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 (%)
Oct 31, 2008
19.06
21.48
19.06
20.60
8,241,477
+1.08(+5.53%)
Oct 30, 2008
19.25
19.73
18.96
19.52
7,668,024
+0.89(+4.78%)
Oct 29, 2008
19.26
19.90
18.08
18.63
8,345,177
-0.75(-3.87%)
Oct 28, 2008
16.82
19.38
16.12
19.38
14,695,986
+3.29(+20.45%)
Oct 27, 2008
17.21
18.20
16.04
16.09
11,446,586
-1.54(-8.74%)
Oct 24, 2008
17.00
18.50
16.85
17.63
6,692,977
-1.46(-7.65%)
Oct 23, 2008
18.85
19.44
17.43
19.09
7,825,366
+0.32(+1.70%)
Oct 22, 2008
19.75
20.01
18.07
18.77
7,209,647
-1.60(-7.85%)
Oct 21, 2008
20.00
21.47
19.66
20.37
13,843,053
+1.74(+9.34%)
Oct 20, 2008
18.72
19.47
18.15
18.63
8,629,946
+0.53(+2.93%)
Oct 17, 2008
17.05
18.81
16.80
18.10
5,950,091
+0.42(+2.38%)
Oct 16, 2008
16.25
17.98
15.82
17.68
9,259,697
+1.45(+8.93%)
Oct 15, 2008
18.43
18.97
16.23
16.23
7,620,196
-3.02(-15.69%)
Oct 14, 2008
21.28
22.14
19.01
19.25
8,926,859
-0.99(-4.89%)
Oct 13, 2008
19.51
20.69
19.03
20.24
9,623,663
+1.89(+10.30%)
Oct 10, 2008
16.01
19.19
15.16
18.35
12,301,613
+1.15(+6.69%)
Oct 09, 2008
18.74
18.84
16.92
17.20
8,619,468
-1.18(-6.42%)
Oct 08, 2008
17.40
20.09
17.08
18.38
11,226,696
-0.36(-1.92%)
Oct 07, 2008
20.70
21.21
18.47
18.74
11,543,822
-1.65(-8.09%)
Oct 06, 2008
20.05
20.98
19.09
20.39
13,783,456
-1.16(-5.38%)
Oct 03, 2008
23.01
23.14
21.50
21.55
7,049,621
-0.99(-4.39%)
Oct 02, 2008
23.64
23.91
22.42
22.54
6,898,581
-1.42(-5.93%)
Oct 01, 2008
24.96
25.00
23.71
23.96
5,852,315
-1.08(-4.31%)
Sep 30, 2008
24.11
25.27
23.55
25.04
8,320,167
+1.24(+5.21%)
Sep 29, 2008
25.81
26.00
22.65
23.80
13,059,109
-2.19(-8.43%)
Sep 26, 2008
24.99
26.07
24.81
25.99
0
+0.63(+2.48%)
Sep 25, 2008
26.16
26.68
25.04
25.36
11,373,859
-0.53(-2.05%)
Sep 24, 2008
27.01
27.10
25.80
25.89
7,518,644
-1.03(-3.83%)
Sep 23, 2008
27.75
28.00
26.70
26.92
5,585,587
-0.78(-2.82%)
Sep 22, 2008
29.66
29.66
27.19
27.70
6,274,233
-1.79(-6.07%)
Sep 19, 2008
29.76
31.93
28.70
29.49
0
+1.08(+3.80%)
Sep 18, 2008
28.15
28.58
26.48
28.41
6,917,615
+0.81(+2.93%)
Sep 17, 2008
28.98
28.98
27.22
27.60
10,123,502
-1.84(-6.25%)
Sep 16, 2008
27.92
30.48
27.50
29.44
9,182,805
+0.83(+2.90%)
Sep 15, 2008
28.31
30.39
28.31
28.61
7,487,015
-0.99(-3.34%)
Sep 12, 2008
30.11
30.11
29.42
29.60
7,841,507
-0.58(-1.92%)
Sep 11, 2008
