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 (%)
May 30, 2008
49.03
49.08
48.31
48.40
3,407,745
-0.76(-1.55%)
May 29, 2008
49.79
50.27
48.77
49.16
1,651,126
-0.92(-1.84%)
May 28, 2008
49.03
50.89
49.03
50.08
2,490,138
+1.11(+2.27%)
May 27, 2008
48.77
49.75
48.49
48.97
2,030,891
+0.16(+0.33%)
May 26, 2008
49.58
50.22
48.61
48.81
0
+0.00(+0.00%)
May 23, 2008
49.58
50.22
48.61
48.81
2,133,431
-1.35(-2.69%)
May 22, 2008
50.17
51.15
49.93
50.16
1,992,379
+0.15(+0.30%)
May 21, 2008
51.44
52.00
49.63
50.01
2,253,626
-1.24(-2.42%)
May 20, 2008
51.75
52.18
51.10
51.25
2,490,697
-0.87(-1.67%)
May 19, 2008
53.17
53.41
51.95
52.12
1,906,793
-0.89(-1.68%)
May 16, 2008
53.71
53.85
52.29
53.01
1,541,026
-0.71(-1.32%)
May 15, 2008
53.30
53.85
51.94
53.72
2,140,574
+0.32(+0.60%)
May 14, 2008
52.80
54.00
52.46
53.40
1,716,076
+0.94(+1.79%)
May 13, 2008
53.50
53.50
51.97
52.46
1,338,798
-0.70(-1.32%)
May 12, 2008
52.31
53.16
51.95
53.16
1,435,473
+1.03(+1.98%)
May 09, 2008
51.79
52.56
51.59
52.13
1,135,510
-0.30(-0.57%)
May 08, 2008
52.40
53.12
52.03
52.43
2,462,712
+0.00(+0.00%)
May 07, 2008
54.18
54.48
52.01
52.43
3,422,455
-1.83(-3.37%)
May 06, 2008
54.60
54.61
52.59
54.26
2,936,585
+0.87(+1.63%)
May 05, 2008
54.25
54.41
53.08
53.39
1,458,838
-0.91(-1.68%)
May 02, 2008
55.00
55.34
53.99
54.30
2,895,946
-0.18(-0.33%)
May 01, 2008
52.13
54.48
51.89
54.48
3,188,132
+2.27(+4.35%)
Apr 30, 2008
52.01
53.63
51.57
52.21
2,664,708
+0.41(+0.79%)
Apr 29, 2008
52.00
52.91
51.52
51.80
3,159,849
-0.81(-1.54%)
Apr 28, 2008
52.90
53.37
52.24
52.61
2,064,915
-0.55(-1.03%)
Apr 25, 2008
53.24
54.27
52.02
53.16
3,056,034
+0.17(+0.32%)
Apr 24, 2008
51.27
53.76
51.05
52.99
5,742,920
+3.40(+6.86%)
Apr 23, 2008
48.90
50.50
48.81
49.59
2,547,124
+0.90(+1.85%)
Apr 22, 2008
49.32
49.81
48.54
48.69
2,082,253
-0.76(-1.54%)
Apr 21, 2008
50.00
50.64
49.40
49.45
2,165,125
-0.93(-1.85%)
Apr 18, 2008
49.16
50.58
49.16
50.38
2,491,679
+1.30(+2.65%)
Apr 17, 2008
48.56
50.21
48.05
49.08
2,924,566
+0.03(+0.06%)
Apr 16, 2008
48.51
49.65
47.60
49.05
2,645,725
+1.04(+2.17%)
Apr 15, 2008
48.77
48.94
47.55
48.01
3,141,809
-0.63(-1.30%)
Apr 14, 2008
49.35
49.35
48.50
48.64
2,364,204
-0.49(-1.00%)
Apr 11, 2008
49.97
50.06
48.82
49.13
2,211,526
-1.23(-2.44%)
