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 (%)
Aug 31, 2010
35.82
36.41
35.06
35.85
13,077
+0.05(+0.14%)
Aug 30, 2010
36.97
37.16
35.79
35.80
2,896,527
-1.12(-3.03%)
Aug 27, 2010
36.26
37.12
35.75
36.92
4,584,820
-0.21(-0.57%)
Aug 26, 2010
37.13
37.98
36.60
37.13
100
-0.72(-1.90%)
Aug 25, 2010
36.93
38.01
36.61
37.85
500
+0.57(+1.53%)
Aug 24, 2010
37.20
37.60
36.54
37.28
407
-0.52(-1.38%)
Aug 23, 2010
37.64
38.33
37.39
37.80
3,443,456
+0.49(+1.31%)
Aug 20, 2010
36.79
37.40
36.40
37.31
2,905,546
+0.15(+0.40%)
Aug 19, 2010
37.84
37.90
36.78
37.16
407
-0.90(-2.36%)
Aug 18, 2010
38.07
38.23
37.38
38.06
3,035,795
+0.18(+0.48%)
Aug 17, 2010
37.71
38.47
37.56
37.88
100
+0.64(+1.72%)
Aug 16, 2010
37.00
37.60
36.71
37.24
2,100,032
-0.07(-0.19%)
Aug 13, 2010
37.31
37.84
37.29
37.31
1,912,101
-0.50(-1.32%)
Aug 12, 2010
37.02
37.91
36.87
37.81
2,671,357
+0.10(+0.27%)
Aug 11, 2010
38.00
38.30
37.29
37.71
425
-1.39(-3.55%)
Aug 10, 2010
38.88
39.36
38.49
39.10
2,844,176
-0.14(-0.36%)
Aug 09, 2010
39.00
39.36
38.56
39.24
2,490,897
+0.28(+0.72%)
Aug 06, 2010
38.96
39.00
38.00
38.96
3,120,575
+0.23(+0.59%)
Aug 05, 2010
39.00
39.00
38.50
38.73
4,227,206
-0.57(-1.45%)
Aug 04, 2010
37.46
39.35
37.46
39.30
6,683,972
+2.20(+5.93%)
Aug 03, 2010
36.61
37.65
36.02
37.10
7,931,597
-1.33(-3.46%)
Aug 02, 2010
37.79
38.75
37.54
38.43
5,700,096
+1.46(+3.95%)
Jul 30, 2010
36.97
37.20
35.86
36.97
3,684,404
+0.52(+1.43%)
Jul 29, 2010
37.24
37.24
35.83
36.45
2,871,855
-0.60(-1.62%)
Jul 28, 2010
37.05
37.23
36.54
37.05
243
+0.00(+0.00%)
Jul 27, 2010
37.05
38.41
36.96
37.05
325
-1.02(-2.68%)
Jul 26, 2010
37.50
38.12
36.87
38.07
2,777,150
+0.70(+1.87%)
Jul 23, 2010
36.67
37.45
36.02
37.37
3,585,763
+0.72(+1.96%)
Jul 22, 2010
35.56
36.83
35.56
36.65
3,851,284
+1.55(+4.42%)
Jul 21, 2010
35.36
35.94
35.00
35.10
3,538,891
-0.15(-0.43%)
Jul 20, 2010
35.25
35.32
33.75
35.25
4,162,485
+0.88(+2.56%)
Jul 19, 2010
34.85
35.14
33.97
34.37
5,074,917
-0.39(-1.12%)
Jul 16, 2010
34.76
36.56
34.62
34.76
5,455,957
-1.99(-5.41%)
Jul 15, 2010
36.83
36.90
36.10
36.75
2,714,970
-0.02(-0.05%)
Jul 14, 2010
36.94
37.24
36.53
36.77
3,996,540
-0.39(-1.05%)
Jul 13, 2010
36.42
37.37
36.33
37.16
