 2011
22.98
23.40
22.89
23.30
3,650,317
+0.54(+2.37%)
Dec 31, 2010
22.65
22.89
22.59
22.76
2,768,312
+0.00(+0.00%)
Dec 30, 2010
22.90
22.93
22.72
22.76
2,129,830
-0.18(-0.79%)
Dec 29, 2010
22.97
23.13
22.86
22.94
990,924
+0.01(+0.03%)
Dec 28, 2010
23.12
23.18
22.87
22.93
1,571,696
-0.17(-0.72%)
Dec 27, 2010
23.22
23.26
22.94
23.10
1,937,346
-0.27(-1.14%)
Dec 23, 2010
23.56
23.62
23.31
23.37
1,047,338
-0.20(-0.84%)
Dec 22, 2010
23.64
23.86
23.50
23.56
2,378,915
-0.05(-0.19%)
Dec 21, 2010
23.34
23.69
23.28
23.61
1,780,276
+0.34(+1.47%)
Dec 20, 2010
23.31
23.43
23.11
23.27
1,621,042
+0.04(+0.16%)
Dec 17, 2010
22.89
23.34
22.84
23.23
3,701,362
+0.40(+1.76%)
Dec 16, 2010
22.38
22.85
22.38
22.83
3,160,888
+0.48(+2.14%)
Dec 15, 2010
22.87
22.95
22.35
22.35
3,095,931
-0.52(-2.29%)
Dec 14, 2010
22.98
23.01
22.75
22.87
1,920,555
-0.08(-0.33%)
Dec 13, 2010
23.22
23.26
22.90
22.95
2,244,379
-0.15(-0.66%)
Dec 10, 2010
22.97
23.13
22.83
23.10
1,645,029
+0.17(+0.76%)
Dec 09, 2010
22.92
23.18
22.83
22.93
2,429,282
+0.07(+0.30%)
Dec 08, 2010
23.25
23.25
22.74
22.86
3,251,253
-0.26(-1.12%)
Dec 07, 2010
23.60
23.67
23.06
23.12
2,818,202
-0.21(-0.88%)
Dec 06, 2010
23.33
23.43
23.07
23.32
2,014,972
-0.04(-0.16%)
Dec 03, 2010
22.91
23.43
22.84
23.36
2,560,976
+0.34(+1.49%)
Dec 02, 2010
22.80
23.18
22.77
23.02
2,751,641
+0.27(+1.17%)
Dec 01, 2010
22.24
22.75
22.23
22.75
2,761,226
+0.91(+4.17%)
Nov 30, 2010
21.68
22.06
21.61
21.84
2,418,797
-0.10(-0.45%)
Nov 29, 2010
21.89
22.02
21.58
21.94
2,586,875
-0.14(-0.62%)
Nov 26, 2010
22.04
22.17
21.87
22.07
850,001
-0.21(-0.95%)
Nov 24, 2010
21.79
22.29
22.29
22.29
1,865,250
+0.63(+2.91%)
Nov 23, 2010
21.63
21.71
21.46
21.66
2,040,952
-0.29(-1.32%)
Nov 22, 2010
21.80
22.04
21.63
21.95
1,736,088
+0.07(+0.31%)
Nov 19, 2010
21.87
21.95
21.64
21.88
1,956,224
+0.05(+0.24%)
Nov 18, 2010
21.45
21.95
21.45
21.82
2,767,314
+0.61(+2.89%)
Nov 17, 2010
21.08
21.32
20.83
21.21
3,203,923
+0.12(+0.57%)
Nov 16, 2010
21.38
21.61
20.97
21.09
3,645,790
-0.48(-2.21%)
Nov 15, 2010
21.36
22.03
21.33
21.57
4,107,541
+0.36(+1.71%)
Nov 12, 2010
21.52
21.67
21.04
21.20
3,750,355
-0.54(-2.47%)
Nov 11, 2010
21.78
21.93
21.56
21.74
3,519,100
-0.26(-1.17%)
Nov 10, 2010
22.10
22.22
21.86
22.00
3,306,911
-0.15(-0.68%)
Nov 09, 2010
22.68
22.77
21.98
22.15
3,070,585
-0.33(-1.45%)
Nov 08, 2010
22.58
22.68
22.35
22.47
2,168,860
-0.27(-1.20%)
Nov 05, 2010
22.91
23.00
22.57
22.75
6,232,823
-0.17(-0.76%)
Nov 04, 2010
23.19
23.32
22.79
22.92
3,896,053
+0.07(+0.30%)
Nov 03, 2010
22.97
23.02
22.45
22.85