Apr 10, 2008
49.22
50.57
48.70
50.36
2,692,427
+1.01(+2.05%)
Apr 09, 2008
51.00
51.70
49.10
49.35
2,633,675
-1.70(-3.33%)
Apr 08, 2008
51.03
51.70
50.53
51.05
2,508,765
-0.24(-0.47%)
Apr 07, 2008
52.71
53.04
50.88
51.29
1,922,562
-0.93(-1.78%)
Apr 04, 2008
52.56
52.56
51.43
52.22
2,304,382
-0.36(-0.68%)
Apr 03, 2008
53.28
53.43
51.53
52.58
3,218,488
-1.59(-2.94%)
Apr 02, 2008
54.36
55.06
53.90
54.17
3,329,166
+0.07(+0.13%)
Apr 01, 2008
52.27
54.48
52.16
54.10
3,767,904
+2.35(+4.54%)
Mar 31, 2008
51.37
52.60
51.37
51.75
2,078,574
+0.26(+0.50%)
Mar 28, 2008
50.30
52.28
50.23
51.49
3,394,701
+0.40(+0.78%)
Mar 27, 2008
52.69
53.11
51.06
51.09
2,147,211
-1.60(-3.04%)
Mar 26, 2008
53.34
53.60
51.85
52.69
2,163,350
-1.17(-2.17%)
Mar 25, 2008
53.87
54.75
53.10
53.86
4,722,834
-1.74(-3.13%)
Mar 24, 2008
52.01
56.00
51.91
55.60
5,305,397
+3.69(+7.11%)
Mar 21, 2008
49.75
52.17
49.52
51.91
4,494,484
-0.00(-0.00%)
Mar 20, 2008
49.75
52.17
49.52
51.91
4,494,484
+2.37(+4.79%)
Mar 19, 2008
50.54
51.59
49.54
49.54
3,749,119
-0.36(-0.72%)
Mar 18, 2008
49.76
50.50
48.89
49.90
4,074,895
+0.90(+1.84%)
Mar 17, 2008
49.28
49.74
48.31
49.00
4,775,789
-1.70(-3.35%)
Mar 14, 2008
51.12
51.69
49.73
50.70
4,549,269
+0.05(+0.10%)
Mar 13, 2008
49.10
50.86
48.29
50.65
3,690,409
+0.93(+1.87%)
Mar 12, 2008
49.85
50.45
48.42
49.72
3,083,155
+0.00(+0.00%)
Mar 11, 2008
49.44
49.83
47.99
49.72
2,907,813
+1.57(+3.26%)
Mar 10, 2008
48.98
49.72
48.14
48.15
2,900,546
-0.83(-1.69%)
Mar 07, 2008
47.89
49.68
47.76
48.98
2,613,254
+0.57(+1.18%)
Mar 06, 2008
50.24
50.31
47.95
48.41
3,869,940
-2.24(-4.42%)
Mar 05, 2008
50.78
51.60
49.99
50.65
4,283,379
-0.28(-0.55%)
Mar 04, 2008
46.93
51.11
46.64
50.93
8,688,461
+3.47(+7.31%)
Mar 03, 2008
47.18
47.89
46.88
47.46
2,682,477
+0.13(+0.27%)
Feb 29, 2008
47.38
48.76
46.88
47.33
3,930,843
-0.48(-1.00%)
Feb 28, 2008
49.41
49.41
47.80
47.81
3,647,050
-2.05(-4.11%)
Feb 27, 2008
49.41
50.12
48.96
49.86
2,609,913
-0.04(-0.08%)
Feb 26, 2008
49.50
50.41
49.29
49.90
2,847,956
+0.24(+0.48%)
Feb 25, 2008
49.67
49.77
48.14
49.66
2,846,655
-0.08(-0.16%)
Feb 22, 2008
48.85
49.79
48.35
49.74
3,048,595
+0.98(+2.01%)
Feb 21, 2008
48.99
49.43
48.56
48.76
3,748,167
-0.16(-0.33%)
Feb 20, 2008
47.71
48.93
47.05
48.92
2,737,722