28.80
30.26
28.45
30.18
7,057,663
+0.88(+3.00%)
Sep 10, 2008
29.74
30.06
28.95
29.30
5,473,446
-0.29(-0.98%)
Sep 09, 2008
30.86
31.00
29.59
29.59
7,582,792
-1.09(-3.55%)
Sep 08, 2008
29.80
30.68
29.60
30.68
11,671,106
+2.08(+7.27%)
Sep 05, 2008
28.25
28.65
27.52
28.60
0
-0.04(-0.14%)
Sep 04, 2008
28.96
29.38
28.45
28.64
6,021,063
-0.45(-1.55%)
Sep 03, 2008
28.99
29.30
28.68
29.09
5,735,297
+0.03(+0.10%)
Sep 02, 2008
29.29
30.00
28.73
29.06
5,982,615
+0.07(+0.24%)
Aug 29, 2008
29.20
29.44
28.83
28.99
0
-0.38(-1.29%)
Aug 28, 2008
29.01
29.66
28.71
29.37
5,892,660
+0.59(+2.05%)
Aug 27, 2008
28.18
29.26
28.04
28.78
11,483,903
+0.60(+2.13%)
Aug 26, 2008
27.23
28.46
26.53
28.18
14,233,096
+1.78(+6.74%)
Aug 25, 2008
28.06
28.06
26.13
26.40
9,352,094
-1.93(-6.81%)
Aug 22, 2008
28.65
28.82
27.80
28.33
5,922,061
-0.04(-0.14%)
Aug 21, 2008
28.05
28.52
27.55
28.37
6,626,420
+0.06(+0.21%)
Aug 20, 2008
29.47
29.50
28.07
28.31
5,715,744
-1.09(-3.71%)
Aug 19, 2008
30.12
30.12
29.00
29.40
4,968,603
-0.90(-2.97%)
Aug 18, 2008
31.38
31.38
30.16
30.30
4,483,517
-0.89(-2.85%)
Aug 15, 2008
31.23
31.80
30.80
31.19
0
+0.13(+0.42%)
Aug 14, 2008
30.01
31.69
29.89
31.06
6,233,458
+0.87(+2.88%)
Aug 13, 2008
30.67
30.88
29.60
30.19
7,937,509
-0.50(-1.63%)
Aug 12, 2008
30.85
31.90
30.32
30.69
8,824,091
-0.10(-0.32%)
Aug 11, 2008
29.83
32.95
29.11
30.79
16,411,543
+0.90(+3.01%)
Aug 08, 2008
27.57
30.21
27.29
29.89
11,156,697
+2.49(+9.09%)
Aug 07, 2008
27.41
28.24
26.80
27.40
11,232,116
-0.26(-0.94%)
Aug 06, 2008
26.62
27.99
25.99
27.66
10,435,102
+0.85(+3.17%)
Aug 05, 2008
25.33
27.09
25.33
26.81
8,794,663
+1.71(+6.81%)
Aug 04, 2008
24.86
25.51
24.56
25.10
6,161,125
+0.25(+1.01%)
Aug 01, 2008
25.68
25.75
24.69
24.85
7,340,128
-0.66(-2.59%)
Jul 31, 2008
25.23
25.88
25.00
25.51
9,196,039
-0.25(-0.97%)
Jul 30, 2008
26.01
26.88
25.30
25.76
9,709,261
-0.24(-0.92%)
Jul 29, 2008
26.00
27.35
25.05
26.00
17,345,290
-0.38(-1.44%)
Jul 28, 2008
26.55
26.90
26.00
26.38
6,571,186
-0.21(-0.79%)
Jul 25, 2008
27.77
29.20
26.52
26.59
7,035,135
-0.99(-3.59%)
Jul 24, 2008
29.24
29.31
27.47
27.58
4,905,404
-1.94(-6.57%)
Jul 23, 2008
28.05
29.72
27.80
29.52
8,482,805
+1.25(+4.42%)
Jul 22, 2008
27.20
28.37
26.39
28.27
6,379,738
+0.79(+2.87%)
Jul 21, 2008
28.20
28.37