3,733,252
-0.10(-0.43%)
Nov 02, 2010
22.46
22.95
22.34
22.95
4,211,940
+0.73(+3.27%)
Nov 01, 2010
21.96
22.51
21.95
22.23
5,711,997
+0.48(+2.19%)
Oct 29, 2010
21.85
22.20
21.57
21.75
3,352,630
-0.20(-0.90%)
Oct 28, 2010
21.94
22.06
21.39
21.95
4,696,215
+0.08(+0.35%)
Oct 27, 2010
21.98
22.07
21.35
21.87
5,824,593
-0.73(-3.25%)
Oct 25, 2010
22.60
23.01
22.44
22.60
4,360,855
+0.30(+1.32%)
Oct 22, 2010
22.18
22.52
22.12
22.31
3,584,736
+0.27(+1.24%)
Oct 21, 2010
22.19
22.38
21.76
22.04
3,552,530
-0.05(-0.24%)
Oct 20, 2010
21.91
22.41
21.69
22.09
3,260,528
+0.27(+1.25%)
Oct 19, 2010
21.88
22.12
21.66
21.82
3,324,700
-0.45(-2.00%)
Oct 18, 2010
22.19
22.37
22.04
22.26
3,397,180
+0.19(+0.86%)
Oct 15, 2010
22.29
22.37
21.99
22.07
3,650,750
-0.01(-0.03%)
Oct 14, 2010
21.98
22.24
21.95
22.08
3,072,343
-0.02(-0.07%)
Oct 13, 2010
22.13
22.34
21.82
22.10
3,440,783
+0.13(+0.59%)
Oct 12, 2010
21.60
22.04
21.28
21.97
3,024,989
+0.20(+0.94%)
Oct 11, 2010
21.49
21.94
21.40
21.76
2,197,550
+0.26(+1.23%)
Oct 08, 2010
21.50
21.64
20.95
21.50
2,069,230
+0.50(+2.38%)
Oct 07, 2010
21.13
21.13
20.61
21.00
3,313,072
-0.25(-1.18%)
Oct 06, 2010
21.39
21.66
20.99
21.25
2,501,282
-0.09(-0.43%)
Oct 05, 2010
21.03
21.52
20.81
21.34
3,543,381
+0.64(+3.07%)
Oct 04, 2010
20.64
21.00
20.49
20.70
2,184,776
+0.04(+0.18%)
Oct 01, 2010
20.67
21.07
20.52
20.67
3,247,934
-0.11(-0.53%)
Sep 30, 2010
20.78
21.32
20.66
20.78
1,586
-0.23(-1.09%)
Sep 29, 2010
21.04
21.17
20.80
21.01
11,429
-0.20(-0.93%)
Sep 28, 2010
21.07
21.28
20.59
21.20
3,728,695
+0.14(+0.65%)
Sep 27, 2010
21.04
21.31
20.79
21.07
3,480,622
+0.10(+0.47%)
Sep 24, 2010
20.66
21.14
20.66
20.97
3,452,662
+0.71(+3.51%)
Sep 23, 2010
20.26
20.77
20.14
20.26
3,082,096
-0.47(-2.26%)
Sep 22, 2010
21.31
21.48
20.62
20.73
4,651,020
-0.66(-3.08%)
Sep 21, 2010
21.17
21.65
21.13
21.39
5,900,288
+0.31(+1.47%)
Sep 20, 2010
20.48
21.14
20.39
21.08
4,018,026
+0.67(+3.26%)
Sep 17, 2010
20.41
20.48
20.02
20.41
4,719,899
+0.16(+0.78%)
Sep 15, 2010
20.14
20.30
20.05
20.25
66,612
-0.14(-0.67%)
Sep 14, 2010
20.16
20.45
20.02
20.39
3,238,354
+0.21(+1.05%)
Sep 13, 2010
19.99
20.18
19.95
20.18
3,161,280
+0.42(+2.14%)
Sep 10, 2010
19.66
19.82
19.52
19.75
3,000,191
+0.14(+0.69%)
Sep 09, 2010
19.87
20.03
19.41
19.62
3,762,651
-0.04(-0.19%)
Sep 08, 2010
19.24
19.70
19.24
19.65
18,747
+0.41(+2.12%)
Sep 07, 2010
19.17
19.43
19.07
19.24
253
-0.11(-0.59%)
Sep 03, 2010
19.41
19.63
19.08
19.36
3,020,210
+0.27(+1.43%)
Sep 02, 2010
18.40
19.12
18.40
19.09
4,833,611
+0.73(+3.96%)
Sep 01, 2010
17.85
18.39