+0.89(+1.85%)
Feb 19, 2008
48.51
48.70
47.50
48.03
2,289,674
-0.02(-0.04%)
Feb 18, 2008
47.33
48.23
47.06
48.05
0
+0.00(+0.00%)
Feb 15, 2008
47.33
48.23
47.06
48.05
2,682,681
+0.71(+1.50%)
Feb 14, 2008
47.60
48.26
46.90
47.34
3,430,780
-0.68(-1.42%)
Feb 13, 2008
48.21
48.74
47.66
48.02
4,106,382
+0.15(+0.31%)
Feb 12, 2008
46.99
49.16
46.99
47.87
4,387,750
+1.63(+3.53%)
Feb 11, 2008
44.60
46.25
44.60
46.24
2,689,969
+0.76(+1.67%)
Feb 08, 2008
45.52
45.97
44.91
45.48
2,522,893
-0.37(-0.81%)
Feb 07, 2008
45.73
46.43
44.86
45.85
3,312,538
-0.05(-0.11%)
Feb 06, 2008
47.24
47.56
45.63
45.90
4,881,926
-0.65(-1.40%)
Feb 05, 2008
47.80
48.04
46.30
46.55
5,907,819
+0.36(+0.78%)
Feb 04, 2008
46.95
47.37
46.05
46.19
2,712,766
-0.52(-1.11%)
Feb 01, 2008
45.35
46.98
45.30
46.71
3,823,816
+1.47(+3.25%)
Jan 31, 2008
42.01
46.95
41.01
45.24
7,414,097
+2.34(+5.45%)
Jan 30, 2008
43.30
44.81
42.45
42.90
3,810,036
-0.94(-2.14%)
Jan 29, 2008
43.94
44.10
42.59
43.84
3,211,017
+0.03(+0.07%)
Jan 28, 2008
42.50
43.90
41.59
43.81
2,491,826
+1.28(+3.01%)
Jan 25, 2008
44.16
44.83
42.14
42.53
3,494,930
-1.66(-3.76%)
Jan 24, 2008
43.70
44.70
43.25
44.19
3,938,135
+0.69(+1.59%)
Jan 23, 2008
39.54
43.97
38.37
43.50
6,605,889
+3.33(+8.29%)
Jan 22, 2008
37.07
40.26
37.07
40.17
4,332,911
+1.20(+3.08%)
Jan 21, 2008
38.61
39.73
38.17
38.97
0
+0.00(+0.00%)
Jan 18, 2008
38.61
39.73
38.17
38.97
3,600,589
+0.75(+1.96%)
Jan 17, 2008
39.47
39.75
38.04
38.22
3,714,700
-1.06(-2.70%)
Jan 16, 2008
38.02
39.99
37.60
39.28
4,166,310
+0.91(+2.37%)
Jan 15, 2008
40.00
40.30
38.36
38.37
4,070,900
-2.21(-5.45%)
Jan 14, 2008
39.69
40.75
39.69
40.58
2,552,014
+1.13(+2.86%)
Jan 11, 2008
40.76
40.81
39.03
39.45
3,170,348
-1.61(-3.92%)
Jan 10, 2008
38.48
41.95
38.27
41.06
5,776,000
+2.22(+5.72%)
Jan 09, 2008
38.50
39.10
37.39
38.84
5,379,274
+0.29(+0.75%)
Jan 08, 2008
40.21
40.35
38.40
38.55
5,598,944
-1.54(-3.84%)
Jan 07, 2008
40.10
40.63
39.22
40.09
2,900,979
+0.16(+0.40%)
Jan 04, 2008
40.44
40.67
39.32
39.93
3,740,107
-1.05(-2.56%)
Jan 03, 2008
42.68
42.68
40.68
40.98
6,162,318
-1.64(-3.85%)
Jan 02, 2008
43.81
43.96
42.42
42.62
2,916,824
-1.41(-3.20%)
Jan 01, 2008
43.13
44.61
42.80
44.03
2,577,605
+0.00(+0.00%)
Dec 31, 2007
43.13
44.61
42.80
44.03
2,577,605