27.30
27.48
3,897,387
-0.55(-1.96%)
Jul 18, 2008
28.53
28.58
27.23
28.03
6,366,824
-0.42(-1.48%)
Jul 17, 2008
27.31
28.51
26.50
28.45
6,496,477
+1.21(+4.44%)
Jul 16, 2008
26.24
27.38
25.52
27.24
6,704,316
+1.09(+4.17%)
Jul 15, 2008
25.01
26.56
24.41
26.15
12,537,132
+0.75(+2.95%)
Jul 14, 2008
25.38
26.71
25.16
25.40
11,572,100
+0.64(+2.58%)
Jul 11, 2008
24.82
25.23
23.74
24.76
12,691,184
-0.50(-1.98%)
Jul 10, 2008
26.75
26.75
25.06
25.26
12,566,845
-1.54(-5.75%)
Jul 09, 2008
28.72
28.97
26.70
26.80
10,900,586
-2.00(-6.94%)
Jul 08, 2008
27.84
28.82
27.84
28.80
8,198,219
+0.86(+3.08%)
Jul 07, 2008
28.98
29.69
27.83
27.94
7,947,959
-0.87(-3.02%)
Jul 04, 2008
28.55
29.67
28.35
28.81
4,156,833
+0.00(+0.00%)
Jul 03, 2008
28.55
29.67
28.35
28.81
4,156,833
+0.45(+1.59%)
Jul 02, 2008
29.20
30.27
28.30
28.36
5,901,304
-0.78(-2.68%)
Jul 01, 2008
28.60
29.29
28.06
29.14
6,406,763
+0.26(+0.90%)
Jun 30, 2008
29.28
30.23
28.72
28.88
6,344,592
-0.41(-1.40%)
Jun 27, 2008
29.84
29.84
28.88
29.29
6,276,431
-0.35(-1.18%)
Jun 26, 2008
30.16
30.22
28.50
29.64
7,113,786
-0.90(-2.95%)
Jun 25, 2008
29.92
31.25
29.59
30.54
5,188,257
+0.73(+2.45%)
Jun 24, 2008
29.99
30.58
28.65
29.81
10,488,176
-0.24(-0.80%)
Jun 23, 2008
31.32
31.45
29.99
30.05
6,211,652
-1.08(-3.47%)
Jun 20, 2008
32.01
32.14
30.77
31.13
7,602,380
-1.25(-3.86%)
Jun 19, 2008
32.29
32.50
31.37
32.38
7,205,918
+0.03(+0.09%)
Jun 18, 2008
33.21
33.21
32.08
32.35
4,604,151
-1.02(-3.06%)
Jun 17, 2008
33.50
34.70
33.22
33.37
4,015,515
+0.02(+0.06%)
Jun 16, 2008
33.53
33.53
32.93
33.35
5,040,877
-0.31(-0.92%)
Jun 13, 2008
32.98
33.78
32.87
33.66
5,125,417
+0.96(+2.94%)
Jun 12, 2008
33.11
33.84
32.42
32.70
8,096,890
-0.27(-0.82%)
Jun 11, 2008
34.24
34.56
32.76
32.97
9,448,172
-1.58(-4.57%)
Jun 10, 2008
34.80
34.90
33.81
34.55
7,935,257
-0.02(-0.06%)
Jun 09, 2008
35.70
35.94
34.23
34.57
7,218,874
-0.87(-2.45%)
Jun 06, 2008
36.48
36.65
35.21
35.44
7,928,734
-1.42(-3.85%)
Jun 05, 2008
36.47
37.10
36.20
36.86
7,306,487
+0.71(+1.96%)
Jun 04, 2008
35.96
36.80
35.80
36.15
5,577,763
+0.14(+0.39%)
Jun 03, 2008
35.54
36.25
35.13
36.01
6,429,566
+0.67(+1.90%)
Jun 02, 2008
35.93
36.27
34.95
35.34
6,108,563
-0.96(-2.64%)
May 30, 2008
37.01
37.39
35.91
36.30
4,908,266
-0.90(-2.42%)
May 29, 2008
35.63
37.45