17.70
18.36
3,377,254
+0.81(+4.61%)
Aug 31, 2010
17.53
17.79
17.29
17.55
25,128
+0.04(+0.22%)
Aug 30, 2010
18.00
18.06
17.48
17.51
2,304,445
-0.55(-3.06%)
Aug 27, 2010
18.06
18.17
17.19
18.06
4,155,580
+0.60(+3.42%)
Aug 26, 2010
17.91
18.05
17.44
17.47
132
-0.39(-2.20%)
Aug 25, 2010
17.38
17.96
17.31
17.86
4,411,118
+0.31(+1.77%)
Aug 24, 2010
18.06
18.06
17.53
17.55
317
-0.57(-3.17%)
Aug 23, 2010
18.79
18.80
18.10
18.12
3,748,824
-0.50(-2.71%)
Aug 20, 2010
18.55
18.79
18.44
18.63
2,966,633
-0.11(-0.60%)
Aug 19, 2010
19.28
19.42
18.62
18.74
318
-0.65(-3.34%)
Aug 18, 2010
19.49
19.73
19.25
19.39
2,553,923
-0.14(-0.73%)
Aug 17, 2010
19.44
19.77
19.34
19.53
16,094
+0.32(+1.68%)
Aug 16, 2010
18.70
19.27
18.55
19.21
3,030,049
+0.48(+2.57%)
Aug 13, 2010
18.73
18.96
18.58
18.73
1,649,701
-0.07(-0.36%)
Aug 12, 2010
18.45
19.08
18.37
18.79
3,437,256
-0.03(-0.16%)
Aug 11, 2010
18.83
19.02
18.76
18.82
23,498
-0.57(-2.95%)
Aug 10, 2010
19.40
19.49
19.01
19.40
2,922
-0.38(-1.94%)
Aug 09, 2010
19.88
19.93
19.58
19.78
2,067,691
+0.09(+0.46%)
Aug 06, 2010
19.69
19.78
19.25
19.69
2,535,607
-0.01(-0.04%)
Aug 05, 2010
19.52
19.72
19.32
19.70
2,040,047
+0.09(+0.46%)
Aug 04, 2010
19.44
19.70
19.26
19.61
16,571
+0.23(+1.20%)
Aug 03, 2010
19.49
19.57
19.16
19.37
23,891
-0.27(-1.38%)
Aug 02, 2010
19.61
19.74
19.38
19.65
4,708,727
+0.43(+2.23%)
Jul 30, 2010
19.22
19.30
18.67
19.22
5,030,021
+0.15(+0.79%)
Jul 29, 2010
19.03
19.22
18.83
19.07
5,695,209
+0.14(+0.76%)
Jul 28, 2010
18.92
19.46
18.08
18.92
189
+1.41(+8.04%)
Jul 27, 2010
17.52
17.80
17.35
17.52
18,122
-0.14(-0.77%)
Jul 26, 2010
17.06
17.75
17.02
17.65
3,714,003
+0.56(+3.26%)
Jul 23, 2010
16.58
17.13
16.51
17.09
3,924,911
+0.48(+2.90%)
Jul 22, 2010
16.12
16.72
16.06
16.61
14,049
+0.79(+5.00%)
Jul 21, 2010
16.21
16.21
15.74
15.82
3,201,995
-0.20(-1.27%)
Jul 20, 2010
16.02
16.06
15.26
16.02
2,779,753
+0.41(+2.65%)
Jul 19, 2010
15.39
15.64
15.05
15.61
4,472,563
+0.31(+2.02%)
Jul 16, 2010
15.30
16.02
15.21
15.30
4,888,507
-0.71(-4.46%)
Jul 15, 2010
16.44
16.54
15.87
16.02
4,732,433
-0.36(-2.21%)
Jul 14, 2010
16.44
16.47
16.22
16.38
16,075
-0.19(-1.14%)
Jul 13, 2010
16.54
16.75
16.50
16.57
18,696
+0.34(+2.09%)
Jul 12, 2010
16.24
16.42
15.98
16.23
2,387,573
-0.13(-0.78%)
Jul 09, 2010
16.36
16.45
16.16
16.36
2,188,920
+0.14(+0.84%)
Jul 08, 2010
16.23
16.31
15.97
16.22
28,482
+0.23(+1.41%)
Jul 07, 2010
15.41
16.03
15.39
15.99
3,528,817
+0.59(+3.81%)
Jul 06, 2010
15.46
15.66
15.28
15.41
551
+0.26(+1.74%)
Jul 02, 2010
15.14
15.51
15.05
15.14
4,408,647
-0.14(-0.94%)