3,301,128
+1.13(+3.14%)
Jul 12, 2010
36.39
36.44
35.51
36.03
3,067,687
-0.47(-1.29%)
Jul 09, 2010
36.50
36.88
35.81
36.50
3,089,904
+0.38(+1.05%)
Jul 08, 2010
36.74
36.97
35.53
36.12
5,090,407
+0.02(+0.06%)
Jul 07, 2010
35.22
36.12
34.52
36.10
6,703,235
+1.40(+4.03%)
Jul 06, 2010
36.10
36.47
34.33
34.70
1,873
-1.07(-2.99%)
Jul 02, 2010
35.77
36.94
35.55
35.77
3,098,143
-0.69(-1.89%)
Jul 01, 2010
36.40
36.84
35.36
36.46
100
-0.09(-0.25%)
Jun 30, 2010
36.86
37.61
36.44
36.55
1,118
-0.42(-1.14%)
Jun 29, 2010
36.98
38.48
36.72
36.97
700
-2.19(-5.59%)
Jun 25, 2010
39.16
39.62
39.00
39.16
5,509,267
-0.32(-0.81%)
Jun 24, 2010
40.16
40.68
39.28
39.48
4,594,112
-1.12(-2.76%)
Jun 23, 2010
40.54
41.04
39.90
40.60
3,323,795
-0.11(-0.27%)
Jun 22, 2010
42.15
42.85
40.62
40.71
4,725,418
-1.45(-3.44%)
Jun 21, 2010
43.97
43.98
41.90
42.16
4,098,121
-0.95(-2.20%)
Jun 18, 2010
43.11
43.57
43.00
43.11
4,293,695
-0.09(-0.21%)
Jun 17, 2010
43.66
44.00
42.87
43.20
4,217,077
-0.31(-0.71%)
Jun 16, 2010
43.82
44.08
43.24
43.51
4,754,363
-0.81(-1.83%)
Jun 15, 2010
43.79
44.37
43.06
44.32
100
+1.01(+2.33%)
Jun 14, 2010
43.04
43.70
42.76
43.31
3,987,068
+0.50(+1.17%)
Jun 11, 2010
41.55
42.88
41.40
42.81
4,219,645
+0.65(+1.54%)
Jun 10, 2010
41.53
42.93
41.53
42.16
7,690,441
+1.35(+3.31%)
Jun 09, 2010
40.11
41.90
40.11
40.81
4,989,157
+0.94(+2.36%)
Jun 08, 2010
39.25
39.95
38.66
39.87
4,670,918
+0.72(+1.84%)
Jun 07, 2010
39.74
40.21
39.12
39.15
4,327,863
-0.44(-1.11%)
Jun 04, 2010
39.59
41.16
39.43
39.59
4,848,382
-2.36(-5.63%)
Jun 03, 2010
41.76
42.19
41.40
41.95
4,282,446
+0.35(+0.84%)
Jun 02, 2010
40.40
41.61
40.31
41.60
1,600
+1.33(+3.30%)
Jun 01, 2010
40.63
41.49
40.11
40.27
3,770,713
-0.84(-2.04%)
May 28, 2010
41.11
42.05
40.69
41.11
4,225,796
-0.84(-2.00%)
May 27, 2010
40.39
42.00
40.20
41.95
6,634,677
+2.59(+6.58%)
May 26, 2010
39.62
40.10
39.22
39.36
6,445,370
+0.27(+0.69%)
May 25, 2010
37.36
39.15
36.97
39.09
5,781,148
+0.35(+0.90%)
May 24, 2010
38.48
39.16
38.25
38.74
5,324,041
+0.31(+0.81%)
May 21, 2010
36.87
39.09
36.87
38.43
7,421,623
+0.62(+1.64%)
May 20, 2010
37.64
38.72
37.40
37.81
250
-1.02(-2.63%)
May 19, 2010
38.96
39.70
38.46
38.83
5,818,427
-0.43(-1.10%)