35.49
37.20
7,752,604
+1.57(+4.41%)
May 28, 2008
34.80
35.88
34.80
35.63
4,752,005
+1.27(+3.70%)
May 27, 2008
34.03
35.00
33.67
34.36
3,956,090
+0.66(+1.96%)
May 26, 2008
34.03
34.15
33.57
33.70
0
+0.00(+0.00%)
May 23, 2008
34.03
34.15
33.57
33.70
4,678,143
-0.55(-1.61%)
May 22, 2008
34.19
34.71
33.56
34.25
6,653,746
+0.16(+0.47%)
May 21, 2008
36.04
36.05
33.95
34.09
8,495,369
-1.82(-5.07%)
May 20, 2008
36.28
36.30
35.24
35.91
4,737,891
-0.53(-1.45%)
May 19, 2008
36.79
37.25
36.20
36.44
4,035,575
-0.21(-0.57%)
May 16, 2008
37.59
37.59
35.94
36.65
6,493,603
-0.80(-2.14%)
May 15, 2008
37.14
37.64
36.37
37.45
5,219,063
+0.40(+1.08%)
May 14, 2008
35.47
37.46
35.47
37.05
8,677,135
+1.81(+5.14%)
May 13, 2008
34.56
35.32
34.27
35.24
6,055,446
+0.38(+1.09%)
May 12, 2008
34.35
35.28
34.03
34.86
3,362,212
+0.67(+1.96%)
May 09, 2008
34.22
34.99
34.03
34.19
4,626,440
-0.09(-0.26%)
May 08, 2008
35.32
35.50
33.87
34.28
6,556,031
-0.83(-2.36%)
May 07, 2008
35.97
35.97
35.00
35.11
5,594,115
-0.59(-1.65%)
May 06, 2008
35.24
35.98
34.70
35.70
4,377,476
+0.42(+1.19%)
May 05, 2008
35.65
35.68
35.11
35.28
3,258,375
-0.56(-1.56%)
May 02, 2008
36.46
36.86
35.68
35.84
5,003,240
-0.20(-0.55%)
May 01, 2008
35.59
36.30
35.25
36.04
7,030,569
+0.47(+1.32%)
Apr 30, 2008
36.00
36.53
35.51
35.57
6,932,571
-0.50(-1.39%)
Apr 29, 2008
35.69
36.55
35.68
36.07
6,233,015
+0.27(+0.75%)
Apr 28, 2008
35.80
36.06
34.78
35.80
7,434,084
+0.00(+0.00%)
Apr 25, 2008
34.59
35.98
34.56
35.80
7,050,846
+1.32(+3.83%)
Apr 24, 2008
33.57
35.07
32.92
34.48
8,741,879
+1.03(+3.08%)
Apr 23, 2008
32.05
33.59
32.01
33.45
10,779,701
+1.75(+5.52%)
Apr 22, 2008
31.55
31.78
29.95
31.70
11,523,373
-0.80(-2.46%)
Apr 21, 2008
32.96
32.96
31.95
32.50
5,209,404
-0.35(-1.07%)
Apr 18, 2008
32.48
33.24
32.36
32.85
4,838,339
+0.85(+2.66%)
Apr 17, 2008
31.00
32.16
30.76
32.00
4,004,426
+1.02(+3.29%)
Apr 16, 2008
31.47
31.60
30.62
30.98
5,274,594
-0.28(-0.90%)
Apr 15, 2008
31.02
31.35
30.53
31.26
4,660,965
+0.47(+1.53%)
Apr 14, 2008
31.00
31.17
30.55
30.79
3,408,542
-0.24(-0.77%)
Apr 11, 2008
30.44
31.47
30.44
31.03
4,053,706
+0.06(+0.19%)
Apr 10, 2008
30.85
31.35
30.03
30.97
7,858,858
+0.19(+0.62%)
Apr 09, 2008
31.69
32.11
30.58
30.78
5,495,004
-0.84(-2.66%)
Apr 08, 2008
32.48
32.62
31.52
