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 (%)
Apr 28, 2006
32.68
33.22
32.38
33.02
3,970,500
+0.34(+1.04%)
Apr 27, 2006
32.23
32.73
31.70
32.68
6,302,000
-0.05(-0.15%)
Apr 26, 2006
32.40
33.41
32.22
32.73
7,124,300
-0.18(-0.55%)
Apr 25, 2006
34.50
34.51
32.20
32.91
10,747,100
-2.29(-6.51%)
Apr 24, 2006
34.93
35.20
34.68
35.20
2,804,200
+0.13(+0.37%)
Apr 21, 2006
35.41
35.42
34.85
35.07
2,097,000
-0.14(-0.40%)
Apr 20, 2006
34.55
35.28
34.53
35.21
2,241,300
+0.62(+1.79%)
Apr 19, 2006
34.98
35.10
34.44
34.59
1,879,800
-0.33(-0.95%)
Apr 18, 2006
33.97
35.00
33.97
34.92
2,801,200
+0.99(+2.92%)
Apr 17, 2006
33.71
34.52
33.57
33.93
2,297,800
+0.43(+1.28%)
Apr 13, 2006
33.67
34.00
33.45
33.50
2,263,700
-0.17(-0.50%)
Apr 12, 2006
34.17
34.34
33.63
33.67
2,715,300
-0.57(-1.66%)
Apr 11, 2006
34.83
34.94
34.03
34.24
1,318,300
-0.59(-1.69%)
Apr 10, 2006
35.35
35.35
34.72
34.83
1,757,800
-0.52(-1.47%)
Apr 07, 2006
35.50
35.66
35.05
35.35
2,269,200
+0.10(+0.28%)
Apr 06, 2006
34.58
35.44
34.44
35.25
2,164,300
+0.76(+2.20%)
Apr 05, 2006
34.38
35.00
34.31
34.49
1,677,600
+0.18(+0.52%)
Apr 04, 2006
34.48
34.60
33.88
34.31
2,934,800
-0.12(-0.35%)
Apr 03, 2006
34.85
34.87
34.42
34.43
1,769,500
-0.15(-0.43%)
Mar 31, 2006
34.90
35.19
34.50
34.58
1,521,600
-0.35(-1.00%)
Mar 30, 2006
35.32
35.32
34.56
34.93
1,148,400
+0.01(+0.03%)
Mar 29, 2006
34.45
35.14
34.41
34.92
1,296,500
+0.57(+1.66%)
Mar 28, 2006
34.97
35.19
34.35
34.35
2,693,600
-0.62(-1.77%)
Mar 27, 2006
35.30
35.46
34.97
34.97
1,005,900
-0.49(-1.38%)
Mar 24, 2006
35.21
35.65
35.11
35.46
917,500
+0.16(+0.45%)
Mar 23, 2006
35.59
35.61
35.25
35.30
1,314,800
-0.29(-0.81%)
Mar 22, 2006
35.37
35.90
35.29
35.59
1,303,900
+0.32(+0.91%)
Mar 21, 2006
35.72
35.92
35.19
35.27
1,608,200
-0.33(-0.93%)
Mar 20, 2006
35.50
35.77
35.35
35.60
2,367,200
+0.05(+0.14%)
Mar 17, 2006
36.16
36.25
35.52
35.55
3,605,200
-0.72(-1.99%)
Mar 16, 2006
36.86
36.97
36.02
36.27
1,973,700
-0.40(-1.09%)
Mar 15, 2006
36.87
37.01
36.47
36.67
2,034,400
-0.30(-0.81%)
Mar 14, 2006
36.60
37.09
36.50
36.97
1,415,200
+0.39(+1.07%)
Mar 13, 2006
36.80
37.40
36.52
36.58
2,292,100
+0.08(+0.22%)
Mar 10, 2006
35.75
36.80
35.75
36.50
2,709,700
+1.17(+3.31%)
