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 (%)
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%)
Sep 01, 2009
29.40
29.98
28.77
28.90
6,201,807
+0.61(+2.16%)
Aug 31, 2009
28.95
29.08
28.22
28.29
3,240,377
-0.98(-3.35%)
Aug 28, 2009
29.75
29.79
29.11
29.27
3,296,976
+0.02(+0.07%)
Aug 27, 2009
29.16
29.44
28.71
29.25
2,371,688
-0.06(-0.20%)
Aug 26, 2009
29.07
29.50
28.99
29.31
2,696,840
+0.05(+0.17%)
Aug 25, 2009
28.34
29.44
28.02
29.26
5,193,055
+1.23(+4.39%)
Aug 24, 2009
28.82
28.88
27.96
28.03
4,433,883
-0.72(-2.50%)
Aug 21, 2009
29.04
29.20
28.36
28.75
3,293,051
+0.01(+0.03%)
Aug 20, 2009
28.32
28.76
28.20
28.74
3,095,398
+0.57(+2.02%)
Aug 19, 2009
27.76
28.40
27.56
28.17
2,650,904
+0.03(+0.11%)
Aug 18, 2009
27.70
28.24
27.66
28.14
2,535,528
+0.70(+2.55%)
Aug 17, 2009
27.95
28.00
27.21
27.44
4,248,268
-1.11(-3.89%)
Aug 14, 2009
29.57
29.57
28.34
28.55
4,953,787
-0.62(-2.13%)
Aug 13, 2009
30.22
30.24
28.80
29.17
6,997,604
-0.66(-2.21%)
Aug 12, 2009
30.05
30.24
29.59
29.83
4,551,546
-0.02(-0.07%)
Aug 11, 2009
29.33
30.03
29.19
29.85
4,262,120
+0.17(+0.57%)
Aug 10, 2009
30.07
30.09
29.48
29.68
3,341,002
-0.71(-2.34%)
Aug 07, 2009
29.70
30.61
29.69
30.39
3,667,343
+0.96(+3.26%)
Aug 06, 2009
29.30
29.68
28.90
29.43
2,420,146
+0.13(+0.44%)
Aug 05, 2009
29.45
29.82
28.91
29.30
2,426,450
-0.01(-0.03%)
Aug 04, 2009
29.59
29.88
29.07
29.31
4,060,454
-0.55(-1.84%)
Aug 03, 2009
29.88
29.90
29.00
29.86
4,975,172
+0.27(+0.91%)
Jul 31, 2009
29.03
29.76
28.79
29.59
4,142,340
+0.42(+1.44%)
Jul 30, 2009
29.19
29.97
29.00
29.17
4,619,061
+0.28(+0.97%)
Jul 29, 2009
28.13
29.21
28.12
28.89
6,633,814
+0.84(+2.99%)
Jul 28, 2009
26.85
28.14
26.37
28.05
12,525,432
-0.18(-0.64%)
Jul 27, 2009
28.21
28.46
27.49
28.23
6,936,492
-1.08(-3.68%)
Jul 24, 2009
29.09
29.40
28.59
29.31
3,453,908
+0.08(+0.27%)
Jul 23, 2009
28.55
29.48
28.17
29.23
4,940,345
+0.81(+2.85%)
Jul 22, 2009
27.80
28.79
27.45
28.42
5,337,568
+0.94(+3.42%)
Jul 21, 2009
27.19
27.51
26.88
27.48
5,071,947
+0.41(+1.51%)
Jul 20, 2009
26.94
27.17
26.62
27.07
3,023,552
+0.44(+1.65%)
Jul 17, 2009
26.13
26.71
26.07
26.63
4,034,982
+0.43(+1.64%)
Jul 16, 2009
26.25
26.30
25.49
26.20
4,529,922
-0.11(-0.42%)
Jul 15, 2009
25.62
26.35