31.62
6,322,167
-1.04(-3.18%)
Apr 07, 2008
33.64
33.77
32.50
32.66
4,808,159
-0.26(-0.79%)
Apr 04, 2008
32.22
33.99
31.72
32.92
8,761,350
+0.69(+2.14%)
Apr 03, 2008
31.39
32.38
31.13
32.23
4,161,487
+0.60(+1.90%)
Apr 02, 2008
32.05
32.44
31.57
31.63
5,296,803
-0.46(-1.43%)
Apr 01, 2008
30.66
32.41
30.66
32.09
7,290,075
+1.94(+6.43%)
Mar 31, 2008
29.24
30.39
29.10
30.15
5,936,315
+0.95(+3.25%)
Mar 28, 2008
30.45
30.45
29.12
29.20
4,805,652
-1.68(-5.44%)
Mar 27, 2008
31.18
31.93
30.62
30.88
3,369,592
-0.16(-0.52%)
Mar 26, 2008
31.86
31.90
30.91
31.04
4,622,843
-0.92(-2.88%)
Mar 25, 2008
32.53
33.15
31.13
31.96
6,842,008
-0.66(-2.02%)
Mar 24, 2008
30.00
32.90
30.00
32.62
9,326,577
+2.73(+9.13%)
Mar 21, 2008
27.84
30.12
27.81
29.89
9,501,312
+0.00(+0.00%)
Mar 20, 2008
27.84
30.12
27.81
29.89
9,501,312
+2.08(+7.48%)
Mar 19, 2008
28.70
29.17
27.81
27.81
3,860,395
-0.81(-2.83%)
Mar 18, 2008
27.62
28.65
27.26
28.62
6,591,991
+1.69(+6.28%)
Mar 17, 2008
26.98
27.63
26.14
26.93
7,756,007
-1.10(-3.92%)
Mar 14, 2008
28.54
28.58
27.27
28.03
7,714,922
-0.35(-1.23%)
Mar 13, 2008
27.76
28.66
27.00
28.38
10,333,073
+0.28(+1.00%)
Mar 12, 2008
28.13
28.52
28.05
28.10
10,912,744
-0.22(-0.78%)
Mar 11, 2008
27.58
28.34
26.95
28.32
13,285,879
+1.37(+5.08%)
Mar 10, 2008
28.46
28.46
26.93
26.95
6,651,306
-1.51(-5.31%)
Mar 07, 2008
28.42
29.46
28.20
28.46
5,300,016
-0.26(-0.91%)
Mar 06, 2008
29.81
30.10
28.65
28.72
6,003,948
-1.18(-3.95%)
Mar 05, 2008
30.47
31.27
29.58
29.90
8,639,518
-0.14(-0.47%)
Mar 04, 2008
30.31
30.50
29.43
30.04
8,863,800
-0.72(-2.34%)
Mar 03, 2008
30.32
30.84
29.72
30.76
6,580,495
+0.44(+1.45%)
Feb 29, 2008
31.01
31.43
30.16
30.32
4,295,758
-1.09(-3.47%)
Feb 28, 2008
32.22
32.31
31.32
31.41
4,024,732
-1.10(-3.38%)
Feb 27, 2008
32.38
32.70
31.95
32.51
7,609,032
+0.01(+0.03%)
Feb 26, 2008
30.77
32.61
30.77
32.50
7,934,564
+1.53(+4.94%)
Feb 25, 2008
30.11
31.11
29.65
30.97
5,756,728
+0.94(+3.13%)
Feb 22, 2008
29.75
30.08
29.11
30.03
6,081,918
+0.30(+1.01%)
Feb 21, 2008
29.80
30.55
29.56
29.73
7,175,367
-0.25(-0.83%)
Feb 20, 2008
29.50
30.27
28.53
29.98
9,158,616
-0.27(-0.89%)
Feb 19, 2008
31.34
31.50
30.09
30.25
5,124,744
-0.81(-2.61%)
Feb 18, 2008
31.16
31.43
30.55
31.06
0
+0.00(+0.00%)
Feb 15, 2008
31.16
31.43
30.55
31.06