+0.68(+1.57%)
Dec 28, 2007
43.09
43.56
42.78
43.35
1,927,967
+0.05(+0.12%)
Dec 27, 2007
44.92
44.94
43.19
43.30
2,111,200
-2.05(-4.52%)
Dec 26, 2007
45.97
45.99
44.51
45.35
1,821,771
-0.76(-1.65%)
Dec 24, 2007
45.66
46.37
45.50
46.11
552,207
+0.45(+0.99%)
Dec 21, 2007
45.64
46.25
45.20
45.66
2,413,338
+0.46(+1.02%)
Dec 20, 2007
45.96
46.21
44.78
45.20
2,482,600
-0.35(-0.77%)
Dec 19, 2007
45.59
45.94
44.96
45.55
3,287,838
+0.06(+0.13%)
Dec 18, 2007
46.15
46.30
45.06
45.49
2,479,001
-0.42(-0.91%)
Dec 17, 2007
46.47
46.50
44.80
45.91
5,575,150
-0.71(-1.52%)
Dec 14, 2007
49.29
49.36
46.22
46.62
4,462,621
-2.83(-5.72%)
Dec 13, 2007
51.05
51.52
49.30
49.45
3,946,144
-1.95(-3.79%)
Dec 12, 2007
52.48
53.16
50.31
51.40
3,478,103
+0.17(+0.33%)
Dec 11, 2007
53.95
53.98
51.08
51.23
2,601,323
-2.73(-5.06%)
Dec 10, 2007
53.74
54.33
53.28
53.96
1,795,139
+0.26(+0.48%)
Dec 07, 2007
53.45
54.14
52.99
53.70
2,366,020
+0.24(+0.45%)
Dec 06, 2007
52.78
53.56
52.65
53.46
2,298,500
+0.66(+1.25%)
Dec 05, 2007
52.78
53.27
52.17
52.80
2,074,822
+0.40(+0.76%)
Dec 04, 2007
53.70
53.70
52.27
52.40
2,766,374
-1.04(-1.95%)
Dec 03, 2007
53.37
53.82
52.90
53.44
2,068,300
-0.24(-0.45%)
Nov 30, 2007
53.75
54.52
53.42
53.68
3,326,000
+0.45(+0.85%)
Nov 29, 2007
53.64
53.77
52.85
53.23
2,475,988
-0.47(-0.88%)
Nov 28, 2007
52.46
53.82
52.46
53.70
3,485,859
+1.74(+3.35%)
Nov 27, 2007
51.78
52.33
51.46
51.96
3,037,000
+0.14(+0.27%)
Nov 26, 2007
53.40
53.46
51.76
51.82
3,176,388
-1.68(-3.14%)
Nov 23, 2007
51.90
54.00
51.86
53.50
1,718,411
+1.84(+3.56%)
Nov 21, 2007
50.70
52.47
50.33
51.66
3,723,500
+0.49(+0.96%)
Nov 20, 2007
51.10
52.21
50.26
51.17
2,578,400
+0.24(+0.47%)
Nov 19, 2007
51.50
52.71
50.38
50.93
4,256,210
-1.00(-1.93%)
Nov 16, 2007
52.72
52.99
51.41
51.93
3,829,077
-0.33(-0.63%)
Nov 15, 2007
52.47
52.89
51.94
52.26
2,889,449
-0.52(-0.99%)
Nov 14, 2007
55.00
55.00
52.67
52.78
4,002,110
-2.07(-3.77%)
Nov 13, 2007
54.52
54.89
53.52
54.85
2,808,042
+2.25(+4.28%)
Nov 12, 2007
51.82
54.03
51.64
52.60
3,692,600
+0.78(+1.51%)
Nov 09, 2007
51.10
53.07
51.10
51.82
4,169,500
+0.22(+0.43%)
Nov 08, 2007
52.59
53.07
50.93
51.60
3,162,099
-0.94(-1.79%)
Nov 07, 2007
52.72
53.42
52.17
52.54
2,263,441
-1.09(-2.03%)
Nov 06, 2007
53.98
54.50
52.81
53.63
