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, 2009
16.53
16.98
16.11
16.70
5,238,048
+0.33(+2.02%)
Mar 30, 2009
17.04
17.30
16.10
16.37
5,676,298
-1.39(-7.83%)
Mar 26, 2009
17.26
18.00
17.26
17.76
5,677,618
+0.58(+3.38%)
Mar 25, 2009
17.01
17.72
16.49
17.18
10,338,402
+0.38(+2.26%)
Mar 24, 2009
16.27
17.16
16.16
16.80
7,341,201
+0.29(+1.76%)
Mar 23, 2009
15.96
16.54
15.91
16.51
5,328,169
+1.48(+9.85%)
Mar 20, 2009
15.64
15.88
14.84
15.03
7,612,684
-0.58(-3.72%)
Mar 19, 2009
15.91
15.94
15.34
15.61
5,550,232
-0.19(-1.20%)
Mar 18, 2009
15.17
16.10
14.97
15.80
7,863,075
+0.53(+3.47%)
Mar 17, 2009
14.35
15.27
14.03
15.27
5,329,234
+0.92(+6.41%)
Mar 16, 2009
14.90
14.90
14.35
14.35
5,256,469
-0.34(-2.31%)
Mar 13, 2009
14.55
14.79
14.05
14.69
0
+0.23(+1.59%)
Mar 12, 2009
13.92
14.58
13.73
14.46
8,475,582
+0.47(+3.36%)
Mar 11, 2009
12.99
14.35
12.89
13.99
10,618,184
+0.84(+6.39%)
Mar 10, 2009
11.87
13.21
11.87
13.15
8,769,457
+1.42(+12.11%)
Mar 09, 2009
11.61
11.98
11.46
11.73
11,392,730
-0.07(-0.59%)
Mar 06, 2009
12.46
12.46
11.41
11.80
0
-0.48(-3.91%)
Mar 05, 2009
13.03
13.48
12.16
12.28
8,405,255
-1.09(-8.15%)
Mar 04, 2009
13.31
13.63
13.03
13.37
7,001,262
+0.37(+2.85%)
Mar 02, 2009
13.55
13.92
12.96
13.00
6,818,408
-0.98(-7.01%)
Feb 27, 2009
13.38
14.37
13.38
13.98
0
+0.39(+2.87%)
Feb 26, 2009
14.09
14.49
13.56
13.59
7,364,187
-0.27(-1.95%)
Feb 25, 2009
14.19
14.54
13.55
13.86
10,091,674
-0.41(-2.87%)
Feb 24, 2009
13.50
14.41
13.22
14.27
8,144,282
+0.91(+6.81%)
Feb 23, 2009
13.87
14.03
13.26
13.36
8,261,786
-0.38(-2.77%)
Feb 20, 2009
13.47
14.00
13.36
13.74
7,029,586
-0.01(-0.07%)
Feb 19, 2009
13.82
14.16
13.56
13.75
5,518,625
+0.08(+0.59%)
Feb 18, 2009
14.24
14.37
13.44
13.67
6,269,429
-0.30(-2.15%)
Feb 17, 2009
13.51
14.27
13.33
13.97
8,893,863
+0.00(+0.00%)
Feb 13, 2009
14.20
14.49
13.91
13.97
3,864,454
-0.32(-2.24%)
Feb 12, 2009
14.20
14.38
13.72
14.29
6,026,594
+0.09(+0.63%)
Feb 11, 2009
14.45
14.72
13.88
14.20
6,278,969
-0.11(-0.77%)
Feb 10, 2009
14.98
15.26
14.14
14.31
7,230,876
-0.82(-5.42%)
Feb 09, 2009
15.89
16.01
14.98
15.13
7,981,423
-0.74(-4.66%)
Feb 06, 2009
15.18
16.20
14.87
15.87
8,041,075
+0.96(+6.44%)
Feb 05, 2009
14.66
15.29
14.60
14.91
8,780,773
+0.27(+1.84%)
Feb 04, 2009
14.91
15.05
14.43
14.64
5,858,816
-0.18(-1.21%)
Feb 03, 2009
13.81
15.05
13.65
14.82
9,449,677
+0.85(+6.08%)
Feb 02, 2009
14.38
14.57
13.65
13.97
8,859,464
-0.63(-4.32%)
Jan 30, 2009
14.92
15.14
14.48
14.60
0
-0.25(-1.68%)
Jan 29, 2009
15.09
15.24
14.74
14.85
5,593,646
-0.53(-3.45%)
Jan 28, 2009
14.82
15.93
14.52
15.38
8,111,487
+1.06(+7.40%)
Jan 27, 2009
14.50
14.83
14.09
14.32
6,394,630
-0.16(-1.10%)
Jan 26, 2009
14.25
15.13
14.11
14.48
7,208,324
+0.08(+0.56%)
Jan 23, 2009
14.10
14.61
14.01
14.40
8,617,499
-0.04(-0.28%)
Jan 22, 2009
14.47
14.99
13.98
14.44
10,047,315
-0.28(-1.90%)
Jan 21, 2009
16.23
16.49
13.37
14.72
20,653,090
-1.15(-7.25%)
Jan 20, 2009
17.00
17.15
15.79
15.87
8,488,913
-1.13(-6.65%)
Jan 16, 2009
17.12
17.30
16.35
17.00
6,366,539
+0.19(+1.13%)
Jan 15, 2009
16.06
17.27
15.80
16.81
11,344,375
+0.76(+4.74%)
Jan 14, 2009
16.52
16.70
16.00
16.05
10,419,750
-1.13(-6.58%)
Jan 13, 2009