4,230,522
-0.28(-0.89%)
Feb 14, 2008
32.35
32.55
31.10
31.34
6,766,159
-0.94(-2.91%)
Feb 13, 2008
31.73
32.52
31.43
32.28
4,040,856
+0.84(+2.67%)
Feb 12, 2008
30.81
31.96
30.81
31.44
4,747,219
+0.76(+2.48%)
Feb 11, 2008
30.51
30.85
29.90
30.68
4,940,767
+0.22(+0.72%)
Feb 08, 2008
30.25
31.22
30.06
30.46
4,914,623
+0.11(+0.36%)
Feb 07, 2008
29.76
30.96
29.61
30.35
6,521,434
+0.48(+1.61%)
Feb 06, 2008
29.99
31.00
29.70
29.87
5,765,258
+0.02(+0.07%)
Feb 05, 2008
30.73
30.76
29.85
29.85
7,886,933
-1.38(-4.42%)
Feb 04, 2008
32.94
32.99
31.00
31.23
4,287,025
-1.41(-4.32%)
Feb 01, 2008
32.12
32.95
31.76
32.64
5,754,792
+0.58(+1.81%)
Jan 31, 2008
30.17
32.39
29.90
32.06
9,334,041
+1.36(+4.43%)
Jan 30, 2008
31.26
31.72
30.62
30.70
5,452,733
-0.31(-1.00%)
Jan 29, 2008
31.00
31.22
30.08
31.01
4,823,638
+0.39(+1.27%)
Jan 28, 2008
30.41
30.75
29.67
30.62
6,619,122
+0.19(+0.62%)
Jan 25, 2008
31.17
31.50
29.98
30.43
10,389,919
-0.51(-1.65%)
Jan 24, 2008
29.69
31.13
29.30
30.94
13,720,095
+1.75(+6.00%)
Jan 23, 2008
27.37
30.00
25.75
29.19
20,884,100
+1.70(+6.18%)
Jan 22, 2008
23.68
27.49
23.22
27.49
12,260,324
+2.30(+9.13%)
Jan 21, 2008
25.12
26.00
24.88
25.19
0
+0.00(+0.00%)
Jan 18, 2008
25.12
26.00
24.88
25.19
6,020,637
+0.26(+1.04%)
Jan 17, 2008
25.76
25.94
24.79
24.93
5,802,202
-0.80(-3.11%)
Jan 16, 2008
24.46
26.33
24.46
25.73
8,053,839
+1.11(+4.51%)
Jan 15, 2008
24.90
25.30
24.09
24.62
7,912,757
-1.10(-4.28%)
Jan 14, 2008
26.03
26.42
25.15
25.72
9,743,811
-1.13(-4.21%)
Jan 11, 2008
28.80
28.80
26.44
26.85
8,946,411
-2.02(-7.00%)
Jan 10, 2008
27.00
29.36
26.90
28.87
6,965,577
+1.55(+5.67%)
Jan 09, 2008
27.21
27.70
26.21
27.32
9,526,895
-0.91(-3.22%)
Jan 08, 2008
28.49
29.13
28.14
28.23
6,142,481
-0.06(-0.21%)
Jan 07, 2008
28.21
28.60
27.85
28.29
4,902,715
+0.20(+0.71%)
Jan 04, 2008
29.40
29.40
27.58
28.09
7,573,894
-1.62(-5.45%)
Jan 03, 2008
30.58
31.07
29.60
29.71
4,992,538
-0.84(-2.75%)
Jan 02, 2008
30.62
31.21
30.49
30.55
4,941,618
-0.03(-0.10%)
Jan 01, 2008
30.32
31.01
30.05
30.58
0
+0.00(+0.00%)
Dec 31, 2007
30.32
31.01
30.05
30.58
3,791,353
+0.11(+0.36%)
Dec 28, 2007
31.11
31.39
29.98
30.47
4,903,146
-0.46(-1.49%)
Dec 27, 2007
30.60
31.08
30.15
30.93
4,802,396
+0.05(+0.16%)
Dec 26, 2007
31.59
31.59
30.76
30.88
2,957,229
-0.70(-2.22%)