May 18, 2010
40.64
40.96
39.14
39.26
17,900
-0.94(-2.34%)
May 17, 2010
40.34
40.49
38.75
40.20
3,175,700
+0.14(+0.35%)
May 14, 2010
40.06
41.40
39.54
40.06
6,628,745
-1.57(-3.77%)
May 13, 2010
42.27
42.37
41.53
41.63
4,642,816
-0.77(-1.82%)
May 12, 2010
41.66
42.43
41.47
42.40
2,540,686
+0.95(+2.29%)
May 11, 2010
41.46
41.79
41.24
41.45
4,374,841
+0.38(+0.93%)
May 10, 2010
40.59
41.11
40.45
41.07
3,948,912
+2.79(+7.29%)
May 07, 2010
38.99
39.74
37.64
38.28
5,787,735
-0.72(-1.85%)
May 06, 2010
39.12
40.91
35.70
39.00
300
-1.94(-4.74%)
May 05, 2010
41.43
42.16
40.67
40.94
3,967,522
-0.89(-2.13%)
May 04, 2010
42.53
42.58
41.28
41.83
4,324,294
-1.20(-2.79%)
May 03, 2010
41.86
43.30
41.85
43.03
3,185,854
+1.28(+3.07%)
Apr 30, 2010
43.20
43.38
41.71
41.75
3,336,090
-1.36(-3.15%)
Apr 29, 2010
42.79
43.28
42.52
43.11
2,604,595
+0.76(+1.79%)
Apr 28, 2010
42.00
42.78
41.93
42.35
4,370,231
+0.38(+0.91%)
Apr 27, 2010
43.12
43.29
41.91
41.97
4,080,542
-1.49(-3.43%)
Apr 26, 2010
43.77
43.84
43.23
43.46
3,228,317
-0.16(-0.37%)
Apr 23, 2010
42.99
43.72
42.76
43.62
4,418,094
+0.43(+1.00%)
Apr 22, 2010
42.63
43.35
42.50
43.19
6,536,357
+0.15(+0.35%)
Apr 21, 2010
42.36
43.08
42.10
43.04
13,631
+1.01(+2.40%)
Apr 20, 2010
42.92
43.01
41.72
42.03
4,150
+0.15(+0.36%)
Apr 19, 2010
42.29
42.45
40.92
41.88
6,226,157
-0.43(-1.02%)
Apr 16, 2010
42.97
43.12
42.08
42.31
5,242,541
-0.68(-1.58%)
Apr 15, 2010
42.63
43.25
42.33
42.99
3,574,550
+0.38(+0.89%)
Apr 14, 2010
41.92
42.70
41.74
42.61
3,472,475
+1.07(+2.58%)
Apr 13, 2010
41.48
41.84
41.33
41.54
2,965,535
+0.36(+0.87%)
Apr 12, 2010
41.44
41.59
41.14
41.18
2,439,774
-0.16(-0.39%)
Apr 09, 2010
40.72
41.59
40.49
41.34
3,475,264
+0.87(+2.15%)
Apr 08, 2010
40.41
40.73
40.00
40.47
2,578,638
-0.02(-0.05%)
Apr 07, 2010
40.64
41.03
40.20
40.49
3,865,139
-0.24(-0.59%)
Apr 06, 2010
40.45
40.78
40.18
40.73
2,045,978
+0.19(+0.47%)
Apr 05, 2010
40.24
40.70
39.92
40.54
2,649,618
+0.40(+1.00%)
Apr 01, 2010
39.87
40.14
40.14
40.14
3,153,900
+0.62(+1.57%)
Mar 31, 2010
39.71
40.10
39.43
39.52
3,361,391
-0.39(-0.98%)
Mar 30, 2010
40.74
40.74
39.74
39.91
2,688,563
-0.07(-0.18%)
Mar 29, 2010
40.53
40.53
39.47
39.98
4,354,840
-0.33(-0.82%)