Mar 09, 2006
35.22
35.55
35.14
35.33
1,257,100
+0.11(+0.31%)
Mar 08, 2006
35.18
35.51
35.00
35.22
1,210,200
-0.14(-0.40%)
Mar 07, 2006
35.55
35.64
35.12
35.36
1,654,700
-0.23(-0.65%)
Mar 06, 2006
35.91
35.97
35.36
35.59
1,349,800
-0.53(-1.47%)
Mar 03, 2006
36.05
36.43
35.89
36.12
1,452,900
-0.12(-0.33%)
Mar 02, 2006
35.70
36.29
35.20
36.24
2,356,900
+0.36(+1.00%)
Mar 01, 2006
35.55
35.98
35.51
35.88
1,850,900
+0.16(+0.45%)
Feb 28, 2006
36.28
36.50
35.50
35.72
1,475,900
-0.56(-1.54%)
Feb 27, 2006
36.03
36.71
35.92
36.28
955,400
+0.14(+0.39%)
Feb 24, 2006
36.00
36.29
35.52
36.14
1,243,100
-0.07(-0.19%)
Feb 23, 2006
36.55
36.97
36.20
36.21
1,513,600
-0.39(-1.07%)
Feb 22, 2006
36.06
36.90
35.90
36.60
2,097,200
+0.51(+1.41%)
Feb 21, 2006
36.20
36.49
35.60
36.09
1,267,000
-0.11(-0.30%)
Feb 17, 2006
36.08
36.68
35.75
36.20
2,187,000
+0.12(+0.33%)
Feb 16, 2006
35.60
36.08
35.30
36.08
1,473,200
+0.63(+1.78%)
Feb 15, 2006
35.00
35.87
34.45
35.45
2,938,600
-0.20(-0.56%)
Feb 14, 2006
35.43
35.84
35.15
35.65
3,316,400
+0.32(+0.91%)
Feb 13, 2006
34.90
35.44
34.10
35.33
2,577,400
-0.14(-0.39%)
Feb 10, 2006
35.62
35.65
34.92
35.47
1,658,500
-0.15(-0.42%)
Feb 09, 2006
35.90
36.00
35.55
35.62
1,603,300
-0.28(-0.78%)
Feb 08, 2006
35.72
36.07
35.50
35.90
1,677,200
+0.18(+0.50%)
Feb 07, 2006
36.69
37.18
35.54
35.72
2,305,900
-0.97(-2.64%)
Feb 06, 2006
36.07
36.75
35.84
36.69
2,982,600
+0.50(+1.38%)
Feb 03, 2006
36.00
36.28
35.61
36.19
2,249,500
-0.31(-0.85%)
Feb 02, 2006
36.15
36.56
36.05
36.50
2,691,900
+0.25(+0.69%)
Feb 01, 2006
36.00
36.36
35.71
36.25
3,475,600
+0.30(+0.83%)
Jan 31, 2006
35.65
36.09
35.30
35.95
2,565,000
-0.21(-0.58%)
Jan 30, 2006
35.85
36.18
35.70
36.16
1,760,500
+0.25(+0.70%)
Jan 27, 2006
35.79
36.10
35.66
35.91
3,007,200
+0.13(+0.36%)
Jan 26, 2006
35.58
35.85
35.25
35.78
3,001,100
+0.45(+1.27%)
Jan 25, 2006
34.89
35.79
34.74
35.33
3,409,300
+0.44(+1.26%)
Jan 24, 2006
33.92
35.30
33.63
34.89
8,660,700
+2.82(+8.79%)
Jan 23, 2006
31.90
32.24
31.69
32.07
3,307,600
+0.32(+1.01%)
Jan 20, 2006
32.75
32.80
31.68
31.75
3,494,500
-1.12(-3.41%)
Jan 19, 2006
32.90
33.19
32.85
32.87
2,320,100
+0.07(+0.21%)
Jan 18, 2006
32.46
33.40
32.31
32.80
2,432,100
+0.24(+0.74%)