Dec 24, 2007
31.45
31.63
30.96
31.58
1,731,033
+0.11(+0.35%)
Dec 21, 2007
31.80
32.22
31.24
31.47
5,242,428
-0.12(-0.38%)
Dec 20, 2007
30.57
32.00
30.26
31.59
7,343,125
+1.18(+3.88%)
Dec 19, 2007
31.20
31.57
29.22
30.41
14,077,447
-0.72(-2.31%)
Dec 18, 2007
33.18
33.39
31.02
31.13
14,260,216
-1.84(-5.58%)
Dec 17, 2007
34.00
34.00
32.94
32.97
4,570,656
-1.23(-3.60%)
Dec 14, 2007
34.80
34.96
34.10
34.20
4,207,478
-1.03(-2.92%)
Dec 13, 2007
35.93
36.00
34.57
35.23
4,707,012
+0.18(+0.51%)
Dec 12, 2007
36.60
37.00
34.75
35.05
7,378,161
-0.76(-2.12%)
Dec 11, 2007
37.50
37.99
35.78
35.81
3,946,378
-1.56(-4.17%)
Dec 10, 2007
36.63
37.50
36.31
37.37
2,630,994
+0.77(+2.10%)
Dec 07, 2007
36.51
37.58
36.46
36.60
3,159,862
-0.07(-0.19%)
Dec 06, 2007
36.33
36.87
35.60
36.67
3,264,769
+0.33(+0.91%)
Dec 05, 2007
36.30
36.75
35.79
36.34
3,687,538
+0.60(+1.68%)
Dec 04, 2007
36.24
36.49
35.56
35.74
4,238,237
-0.64(-1.76%)
Dec 03, 2007
37.50
37.63
36.26
36.38
3,369,588
-0.76(-2.05%)
Nov 30, 2007
36.59
38.17
36.59
37.14
5,497,113
+1.35(+3.77%)
Nov 29, 2007
37.14
37.14
35.38
35.79
4,640,331
-1.39(-3.74%)
Nov 28, 2007
35.19
37.28
35.13
37.18
7,237,897
+2.18(+6.23%)
Nov 27, 2007
34.88
35.19
34.51
35.00
5,136,201
+0.23(+0.66%)
Nov 26, 2007
36.43
36.43
34.67
34.77
5,316,800
-1.14(-3.17%)
Nov 23, 2007
34.99
36.00
34.95
35.91
2,075,200
+1.08(+3.10%)
Nov 21, 2007
34.15
35.55
33.75
34.83
6,207,210
-0.38(-1.08%)
Nov 20, 2007
34.44
36.27
34.39
35.21
8,262,325
+0.79(+2.30%)
Nov 19, 2007
34.91
34.91
33.61
34.42
6,765,209
+0.10(+0.29%)
Nov 16, 2007
34.56
34.73
33.54
34.32
5,728,667
+0.06(+0.18%)
Nov 15, 2007
34.82
34.85
33.72
34.26
7,411,473
-0.63(-1.81%)
Nov 14, 2007
36.50
36.83
34.77
34.89
8,351,397
-1.05(-2.92%)
Nov 13, 2007
35.05
36.08
33.86
35.94
8,553,530
+2.25(+6.68%)
Nov 12, 2007
32.59
34.80
32.25
33.69
8,342,577
+1.11(+3.41%)
Nov 09, 2007
32.45
33.20
32.00
32.58
10,538,906
+0.28(+0.87%)
Nov 08, 2007
33.52
33.52
30.52
32.30
13,212,001
-0.77(-2.33%)
Nov 07, 2007
32.57
33.72
32.40
33.07
8,949,071
-0.33(-0.99%)
Nov 06, 2007
33.74
34.27
33.23
33.40
8,606,435
-0.53(-1.56%)
Nov 05, 2007
34.90
35.25
33.85
33.93
7,651,540
-1.25(-3.55%)
Nov 02, 2007
34.71
35.37
34.17
35.18
6,298,100
+0.04(+0.11%)
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
.