Mar 26, 2010
39.69
40.60
39.17
40.31
5,552,365
+1.61(+4.16%)
Mar 25, 2010
38.95
39.28
38.68
38.70
2,967,611
+0.05(+0.13%)
Mar 24, 2010
38.35
38.82
38.33
38.65
3,177,303
+0.30(+0.78%)
Mar 23, 2010
38.52
38.87
38.12
38.35
3,821,897
+0.01(+0.03%)
Mar 22, 2010
37.46
38.58
37.29
38.34
4,034,572
+0.49(+1.29%)
Mar 19, 2010
38.18
38.37
37.68
37.85
3,331,437
-0.23(-0.60%)
Mar 18, 2010
38.10
38.50
37.85
38.08
2,617,300
-0.15(-0.39%)
Mar 17, 2010
37.91
38.35
37.91
38.23
2,172,151
+0.41(+1.08%)
Mar 16, 2010
38.08
38.24
37.68
37.82
3,204,530
-0.23(-0.60%)
Mar 15, 2010
37.81
38.07
37.77
38.05
3,132,635
-0.22(-0.57%)
Mar 12, 2010
38.60
38.81
37.86
38.27
2,781,531
-0.22(-0.57%)
Mar 11, 2010
38.31
38.53
38.05
38.49
2,645,268
-0.09(-0.23%)
Mar 10, 2010
38.99
39.14
38.45
38.58
4,228,178
-0.28(-0.72%)
Mar 09, 2010
37.44
39.20
37.38
38.86
5,809,072
+1.31(+3.49%)
Mar 08, 2010
37.85
37.93
37.32
37.55
3,248,663
-0.14(-0.37%)
Mar 05, 2010
37.38
37.84
37.05
37.69
3,299,967
+0.51(+1.37%)
Mar 04, 2010
36.39
37.30
36.39
37.18
4,169,651
+0.71(+1.95%)
Mar 03, 2010
36.72
36.94
36.34
36.47
4,560,586
-0.33(-0.90%)
Mar 02, 2010
37.10
37.13
36.78
36.80
4,517,674
-0.22(-0.59%)
Mar 01, 2010
36.53
37.08
36.18
37.02
5,397,393
+0.58(+1.59%)
Feb 26, 2010
36.71
37.10
36.42
36.44
3,815,530
-0.25(-0.68%)
Feb 25, 2010
36.60
36.85
36.20
36.69
5,117,422
-0.48(-1.28%)
Feb 24, 2010
36.64
37.21
36.44
37.16
4,355,628
+0.60(+1.65%)
Feb 23, 2010
36.41
36.76
36.13
36.56
4,749,587
+0.00(+0.00%)
Feb 22, 2010
36.44
36.94
36.38
36.56
4,720,185
+0.18(+0.49%)
Feb 19, 2010
36.24
36.50
36.02
36.38
3,433,842
-0.02(-0.07%)
Feb 18, 2010
35.83
36.51
35.80
36.41
3,739,282
+0.36(+0.98%)
Feb 17, 2010
36.44
36.44
35.77
36.05
4,488,787
-0.13(-0.36%)
Feb 16, 2010
35.69
36.31
35.25
36.18
3,478,817
+0.71(+2.00%)
Feb 12, 2010
35.01
35.47
35.47
35.47
4,754,500
+0.09(+0.25%)
Feb 11, 2010
34.70
35.69
34.43
35.38
4,028,638
+0.65(+1.87%)
Feb 10, 2010
34.62
35.00
34.33
34.73
2,964,861
+0.03(+0.09%)
Feb 09, 2010
34.71
34.84
34.28
34.70
3,366,043
+0.51(+1.49%)
Feb 08, 2010
34.25
34.83
33.90
34.19
3,456,459
-0.13(-0.38%)
Feb 05, 2010
33.60
34.39
32.96
34.32
8,826,046
-0.15(-0.44%)
Feb 04, 2010
35.10
35.34
34.17
34.47