2,289,796
-0.10(-0.19%)
Nov 05, 2007
54.91
55.35
53.41
53.73
2,819,658
-2.06(-3.69%)
Nov 02, 2007
54.85
55.90
54.17
55.79
2,133,000
+1.01(+1.84%)
Nov 01, 2007
56.04
56.58
54.77
54.78
2,558,700
-2.08(-3.66%)
Oct 31, 2007
55.76
57.09
55.39
56.86
2,994,500
+1.47(+2.65%)
Oct 30, 2007
55.08
55.67
54.10
55.39
1,851,000
+0.59(+1.08%)
Oct 29, 2007
55.61
55.83
54.62
54.80
2,094,600
-0.75(-1.35%)
Oct 26, 2007
56.01
56.14
55.21
55.55
2,732,400
-0.06(-0.11%)
Oct 25, 2007
55.74
56.26
54.80
55.61
5,147,900
-1.97(-3.42%)
Oct 24, 2007
58.30
58.35
56.38
57.58
2,702,800
-0.94(-1.61%)
Oct 23, 2007
59.72
60.26
58.12
58.52
1,296,200
-0.47(-0.80%)
Oct 22, 2007
58.15
59.17
57.93
58.99
2,337,000
+0.52(+0.89%)
Oct 19, 2007
60.00
60.17
58.47
58.47
3,124,000
-1.89(-3.13%)
Oct 18, 2007
59.85
60.67
59.71
60.36
1,579,600
+0.26(+0.43%)
Oct 17, 2007
60.32
60.64
59.38
60.10
1,797,200
+0.02(+0.03%)
Oct 16, 2007
59.55
61.53
59.06
60.08
2,450,100
+0.34(+0.57%)
Oct 15, 2007
60.60
60.76
59.51
59.74
1,639,300
-0.92(-1.52%)
Oct 12, 2007
60.10
60.73
60.00
60.66
1,004,700
+0.49(+0.81%)
Oct 11, 2007
60.51
61.52
59.99
60.17
1,742,400
+0.05(+0.08%)
Oct 10, 2007
60.49
60.50
59.97
60.12
1,099,100
-0.04(-0.07%)
Oct 09, 2007
60.92
61.14
59.36
60.16
2,506,700
-0.81(-1.33%)
Oct 08, 2007
60.22
61.30
59.76
60.97
1,254,800
+0.70(+1.16%)
Oct 05, 2007
60.00
60.68
59.73
60.27
2,252,100
+0.49(+0.82%)
Oct 04, 2007
60.66
60.91
59.31
59.78
4,037,700
-1.61(-2.62%)
Oct 03, 2007
61.65
62.01
60.85
61.39
1,882,500
-0.71(-1.14%)
Oct 02, 2007
62.45
62.83
61.85
62.10
2,003,500
-0.24(-0.38%)
Oct 01, 2007
60.57
62.45
60.57
62.34
1,493,700
+1.59(+2.62%)
Sep 28, 2007
60.66
61.25
60.27
60.75
1,594,000
+0.41(+0.68%)
Sep 27, 2007
59.36
60.85
59.36
60.34
1,770,000
+0.69(+1.16%)
Sep 26, 2007
58.75
59.85
58.58
59.65
1,940,600
+0.69(+1.17%)
Sep 25, 2007
58.51
59.28
57.81
58.96
2,101,700
+0.04(+0.07%)
Sep 24, 2007
58.46
59.25
58.13
58.92
2,301,900
+0.17(+0.29%)
Sep 21, 2007
59.25
59.30
58.46
58.75
3,173,700
-0.20(-0.34%)
Sep 20, 2007
59.87
60.32
58.74
58.95
1,973,500
-0.92(-1.54%)
Sep 19, 2007
59.40
60.75
58.85
59.87
3,110,800
+1.05(+1.79%)
Sep 18, 2007
57.60
59.16
57.22
58.82
3,639,300
+1.42(+2.47%)
Sep 17, 2007
56.72
57.72
56.68
57.40
1,995,400
+0.41(+0.72%)
Sep 14, 2007
56.28
57.36