Jan 17, 2006
32.87
33.06
32.39
32.56
2,073,800
-0.63(-1.90%)
Jan 13, 2006
32.78
33.40
32.50
33.19
2,112,300
+0.43(+1.31%)
Jan 12, 2006
33.55
33.66
32.73
32.76
2,186,000
-0.79(-2.35%)
Jan 11, 2006
34.00
34.14
33.42
33.55
2,924,500
-0.73(-2.13%)
Jan 10, 2006
34.00
34.55
33.90
34.28
2,371,100
-0.25(-0.72%)
Jan 09, 2006
33.41
34.63
33.41
34.53
2,479,300
+1.22(+3.66%)
Jan 06, 2006
33.36
33.65
32.91
33.31
2,362,400
+0.11(+0.33%)
Jan 05, 2006
32.61
34.17
32.50
33.20
4,021,700
+0.49(+1.50%)
Jan 04, 2006
33.30
33.30
31.94
32.71
8,425,400
-0.59(-1.77%)
Jan 03, 2006
33.90
34.00
32.57
33.30
2,562,900
-0.04(-0.12%)
Dec 30, 2005
33.50
33.83
33.34
33.34
1,133,200
-0.23(-0.69%)
Dec 29, 2005
33.58
34.06
33.52
33.57
1,533,100
-0.09(-0.27%)
Dec 28, 2005
32.70
33.85
32.68
33.66
3,092,300
+1.08(+3.31%)
Dec 27, 2005
33.40
33.49
32.51
32.58
2,308,600
-0.82(-2.46%)
Dec 23, 2005
33.75
33.79
33.33
33.40
1,455,900
-0.35(-1.04%)
Dec 22, 2005
33.98
34.06
33.30
33.75
4,484,100
-0.22(-0.65%)
Dec 21, 2005
33.63
34.32
33.50
33.97
2,606,900
+0.34(+1.01%)
Dec 20, 2005
32.80
33.96
32.00
33.63
4,154,900
+0.51(+1.54%)
Dec 19, 2005
33.92
33.98
32.96
33.12
2,671,200
-0.76(-2.24%)
Dec 16, 2005
34.31
34.40
33.53
33.88
2,495,600
-0.42(-1.22%)
Dec 15, 2005
34.31
34.53
34.00
34.30
2,503,800
+0.00(+0.00%)
Dec 14, 2005
34.40
34.59
33.95
34.30
2,435,500
+0.05(+0.15%)
Dec 13, 2005
34.65
34.66
33.84
34.25
2,902,000
-0.45(-1.30%)
Dec 12, 2005
35.11
35.28
34.42
34.70
1,711,600
-0.41(-1.17%)
Dec 09, 2005
34.88
35.30
34.57
35.11
1,577,500
+0.11(+0.31%)
Dec 08, 2005
35.08
35.35
34.82
35.00
2,981,400
+0.05(+0.14%)
Dec 07, 2005
35.51
35.72
34.77
34.95
2,022,200
-0.61(-1.72%)
Dec 06, 2005
35.20
35.92
35.13
35.56
2,176,700
+0.56(+1.60%)
Dec 05, 2005
35.20
35.22
34.30
35.00
2,531,700
-0.03(-0.09%)
Dec 02, 2005
35.20
35.50
34.89
35.03
1,934,200
-0.17(-0.48%)
Dec 01, 2005
34.80
35.34
34.54
35.20
2,954,900
+0.77(+2.24%)
Nov 30, 2005
35.86
36.57
34.22
34.43
5,780,500
-1.34(-3.75%)
Nov 29, 2005
35.77
36.10
35.25
35.77
2,191,000
+0.50(+1.42%)
Nov 28, 2005
36.64
36.84
35.25
35.27
2,187,300
-1.37(-3.74%)
Nov 25, 2005
35.94
36.65
35.57
36.64
1,501,000
+0.70(+1.95%)
Nov 23, 2005
34.98
36.25
34.82
35.94
4,086,500
+1.13(+3.25%)