5,001,731
-1.02(-2.87%)
Feb 03, 2010
35.32
35.61
34.98
35.49
4,773,869
-0.24(-0.67%)
Feb 02, 2010
35.29
35.77
35.10
35.73
4,714,178
+0.69(+1.97%)
Feb 01, 2010
35.00
35.36
34.83
35.04
3,758,881
+0.16(+0.46%)
Jan 29, 2010
34.98
35.36
34.73
34.88
5,884,041
+0.01(+0.03%)
Jan 28, 2010
35.11
35.37
34.65
34.87
6,519,557
-0.14(-0.40%)
Jan 27, 2010
34.56
35.17
34.37
35.01
5,671,107
+0.40(+1.16%)
Jan 26, 2010
34.07
35.01
33.91
34.61
5,387,178
+0.52(+1.53%)
Jan 25, 2010
34.35
34.71
33.73
34.09
5,638,145
+0.05(+0.15%)
Jan 22, 2010
33.84
34.54
33.53
34.04
7,165,024
-0.06(-0.18%)
Jan 21, 2010
35.32
35.38
33.49
34.10
10,370,548
-1.25(-3.54%)
Jan 20, 2010
35.20
35.90
34.99
35.35
15,018,642
-2.10(-5.61%)
Jan 19, 2010
37.12
37.53
36.70
37.45
5,559,199
+0.66(+1.79%)
Jan 15, 2010
37.54
36.79
36.79
36.79
6,035,800
-0.71(-1.89%)
Jan 14, 2010
38.21
38.33
37.18
37.50
4,511,699
-0.77(-2.01%)
Jan 13, 2010
38.55
38.55
37.76
38.27
3,243,872
-0.33(-0.85%)
Jan 12, 2010
38.10
38.65
37.75
38.60
5,185,833
+0.28(+0.73%)
Jan 11, 2010
37.46
38.51
37.46
38.32
4,025,713
+1.05(+2.82%)
Jan 08, 2010
37.22
37.35
36.88
37.27
3,139,935
-0.22(-0.59%)
Jan 07, 2010
37.58
37.96
37.29
37.49
2,719,114
+0.02(+0.05%)
Jan 06, 2010
36.65
37.57
36.57
37.47
2,968,296
+0.72(+1.96%)
Jan 05, 2010
36.34
37.28
35.89
36.75
3,223,355
+0.44(+1.21%)
Jan 04, 2010
36.89
36.89
36.11
36.31
3,350,575
-0.22(-0.60%)
Dec 31, 2009
37.15
36.53
36.53
36.53
1,057,600
-0.44(-1.19%)
Dec 30, 2009
36.67
37.03
36.65
36.97
1,795,338
+0.18(+0.49%)
Dec 29, 2009
37.31
37.31
36.59
36.79
2,188,859
-0.38(-1.02%)
Dec 28, 2009
37.16
37.36
37.02
37.17
1,430,025
+0.02(+0.05%)
Dec 24, 2009
37.10
37.29
36.87
37.15
498,950
+0.10(+0.27%)
Dec 23, 2009
37.08
37.31
36.86
37.05
1,561,477
+0.21(+0.57%)
Dec 22, 2009
36.84
37.20
36.53
36.84
2,381,121
-0.27(-0.73%)
Dec 21, 2009
36.52
37.31
36.42
37.11
3,180,213
+0.77(+2.12%)
Dec 18, 2009
36.68
36.78
35.73
36.34
3,509,529
-0.23(-0.63%)
Dec 17, 2009
36.53
36.86
36.24
36.57
2,541,193
-0.14(-0.38%)
Dec 16, 2009
36.82
36.93
36.55
36.71
3,243,578
+0.19(+0.52%)
Dec 15, 2009
36.84
36.85
36.23
36.52
3,107,633
-0.33(-0.90%)
Dec 14, 2009
36.62
36.98
36.53
36.85
3,031,186
+1.01(+2.82%)
Dec 11, 2009
36.36
36.38