Jul 01, 2010
15.14
15.81
14.63
15.29
4,289,547
+0.13(+0.84%)
Jun 30, 2010
15.35
15.61
15.04
15.16
1,100
-0.20(-1.27%)
Jun 29, 2010
16.05
16.09
15.23
15.36
5,253,198
-1.32(-7.94%)
Jun 25, 2010
16.68
16.89
16.38
16.68
4,355,397
+0.03(+0.18%)
Jun 24, 2010
17.02
17.24
16.54
16.65
2,077,284
-0.56(-3.28%)
Jun 23, 2010
17.24
17.39
16.88
17.21
2,019,920
+0.02(+0.13%)
Jun 22, 2010
17.97
18.08
17.16
17.19
13,338
-0.78(-4.36%)
Jun 21, 2010
18.63
18.82
17.81
17.97
2,107,349
-0.17(-0.95%)
Jun 18, 2010
18.15
18.35
18.03
18.15
1,800,417
+0.02(+0.08%)
Jun 17, 2010
18.15
18.20
17.67
18.13
2,705,462
+0.02(+0.12%)
Jun 16, 2010
18.12
18.32
17.94
18.11
2,626,087
-0.22(-1.19%)
Jun 15, 2010
18.19
18.34
17.83
18.33
3,321,345
+0.40(+2.22%)
Jun 14, 2010
17.95
18.31
17.88
17.93
2,889,802
+0.19(+1.06%)
Jun 11, 2010
17.15
17.78
17.08
17.74
2,432,039
+0.26(+1.51%)
Jun 10, 2010
17.18
17.55
16.93
17.48
15,905
+0.88(+5.31%)
Jun 09, 2010
16.66
17.15
16.48
16.60
4,666,257
+0.08(+0.50%)
Jun 08, 2010
15.95
16.58
15.71
16.51
6,576,628
+0.67(+4.23%)
Jun 07, 2010
16.65
16.73
15.81
15.84
4,294,270
-0.81(-4.84%)
Jun 04, 2010
16.65
17.24
16.42
16.65
5,706,215
-0.90(-5.11%)
Jun 03, 2010
17.53
17.80
17.30
17.55
3,466,379
+0.11(+0.65%)
Jun 02, 2010
17.18
17.44
16.91
17.43
93,641
+0.35(+2.07%)
Jun 01, 2010
17.48
17.86
17.08
17.08
2,753,406
-0.68(-3.86%)
May 28, 2010
17.76
18.27
17.58
17.76
1,932,124
-0.29(-1.58%)
May 27, 2010
17.52
18.06
17.42
18.05
4,631,609
+1.04(+6.11%)
May 26, 2010
17.10
17.57
16.96
17.01
39,681
+0.12(+0.71%)
May 25, 2010
16.31
16.94
16.12
16.89
19,643
-0.07(-0.40%)
May 24, 2010
16.97
17.53
16.91
16.96
3,473,135
-0.03(-0.18%)
May 21, 2010
15.82
17.11
15.82
16.99
5,168,752
+0.63(+3.84%)
May 20, 2010
16.51
16.72
16.34
16.36
23,696
-1.31(-7.42%)
May 19, 2010
17.89
18.20
17.22
17.67
3,906,709
-0.36(-1.99%)
May 18, 2010
18.94
19.05
17.94
18.03
25,462
-0.59(-3.18%)
May 17, 2010
18.74
18.92
18.00
18.62
3,094,309
-0.01(-0.04%)
May 14, 2010
18.63
18.96
18.37
18.63
3,857,109
-0.49(-2.58%)
May 13, 2010
19.52
19.72
19.07
19.12
2,368,985
-0.51(-2.59%)
May 12, 2010
19.13
19.65
19.08
19.63
2,273,089
+0.61(+3.23%)
May 11, 2010
19.05
19.29
18.97
19.02
4,496,865
+0.02(+0.12%)
May 10, 2010
18.76
18.99
18.75
18.99
6,591,783
+1.74(+10.07%)
May 07, 2010
18.10
18.18
17.14
17.26
9,113,173
-1.04(-5.69%)
May 06, 2010
18.30
19.14
16.75
18.30
267
-0.70(-3.67%)
May 05, 2010
19.15
19.62
18.76
18.99
3,381,483
-0.54(-2.76%)
May 04, 2010
20.07
20.07
19.24
19.53
64,516
-0.91(-4.47%)
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
.