Nov 22, 2005
34.86
34.92
34.43
34.81
1,672,600
-0.02(-0.06%)
Nov 21, 2005
34.68
34.89
34.47
34.83
2,383,500
+0.40(+1.16%)
Nov 18, 2005
34.68
34.69
33.79
34.43
2,559,400
+0.20(+0.58%)
Nov 17, 2005
34.00
34.27
33.82
34.23
1,877,400
+0.33(+0.97%)
Nov 16, 2005
33.50
33.95
33.35
33.90
2,825,500
+0.63(+1.89%)
Nov 15, 2005
34.40
34.60
33.16
33.27
2,698,000
-1.13(-3.28%)
Nov 14, 2005
34.65
34.69
34.20
34.40
1,665,800
-0.21(-0.61%)
Nov 11, 2005
34.90
35.00
34.17
34.61
1,743,100
-0.39(-1.11%)
Nov 10, 2005
33.93
35.00
33.82
35.00
2,067,600
+1.15(+3.40%)
Nov 09, 2005
33.94
34.16
33.42
33.85
1,736,500
-0.08(-0.24%)
Nov 08, 2005
34.42
34.43
33.81
33.93
2,108,800
-0.83(-2.39%)
Nov 07, 2005
34.22
34.85
34.30
34.76
2,719,700
+0.54(+1.58%)
Nov 04, 2005
33.97
34.40
33.54
34.22
3,305,100
+0.25(+0.74%)
Nov 03, 2005
33.48
34.35
33.45
33.97
3,951,000
+1.01(+3.06%)
Nov 02, 2005
32.44
32.96
32.17
32.96
3,243,500
+0.52(+1.60%)
Nov 01, 2005
32.33
32.62
31.70
32.44
3,364,600
+0.26(+0.81%)
Oct 31, 2005
32.00
32.35
31.96
32.18
3,071,900
+0.52(+1.64%)
Oct 28, 2005
31.49
31.85
31.13
31.66
2,872,900
+0.18(+0.57%)
Oct 27, 2005
32.30
32.50
31.18
31.48
3,567,000
-0.91(-2.81%)
Oct 26, 2005
32.22
32.87
31.97
32.39
4,116,100
+0.17(+0.53%)
Oct 25, 2005
32.50
33.09
31.79
32.22
5,072,900
+0.97(+3.10%)
Oct 24, 2005
31.50
31.73
30.55
31.25
5,177,200
-1.01(-3.13%)
Oct 21, 2005
32.00
32.55
31.93
32.26
2,395,900
+0.55(+1.73%)
Oct 20, 2005
31.88
32.65
31.61
31.71
3,065,300
+0.04(+0.13%)
Oct 19, 2005
30.52
31.73
29.94
31.67
2,778,500
+1.15(+3.77%)
Oct 18, 2005
30.55
30.66
29.97
30.52
2,628,200
-0.29(-0.94%)
Oct 17, 2005
30.46
31.01
30.39
30.81
1,963,700
+0.35(+1.15%)
Oct 14, 2005
29.60
30.68
29.60
30.46
3,317,900
+1.22(+4.17%)
Oct 13, 2005
28.94
29.38
28.14
29.24
3,827,500
+0.30(+1.04%)
Oct 12, 2005
30.54
30.79
28.70
28.94
4,289,400
-1.60(-5.24%)
Oct 11, 2005
30.81
31.28
30.43
30.54
2,075,600
-0.33(-1.07%)
Oct 10, 2005
31.30
31.60
30.86
30.87
1,506,900
-0.48(-1.53%)
Oct 07, 2005
31.22
31.54
31.00
31.35
1,814,100
+0.13(+0.42%)
Oct 06, 2005
30.60
31.49
30.60
31.22
2,749,500
+0.53(+1.73%)
Oct 05, 2005
30.82
31.32
30.34
30.69
2,276,200
-0.12(-0.39%)
Oct 04, 2005
30.80
31.73
30.78
30.81
2,254,800
-0.34(-1.09%)