25.22
26.31
5,876,049
+1.54(+6.22%)
Jul 14, 2009
23.98
24.86
23.62
24.77
6,027,434
+0.92(+3.86%)
Jul 13, 2009
23.60
23.99
23.48
23.85
7,239,648
+0.29(+1.23%)
Jul 10, 2009
23.79
24.08
23.43
23.56
5,802,354
-0.30(-1.26%)
Jul 09, 2009
24.33
24.58
23.60
23.86
5,696,768
-0.34(-1.40%)
Jul 08, 2009
24.12
24.42
23.71
24.20
8,709,568
+0.17(+0.71%)
Jul 07, 2009
25.27
25.27
23.97
24.03
6,194,022
-1.15(-4.57%)
Jul 06, 2009
25.61
25.88
24.79
25.18
6,734,809
-0.62(-2.40%)
Jul 02, 2009
26.67
27.04
25.80
25.80
5,034,096
-1.24(-4.59%)
Jul 01, 2009
27.11
27.80
26.98
27.04
5,202,141
+0.16(+0.60%)
Jun 30, 2009
26.57
27.28
26.53
26.88
4,451,416
+0.29(+1.09%)
Jun 29, 2009
27.06
27.16
26.41
26.59
3,033,123
-0.34(-1.26%)
Jun 26, 2009
26.17
27.24
26.16
26.93
4,414,234
+0.69(+2.63%)
Jun 25, 2009
26.11
26.34
26.00
26.24
3,996,302
+0.88(+3.47%)
Jun 24, 2009
25.48
26.02
25.14
25.36
5,368,756
+0.23(+0.92%)
Jun 23, 2009
26.49
26.52
25.02
25.13
6,431,500
-1.33(-5.03%)
Jun 22, 2009
26.20
26.98
25.75
26.46
7,651,370
+0.22(+0.84%)
Jun 19, 2009
25.75
26.36
25.60
26.24
4,903,702
+0.80(+3.14%)
Jun 18, 2009
26.11
26.25
25.06
25.44
5,786,664
-0.83(-3.16%)
Jun 17, 2009
26.20
26.75
25.55
26.27
5,243,586
+0.03(+0.11%)
Jun 16, 2009
26.91
27.40
26.03
26.24
7,878,335
-0.59(-2.20%)
Jun 15, 2009
25.69
26.95
25.53
26.83
7,794,575
+0.71(+2.72%)
Jun 12, 2009
26.41
26.56
25.22
26.12
7,407,806
-0.67(-2.50%)
Jun 11, 2009
27.93
27.97
26.71
26.79
5,775,810
-1.06(-3.81%)
Jun 10, 2009
28.27
28.52
27.16
27.85
5,616,934
-0.09(-0.32%)
Jun 09, 2009
27.00
28.10
26.83
27.94
5,266,149
+1.11(+4.14%)
Jun 08, 2009
26.51
27.10
26.21
26.83
4,055,820
-0.09(-0.33%)
Jun 05, 2009
27.28
27.96
26.43
26.92
6,677,809
-0.02(-0.07%)
Jun 04, 2009
27.69
27.69
26.31
26.94
10,229,737
-0.75(-2.71%)
Jun 03, 2009
27.54
27.99
27.19
27.69
6,610,380
-0.21(-0.75%)
Jun 02, 2009
28.51
28.51
27.37
27.90
7,982,199
-0.46(-1.62%)
Jun 01, 2009
26.81
28.74
26.46
28.36
7,969,278
+2.09(+7.96%)
May 29, 2009
25.55
26.31
25.55
26.27
4,996,555
+0.86(+3.38%)
May 28, 2009
25.99
26.09
24.66
25.41
4,596,369
-0.04(-0.16%)
May 27, 2009
25.56
26.40
25.31
25.45
5,680,688
-0.06(-0.24%)
May 26, 2009
24.25
25.82
24.17
25.51
6,028,772
+1.16(+4.76%)
May 22, 2009
24.22
24.74
23.56
24.35
3,894,579