17.24
17.68
16.94
17.18
8,726,841
-0.08(-0.46%)
Jan 12, 2009
18.03
18.41
17.16
17.26
9,099,327
-0.85(-4.69%)
Jan 09, 2009
19.42
19.45
18.01
18.11
15,290,053
-2.79(-13.35%)
Jan 08, 2009
21.18
21.18
19.89
20.90
10,547,179
-0.66(-3.06%)
Jan 07, 2009
21.50
21.71
21.12
21.56
7,888,314
-0.35(-1.60%)
Jan 06, 2009
21.72
22.46
21.10
21.91
5,864,224
+0.01(+0.05%)
Jan 05, 2009
21.85
22.12
21.20
21.90
5,743,387
-0.12(-0.54%)
Jan 02, 2009
20.84
22.17
20.48
22.02
0
+1.25(+6.02%)
Jan 01, 2009
20.34
20.99
20.32
20.77
0
+0.00(+0.00%)
Dec 31, 2008
20.34
20.99
20.32
20.77
3,055,845
+0.41(+2.01%)
Dec 30, 2008
19.90
20.36
19.79
20.36
3,549,124
+0.60(+3.04%)
Dec 29, 2008
20.42
20.42
19.50
19.76
3,420,633
-0.60(-2.95%)
Dec 26, 2008
20.49
20.93
20.17
20.36
1,389,729
+0.00(+0.00%)
Dec 24, 2008
20.11
20.43
19.89
20.36
1,157,169
+0.33(+1.65%)
Dec 23, 2008
20.39
20.68
19.89
20.03
3,168,502
-0.26(-1.28%)
Dec 22, 2008
21.31
21.32
19.80
20.29
4,013,980
-0.71(-3.38%)
Dec 19, 2008
22.09
22.09
20.29
21.00
6,969,446
-0.76(-3.49%)
Dec 18, 2008
21.80
22.26
21.42
21.76
7,063,445
-0.26(-1.18%)
Dec 17, 2008
20.92
22.36
20.42
22.02
6,226,922
+0.94(+4.46%)
Dec 16, 2008
20.25
21.19
19.75
21.08
6,502,076
+1.21(+6.09%)
Dec 15, 2008
20.40
20.48
19.43
19.87
4,343,598
-0.38(-1.88%)
Dec 12, 2008
19.35
20.62
19.31
20.25
5,056,569
+0.08(+0.40%)
Dec 11, 2008
20.57
21.05
19.69
20.17
11,845,840
-1.07(-5.04%)
Dec 10, 2008
20.33
21.42
19.90
21.24
7,263,977
+1.20(+5.99%)
Dec 09, 2008
20.66
21.61
19.92
20.04
6,575,379
-0.86(-4.11%)
Dec 08, 2008
20.17
21.24
20.09
20.90
7,667,720
+1.21(+6.15%)
Dec 05, 2008
17.69
19.77
17.42
19.69
6,769,134
+1.64(+9.09%)
Dec 04, 2008
18.00
19.15
17.74
18.05
6,845,604
-0.28(-1.53%)
Dec 03, 2008
17.55
18.45
16.52
18.33
5,650,905
+1.11(+6.45%)
Dec 02, 2008
17.13
17.37
16.41
17.22
6,974,826
+0.37(+2.20%)
Dec 01, 2008
17.62
17.62
16.80
16.85
7,190,126
-1.05(-5.87%)
Nov 28, 2008
17.63
17.90
17.22
17.90
2,351,358
+0.00(+0.00%)
Nov 26, 2008
16.73
18.26
16.52
17.90
6,051,235
+0.31(+1.76%)
Nov 25, 2008
17.13
17.84
16.45
17.59
9,157,424
+0.91(+5.46%)
Nov 24, 2008
15.07
17.11
14.67
16.68
9,725,965
+1.94(+13.16%)
Nov 21, 2008
13.89
14.95
13.19
14.74
7,506,487
+1.29(+9.59%)
Nov 20, 2008
13.57
15.27
13.33
13.45
8,697,584
-0.46(-3.31%)
Nov 19, 2008
15.22
15.43
13.87
13.91
7,214,157
-1.41(-9.20%)
Nov 18, 2008
15.75
15.75
14.68
15.32
10,094,869
-0.45(-2.85%)
Nov 17, 2008
15.74
16.39
15.54
15.77
6,411,248
-0.43(-2.65%)
Nov 14, 2008
16.97
17.58
16.18
16.20
8,450,047
-1.29(-7.38%)
Nov 13, 2008
15.41
17.55
14.52
17.49
10,103,324
+2.18(+14.24%)
Nov 12, 2008
15.74
16.15
15.27
15.31
7,405,694
-0.89(-5.49%)
Nov 11, 2008
16.37
16.78
15.70
16.20
5,534,562
-0.61(-3.63%)
Nov 10, 2008
17.60
17.91
16.40
16.81
5,239,219
-0.37(-2.15%)
Nov 07, 2008
17.52
17.83
16.84
17.18
8,987,568
-0.17(-0.98%)
Nov 06, 2008
18.93
19.09
17.18
17.35
8,811,700
-2.13(-10.93%)
Nov 05, 2008
19.79
20.62
19.30
19.48
6,066,795
-0.67(-3.33%)
Nov 04, 2008
20.89
20.89
19.71
20.15
6,479,136
-0.07(-0.35%)
Nov 03, 2008
20.55
20.90
19.74
20.22
5,156,468
-0.38(-1.84%)
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%)
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
.