Oct 03, 2005
31.36
31.42
30.69
31.15
3,727,100
-0.21(-0.67%)
Sep 30, 2005
31.19
31.64
30.85
31.36
2,163,400
+0.17(+0.55%)
Sep 29, 2005
31.24
31.55
30.58
31.19
3,522,000
-0.05(-0.16%)
Sep 28, 2005
32.73
32.77
30.90
31.24
3,066,000
-1.48(-4.52%)
Sep 27, 2005
32.30
33.08
32.04
32.72
2,488,200
+0.43(+1.33%)
Sep 26, 2005
33.18
33.23
32.26
32.29
2,677,500
-0.13(-0.40%)
Sep 23, 2005
32.53
32.78
31.20
32.42
3,029,300
+0.80(+2.53%)
Sep 22, 2005
30.26
31.98
30.10
31.62
3,091,800
+1.37(+4.53%)
Sep 21, 2005
30.55
31.19
30.22
30.25
3,028,000
-0.37(-1.21%)
Sep 20, 2005
31.64
31.98
30.51
30.62
2,311,800
-1.02(-3.22%)
Sep 19, 2005
31.93
32.04
31.28
31.64
1,890,100
-0.52(-1.62%)
Sep 16, 2005
32.26
32.33
31.78
32.16
2,617,900
-0.09(-0.28%)
Sep 15, 2005
32.35
32.44
31.93
32.25
1,779,200
-0.26(-0.80%)
Sep 14, 2005
32.93
33.05
32.47
32.51
1,807,500
-0.49(-1.48%)
Sep 13, 2005
32.98
33.25
32.85
33.00
1,693,400
-0.22(-0.66%)
Sep 12, 2005
33.75
33.90
33.15
33.22
2,017,200
+0.00(+0.00%)
Sep 09, 2005
32.87
33.33
32.75
33.22
1,293,200
+0.35(+1.06%)
Sep 08, 2005
33.28
33.32
32.76
32.87
1,475,500
-0.41(-1.23%)
Sep 07, 2005
32.22
33.28
32.06
33.28
2,464,100
+0.94(+2.91%)
Sep 06, 2005
31.80
32.42
31.80
32.34
1,904,300
+0.54(+1.70%)
Sep 02, 2005
32.37
32.38
31.02
31.80
2,090,800
-0.60(-1.85%)
Sep 01, 2005
33.20
33.34
32.11
32.40
2,713,900
-0.79(-2.38%)
Aug 31, 2005
32.70
33.25
32.50
33.19
2,857,400
+0.72(+2.22%)
Aug 30, 2005
33.27
33.33
32.06
32.47
2,938,800
-0.94(-2.81%)
Aug 29, 2005
33.67
33.60
32.40
33.41
1,809,800
-0.26(-0.77%)
Aug 26, 2005
33.67
34.25
33.48
33.67
1,629,700
-0.60(-1.75%)
Aug 25, 2005
33.99
34.69
33.80
34.27
1,904,200
+0.28(+0.82%)
Aug 24, 2005
33.50
34.71
32.89
33.99
5,754,000
+1.35(+4.14%)
Aug 23, 2005
32.20
32.79
31.99
32.64
2,088,300
+0.35(+1.08%)
Aug 22, 2005
32.99
32.99
31.74
32.29
3,515,800
-0.70(-2.12%)
Aug 19, 2005
33.45
33.46
32.78
32.99
2,299,300
-0.46(-1.38%)
Aug 18, 2005
33.32
33.63
32.48
33.45
2,529,400
-0.19(-0.56%)
Aug 17, 2005
33.50
33.83
33.41
33.64
1,815,500
-0.17(-0.50%)
Aug 16, 2005
34.56
34.57
33.68
33.81
2,018,400
-0.91(-2.62%)
Aug 15, 2005
34.70
34.82
34.23
34.72
1,246,000
+0.02(+0.06%)
Aug 12, 2005
34.79
34.97
34.39
34.70
1,685,900
-0.20(-0.57%)