55.55
56.99
2,076,700
+0.71(+1.26%)
Sep 13, 2007
55.45
56.61
54.61
56.28
2,231,200
+1.11(+2.01%)
Sep 12, 2007
55.89
56.17
54.93
55.17
2,523,100
-1.08(-1.92%)
Sep 11, 2007
56.63
58.01
55.90
56.25
2,901,700
+0.27(+0.48%)
Sep 10, 2007
56.67
56.87
55.58
55.98
2,579,700
-0.33(-0.59%)
Sep 07, 2007
57.16
57.47
56.20
56.31
2,425,600
-1.64(-2.83%)
Sep 06, 2007
58.05
58.52
57.48
57.95
1,988,200
-0.10(-0.17%)
Sep 05, 2007
59.03
59.45
57.88
58.05
3,309,900
-1.60(-2.68%)
Sep 04, 2007
60.28
60.73
59.10
59.65
2,763,000
-1.47(-2.41%)
Aug 31, 2007
59.72
61.62
59.33
61.12
1,649,400
+1.98(+3.35%)
Aug 30, 2007
59.65
59.93
58.53
59.14
1,531,600
-0.72(-1.20%)
Aug 29, 2007
59.25
59.95
58.08
59.86
1,771,500
+1.27(+2.17%)
Aug 28, 2007
60.31
60.31
58.50
58.59
1,546,300
-1.79(-2.96%)
Aug 27, 2007
62.00
62.18
60.35
60.38
1,385,640
-1.77(-2.85%)
Aug 24, 2007
61.00
62.25
60.41
62.15
1,765,500
+1.28(+2.10%)
Aug 23, 2007
60.45
61.01
60.18
60.87
2,198,900
+0.75(+1.25%)
Aug 22, 2007
60.00
61.89
59.95
60.12
2,883,600
+0.88(+1.49%)
Aug 21, 2007
56.38
59.74
56.35
59.24
4,564,700
+2.47(+4.35%)
Aug 20, 2007
55.61
57.14
55.37
56.77
2,362,105
+1.30(+2.34%)
Aug 17, 2007
55.00
56.01
54.00
55.47
4,328,640
+1.32(+2.44%)
Aug 16, 2007
53.60
54.67
52.63
54.15
4,741,004
+0.07(+0.13%)
Aug 15, 2007
54.86
55.66
53.96
54.08
2,576,421
-0.78(-1.42%)
Aug 14, 2007
57.04
57.20
54.86
54.86
3,204,866
-2.00(-3.52%)
Aug 13, 2007
56.90
58.04
56.76
56.86
4,854,100
+0.69(+1.23%)
Aug 10, 2007
55.25
56.35
53.21
56.17
4,729,744
+0.01(+0.02%)
Aug 09, 2007
55.73
58.45
55.73
56.16
4,889,507
-3.05(-5.15%)
Aug 08, 2007
61.50
62.30
58.49
59.21
5,035,600
+0.06(+0.10%)
Aug 07, 2007
59.64
59.88
58.13
59.15
4,596,000
-0.61(-1.02%)
Aug 06, 2007
60.34
60.81
57.45
59.76
5,318,045
-0.81(-1.34%)
Aug 03, 2007
60.53
63.55
60.38
60.57
4,752,312
-2.98(-4.69%)
Aug 02, 2007
64.00
64.25
62.26
63.55
4,595,300
+1.28(+2.06%)
Aug 01, 2007
62.41
63.55
61.10
62.27
4,033,587
-0.69(-1.10%)
Jul 31, 2007
63.50
64.75
62.96
62.96
4,304,147
-0.05(-0.08%)
Jul 30, 2007
64.00
65.04
61.81
63.01
5,861,894
-0.32(-0.51%)
Jul 27, 2007
63.84
65.03
61.75
63.33
7,618,700
-0.93(-1.45%)
Jul 26, 2007
67.89
68.23
63.38
64.26
7,672,198
-4.64(-6.73%)
Jul 25, 2007
71.54
71.68
68.11
68.90
3,845,596
-2.21(-3.11%)
Jul 24, 2007