+0.26(+1.08%)
May 21, 2009
24.18
24.81
23.69
24.09
5,663,468
-0.50(-2.03%)
May 20, 2009
25.30
25.99
24.48
24.59
6,255,616
-0.41(-1.64%)
May 19, 2009
25.00
25.65
24.47
25.00
6,685,106
+0.01(+0.04%)
May 18, 2009
23.72
25.01
23.41
24.99
7,244,380
+1.85(+7.99%)
May 15, 2009
23.14
24.11
23.01
23.14
5,974,841
-0.11(-0.47%)
May 14, 2009
22.50
23.71
22.35
23.25
4,980,833
+0.52(+2.29%)
May 13, 2009
23.12
23.35
22.01
22.73
9,597,193
-1.22(-5.09%)
May 12, 2009
25.28
25.56
23.61
23.95
8,808,896
-1.10(-4.39%)
May 11, 2009
25.37
25.79
24.61
25.05
7,268,989
-0.98(-3.76%)
May 08, 2009
26.03
26.26
25.02
26.03
7,331,184
+0.28(+1.07%)
May 07, 2009
26.21
26.48
25.58
25.75
9,755,238
-0.11(-0.41%)
May 06, 2009
25.73
25.95
24.83
25.86
9,171,965
+0.44(+1.73%)
May 05, 2009
25.39
25.75
24.57
25.42
5,514,396
-0.06(-0.24%)
May 04, 2009
25.13
25.83
24.72
25.48
6,312,314
+0.63(+2.54%)
May 01, 2009
24.47
25.15
23.95
24.85
6,561,176
+0.35(+1.43%)
Apr 30, 2009
24.68
25.40
24.33
24.50
8,280,571
+0.17(+0.70%)
Apr 29, 2009
23.83
24.75
23.20
24.33
11,100,713
+0.85(+3.62%)
Apr 28, 2009
21.82
23.81
21.76
23.48
13,185,838
+1.34(+6.05%)
Apr 27, 2009
22.02
22.71
21.89
22.14
5,845,527
-0.38(-1.69%)
Apr 24, 2009
22.73
23.29
22.04
22.52
9,847,079
+0.28(+1.26%)
Apr 23, 2009
22.73
23.27
21.52
22.24
10,639,134
-0.56(-2.46%)
Apr 22, 2009
19.80
23.52
19.76
22.80
15,073,084
+1.86(+8.88%)
Apr 21, 2009
20.18
21.62
19.97
20.94
25,609,504
+2.71(+14.87%)
Apr 20, 2009
18.94
19.10
18.00
18.23
5,280,183
-1.07(-5.54%)
Apr 17, 2009
18.93
19.49
18.57
19.30
5,133,792
+0.41(+2.17%)
Apr 16, 2009
18.64
19.09
17.86
18.89
7,332,811
+0.67(+3.68%)
Apr 15, 2009
18.00
18.74
17.81
18.22
5,938,621
-0.03(-0.16%)
Apr 14, 2009
18.19
18.56
17.88
18.25
6,791,849
-0.22(-1.19%)
Apr 13, 2009
18.66
18.80
18.09
18.47
5,745,466
-0.39(-2.07%)
Apr 09, 2009
18.30
19.03
17.97
18.86
5,378,050
+1.21(+6.86%)
Apr 08, 2009
17.05
17.68
17.05
17.65
4,716,582
+0.72(+4.25%)
Apr 07, 2009
17.53
17.68
16.91
16.93
4,759,571
-0.93(-5.21%)
Apr 06, 2009
18.37
18.45
17.40
17.86
4,718,855
-0.79(-4.24%)
Apr 03, 2009
17.98
18.65
17.86
18.65
5,192,034
+0.73(+4.07%)
Apr 02, 2009
17.50
18.62
17.19
17.92
6,807,141
+0.92(+5.41%)
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
.