Aug 11, 2005
34.80
35.09
34.49
34.90
1,726,800
+0.29(+0.84%)
Aug 10, 2005
34.70
35.16
34.51
34.61
2,456,500
+0.16(+0.46%)
Aug 09, 2005
34.38
34.70
34.13
34.45
1,865,800
+0.48(+1.41%)
Aug 08, 2005
33.70
34.36
33.70
33.97
2,018,200
+0.27(+0.80%)
Aug 05, 2005
34.97
34.97
33.48
33.70
3,559,400
-1.27(-3.63%)
Aug 04, 2005
35.20
35.25
34.83
34.97
3,229,300
-0.47(-1.33%)
Aug 03, 2005
34.66
35.48
34.25
35.44
4,697,700
+0.69(+1.99%)
Aug 02, 2005
35.47
35.47
33.00
34.75
10,536,600
-0.80(-2.25%)
Aug 01, 2005
35.63
36.42
35.33
35.55
2,456,200
+0.44(+1.25%)
Jul 29, 2005
35.46
35.58
34.79
35.11
1,897,400
-0.50(-1.40%)
Jul 28, 2005
35.49
36.16
34.80
35.61
2,177,500
+0.68(+1.95%)
Jul 27, 2005
35.03
35.10
33.35
34.93
3,677,900
-0.07(-0.20%)
Jul 26, 2005
35.00
35.20
34.90
35.00
1,928,600
+0.06(+0.17%)
Jul 25, 2005
36.00
36.20
34.85
34.94
1,931,700
-1.01(-2.81%)
Jul 22, 2005
35.54
35.97
35.29
35.95
1,138,600
+0.38(+1.07%)
Jul 21, 2005
36.25
36.25
35.50
35.57
1,481,500
-0.59(-1.63%)
Jul 20, 2005
35.80
36.30
35.35
36.16
1,332,800
-0.06(-0.17%)
Jul 19, 2005
35.56
36.22
35.27
36.22
1,601,500
+0.98(+2.78%)
Jul 18, 2005
35.28
35.36
35.12
35.24
840,800
-0.03(-0.09%)
Jul 15, 2005
34.92
35.40
34.70
35.27
1,714,600
+0.51(+1.47%)
Jul 14, 2005
35.43
35.75
34.52
34.76
2,025,300
-0.67(-1.89%)
Jul 13, 2005
35.73
35.95
35.20
35.43
1,807,700
+0.07(+0.20%)
Jul 12, 2005
35.22
35.55
35.12
35.36
1,625,400
+0.25(+0.71%)
Jul 11, 2005
34.97
35.45
34.52
35.11
1,930,500
-0.15(-0.43%)
Jul 08, 2005
34.70
35.31
34.55
35.26
1,801,600
+0.56(+1.61%)
Jul 07, 2005
33.52
34.70
33.50
34.70
1,560,000
+0.57(+1.67%)
Jul 06, 2005
34.61
34.68
33.80
34.13
1,814,700
-0.66(-1.90%)
Jul 05, 2005
34.08
34.95
33.90
34.79
2,391,000
+1.24(+3.70%)
Jul 01, 2005
33.93
34.19
33.26
33.55
1,535,200
-0.02(-0.06%)
Jun 30, 2005
33.55
34.17
33.55
33.57
3,291,700
+0.01(+0.03%)
Jun 29, 2005
33.42
33.85
33.18
33.56
1,822,100
+0.35(+1.05%)
Jun 28, 2005
32.17
33.48
31.93
33.21
1,996,300
+1.29(+4.04%)
Jun 27, 2005
32.05
32.17
31.65
31.92
1,529,000
-0.23(-0.72%)
Jun 24, 2005
32.43
32.49
31.80
32.15
2,568,600
-0.47(-1.44%)
Jun 23, 2005
33.05
33.52
32.52
32.62
1,747,800
-0.93(-2.77%)
Jun 22, 2005
34.15
34.24
33.36
33.55
2,331,500
-0.37(-1.09%)