35.78
35.84
4,018,521
-0.11(-0.31%)
Dec 10, 2009
35.60
36.25
35.55
35.95
4,554,973
+0.77(+2.19%)
Dec 09, 2009
35.20
35.40
34.93
35.18
2,944,699
-0.11(-0.31%)
Dec 08, 2009
35.79
35.79
35.12
35.29
4,269,913
-0.65(-1.81%)
Dec 07, 2009
36.54
36.55
35.88
35.94
3,847,049
-0.59(-1.62%)
Dec 04, 2009
36.39
37.35
35.75
36.53
6,980,748
+0.78(+2.18%)
Dec 03, 2009
35.66
36.00
35.42
35.75
4,085,746
-0.05(-0.14%)
Dec 02, 2009
35.65
36.15
35.42
35.80
4,230,699
+0.38(+1.07%)
Dec 01, 2009
35.19
35.59
34.95
35.42
3,320,966
+0.67(+1.93%)
Nov 30, 2009
35.29
35.29
34.36
34.75
5,464,917
-0.54(-1.53%)
Nov 27, 2009
34.75
35.77
34.54
35.29
2,158,746
-0.50(-1.40%)
Nov 25, 2009
35.61
35.92
35.49
35.79
4,202,145
+0.86(+2.46%)
Nov 24, 2009
34.91
35.50
34.76
34.93
5,177,548
+0.17(+0.49%)
Nov 23, 2009
34.30
35.10
34.11
34.76
4,809,497
+0.97(+2.87%)
Nov 20, 2009
33.72
34.24
33.40
33.79
5,895,011
-0.13(-0.38%)
Nov 19, 2009
34.22
34.22
32.96
33.92
7,214,044
-0.52(-1.51%)
Nov 18, 2009
34.43
34.90
34.04
34.44
2,912,127
-0.04(-0.12%)
Nov 17, 2009
36.00
36.02
33.90
34.48
8,763,504
-1.51(-4.20%)
Nov 16, 2009
36.93
37.10
35.72
35.99
6,793,648
+0.43(+1.21%)
Nov 13, 2009
34.84
35.65
34.58
35.56
4,856,274
+0.56(+1.60%)
Nov 12, 2009
35.86
36.11
34.80
35.00
4,441,749
-0.99(-2.75%)
Nov 11, 2009
35.45
36.47
34.94
35.99
6,334,874
+1.02(+2.92%)
Nov 10, 2009
34.77
35.23
34.64
34.97
4,015,626
-0.11(-0.31%)
Nov 09, 2009
34.27
35.08
33.90
35.08
3,201,872
+1.16(+3.42%)
Nov 06, 2009
33.79
34.20
33.20
33.92
2,881,797
+0.77(+2.32%)
Nov 05, 2009
32.89
33.97
32.54
33.15
4,358,039
+0.78(+2.41%)
Nov 04, 2009
33.16
33.30
32.22
32.37
4,054,463
-0.45(-1.37%)
Nov 03, 2009
32.98
33.22
31.98
32.82
4,906,063
-0.41(-1.23%)
Nov 02, 2009
33.10
33.43
32.30
33.23
4,891,126
+0.26(+0.79%)
Oct 30, 2009
33.73
34.50
32.59
32.97
6,329,348
+0.10(+0.30%)
Oct 29, 2009
32.24
33.08
32.09
32.87
4,245,983
+1.04(+3.27%)
Oct 28, 2009
33.32
33.47
31.69
31.83
4,369,216
-1.48(-4.44%)
Oct 27, 2009
34.66
34.66
33.13
33.31
3,582,692
-1.24(-3.59%)
Oct 26, 2009
34.59
35.05
34.43
34.55
4,714,772
+0.33(+0.96%)
Oct 23, 2009
34.32
34.43
34.14
34.22
3,367,841
-0.60(-1.72%)
Oct 22, 2009
33.25
34.97
33.25
34.82
6,331,076
+1.68(+5.07%)
Oct 21, 2009