74.05
74.05
70.60
71.11
2,907,698
-1.81(-2.48%)
Jul 23, 2007
72.74
74.63
72.20
72.92
2,911,450
+0.14(+0.19%)
Jul 20, 2007
73.73
74.23
72.23
72.78
2,591,300
-0.54(-0.74%)
Jul 19, 2007
73.90
74.46
73.16
73.32
1,479,300
-0.37(-0.50%)
Jul 18, 2007
73.25
73.88
72.85
73.69
2,525,708
-0.50(-0.67%)
Jul 17, 2007
74.21
75.29
73.95
74.19
2,293,500
-0.11(-0.15%)
Jul 16, 2007
74.51
75.00
73.92
74.30
2,578,500
-0.79(-1.05%)
Jul 13, 2007
72.45
75.29
71.92
75.09
3,386,100
+2.64(+3.64%)
Jul 12, 2007
72.37
72.59
71.79
72.45
3,768,779
+0.10(+0.14%)
Jul 11, 2007
73.03
73.31
72.10
72.35
2,806,400
-0.61(-0.84%)
Jul 10, 2007
74.17
74.36
72.70
72.96
2,857,600
-1.21(-1.63%)
Jul 09, 2007
74.43
74.57
73.80
74.17
2,400,900
-0.29(-0.39%)
Jul 06, 2007
74.10
74.91
73.84
74.46
2,935,600
-0.09(-0.12%)
Jul 05, 2007
74.94
75.45
73.81
74.55
10,468,241
+5.42(+7.84%)
Jul 03, 2007
67.60
69.45
67.40
69.13
2,460,600
+2.00(+2.98%)
Jul 02, 2007
67.29
67.33
66.83
67.13
2,130,800
+0.06(+0.09%)
Jun 29, 2007
68.04
68.77
66.03
67.07
3,752,026
-1.13(-1.66%)
Jun 28, 2007
69.18
69.22
67.97
68.20
2,154,621
-0.81(-1.17%)
Jun 27, 2007
68.50
69.12
67.80
69.01
2,353,836
+0.48(+0.70%)
Jun 26, 2007
69.47
69.97
68.38
68.53
2,226,980
-0.71(-1.03%)
Jun 25, 2007
70.12
71.48
69.10
69.24
2,132,700
-1.08(-1.54%)
Jun 22, 2007
69.72
70.32
69.42
70.32
2,208,600
+0.17(+0.24%)
Jun 21, 2007
69.45
70.32
69.13
70.15
1,765,550
+0.70(+1.01%)
Jun 20, 2007
70.53
70.84
69.34
69.45
1,644,100
-1.00(-1.42%)
Jun 19, 2007
70.81
71.13
70.10
70.45
1,555,300
-0.36(-0.51%)
Jun 18, 2007
71.34
71.69
70.70
70.81
1,368,000
-0.85(-1.19%)
Jun 15, 2007
71.54
72.00
71.00
71.66
2,965,900
+0.77(+1.09%)
Jun 14, 2007
70.20
71.64
70.04
70.89
2,920,000
+0.89(+1.27%)
Jun 13, 2007
69.71
70.20
69.25
70.00
2,151,400
+0.74(+1.07%)
Jun 12, 2007
70.00
70.63
69.00
69.26
4,622,600
-0.92(-1.31%)
Jun 11, 2007
70.35
70.35
69.64
70.18
1,410,100
-0.18(-0.26%)
Jun 08, 2007
69.70
70.39
69.50
70.36
3,340,757
+0.60(+0.86%)
Jun 07, 2007
71.26
72.22
69.50
69.76
3,181,800
-1.98(-2.76%)
Jun 06, 2007
72.00
72.13
70.65
71.74
2,606,000
-0.74(-1.02%)
Jun 05, 2007
73.10
72.85
71.52
72.48
3,647,800
-0.13(-0.18%)
Jun 04, 2007
73.65
73.65
72.00
72.61
2,843,700
-1.10(-1.49%)
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
.