Jun 21, 2005
33.14
34.05
33.01
33.92
2,593,200
+0.72(+2.17%)
Jun 20, 2005
32.55
33.27
32.44
33.20
1,922,200
+0.26(+0.79%)
Jun 17, 2005
33.50
33.50
32.64
32.94
2,713,400
-0.26(-0.78%)
Jun 16, 2005
33.50
33.50
32.88
33.20
1,859,300
-0.21(-0.63%)
Jun 15, 2005
32.77
33.68
32.71
33.41
3,113,000
+0.89(+2.74%)
Jun 14, 2005
31.72
32.54
31.61
32.52
2,349,900
+0.93(+2.94%)
Jun 13, 2005
31.29
31.73
31.01
31.59
1,927,300
+0.19(+0.61%)
Jun 10, 2005
32.00
32.00
31.10
31.40
2,230,100
-0.60(-1.88%)
Jun 09, 2005
31.99
32.07
31.43
32.00
2,802,900
+0.01(+0.03%)
Jun 08, 2005
32.77
32.77
31.86
31.99
2,456,900
-0.78(-2.38%)
Jun 07, 2005
32.54
33.00
32.13
32.77
3,565,400
+0.22(+0.68%)
Jun 06, 2005
32.03
32.60
31.92
32.55
3,217,100
+0.79(+2.49%)
Jun 03, 2005
32.00
32.49
31.63
31.76
3,094,200
-0.31(-0.97%)
Jun 02, 2005
30.80
32.63
30.68
32.07
6,243,500
+1.40(+4.56%)
Jun 01, 2005
29.10
30.93
29.05
30.67
5,584,500
+1.63(+5.61%)
May 31, 2005
29.41
29.47
28.98
29.04
2,403,900
-0.26(-0.89%)
May 27, 2005
29.12
29.45
29.03
29.30
2,376,900
+0.13(+0.45%)
May 26, 2005
29.33
29.65
28.93
29.17
1,667,300
-0.05(-0.17%)
May 25, 2005
29.43
29.50
28.90
29.22
1,490,800
-0.22(-0.75%)
May 24, 2005
29.47
29.57
29.34
29.44
2,228,700
-0.02(-0.07%)
May 23, 2005
29.34
29.60
29.22
29.46
2,150,300
+0.11(+0.37%)
May 20, 2005
29.55
29.55
29.13
29.35
1,884,900
-0.40(-1.34%)
May 19, 2005
29.64
29.81
29.10
29.75
2,935,900
+0.00(+0.00%)
May 18, 2005
29.00
29.75
28.77
29.75
2,127,800
+0.76(+2.62%)
May 17, 2005
27.80
29.00
27.80
28.99
1,272,600
+0.21(+0.73%)
May 16, 2005
28.20
28.92
28.11
28.78
1,712,000
+0.67(+2.38%)
May 13, 2005
28.20
28.29
27.68
28.11
1,934,800
+0.28(+1.01%)
May 12, 2005
28.89
29.01
27.76
27.83
1,971,300
-0.85(-2.96%)
May 11, 2005
27.73
28.75
27.73
28.68
2,748,000
+1.15(+4.18%)
May 10, 2005
28.65
28.74
27.20
27.53
3,694,900
-1.18(-4.11%)
May 09, 2005
28.21
28.73
28.20
28.71
1,994,600
+0.36(+1.27%)
May 06, 2005
28.57
28.70
28.21
28.35
1,718,500
+0.03(+0.11%)
May 05, 2005
28.20
28.88
28.15
28.32
2,255,100
+0.37(+1.32%)
May 04, 2005
27.40
27.98
27.31
27.95
2,326,100
+0.48(+1.75%)
May 03, 2005
27.30
27.79
27.08
27.47
3,264,500
+0.12(+0.44%)
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
.