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 (%)
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%)
Apr 01, 2009
16.43
17.09
16.25
17.00
4,295,069
+0.30(+1.80%)
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%)
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
.