33.41
34.10
33.07
33.14
6,056,570
-0.27(-0.81%)
Oct 20, 2009
33.30
33.59
33.27
33.41
6,653,366
-1.10(-3.19%)
Oct 19, 2009
34.24
34.90
34.19
34.51
8,554,120
+0.40(+1.17%)
Oct 16, 2009
34.29
34.57
33.85
34.11
6,369,489
-0.60(-1.73%)
Oct 15, 2009
34.87
35.47
34.65
34.71
3,953,612
-0.46(-1.31%)
Oct 14, 2009
34.92
35.19
34.64
35.17
3,373,560
+0.78(+2.27%)
Oct 13, 2009
34.43
34.82
34.16
34.39
2,627,722
-0.11(-0.32%)
Oct 12, 2009
34.38
34.79
34.25
34.50
3,406,017
+0.00(+0.00%)
Oct 09, 2009
33.96
34.65
33.78
34.50
4,170,253
+0.45(+1.32%)
Oct 08, 2009
33.60
34.12
33.23
34.05
4,673,934
+0.61(+1.82%)
Oct 07, 2009
32.70
33.52
32.21
33.44
5,192,547
+0.49(+1.49%)
Oct 06, 2009
32.40
33.12
32.40
32.95
3,945,661
+0.70(+2.17%)
Oct 05, 2009
31.33
32.42
31.20
32.25
2,978,367
+1.17(+3.76%)
Oct 02, 2009
31.37
31.80
31.04
31.08
4,348,795
-0.97(-3.03%)
Oct 01, 2009
32.67
33.00
31.93
32.05
6,368,347
-0.87(-2.64%)
Sep 30, 2009
33.22
33.34
32.32
32.92
3,660,124
-0.16(-0.48%)
Sep 29, 2009
32.82
33.33
32.67
33.08
3,042,118
+0.73(+2.26%)
Sep 28, 2009
31.95
32.66
31.85
32.35
2,094,093
+0.68(+2.15%)
Sep 25, 2009
31.72
31.98
31.41
31.67
2,500,999
-0.08(-0.25%)
Sep 24, 2009
32.47
32.69
31.59
31.75
4,023,231
-0.60(-1.85%)
Sep 23, 2009
32.85
33.06
32.35
32.35
3,309,387
-0.35(-1.07%)
Sep 22, 2009
33.28
33.28
32.59
32.70
3,928,777
-0.31(-0.94%)
Sep 21, 2009
33.32
33.67
32.91
33.01
5,195,781
-0.62(-1.84%)
Sep 18, 2009
32.87
33.80
32.81
33.63
5,183,988
+0.73(+2.22%)
Sep 17, 2009
32.34
33.33
32.34
32.90
4,713,492
+0.64(+1.99%)
Sep 16, 2009
32.48
32.56
31.94
32.26
6,025,099
+0.01(+0.02%)
Sep 15, 2009
31.91
32.57
31.77
32.25
3,297,412
+0.40(+1.26%)
Sep 14, 2009
31.24
31.94
30.86
31.85
2,951,018
+0.38(+1.21%)
Sep 11, 2009
31.20
31.71
31.17
31.47
3,457,130
+0.23(+0.74%)
Sep 10, 2009
31.37
31.73
30.88
31.24
5,340,859
-0.03(-0.10%)
Sep 09, 2009
30.43
31.28
30.21
31.27
4,868,980
+0.85(+2.79%)
Sep 08, 2009
29.98
30.46
29.72
30.42
4,512,494
+0.79(+2.67%)
Sep 04, 2009
28.82
29.82
28.82
29.63
2,338,744
+0.69(+2.38%)
Sep 03, 2009
28.50
29.02
28.24
28.94
2,787,175
+0.71(+2.52%)
Sep 02, 2009
28.73
28.73
28.16
28.23
3,861,275
-0.67(-2.32%)
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
.