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
EMC Corp
(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 (%)
Jan 31, 2012
25.86
25.96
25.59
25.76
15,838,604
+0.01(+0.04%)
Jan 30, 2012
25.50
25.83
25.38
25.75
16,600,907
-0.08(-0.31%)
Jan 27, 2012
25.53
25.92
25.46
25.83
16,566,003
+0.19(+0.74%)
Jan 26, 2012
25.77
25.87
25.41
25.64
25,868,484
-0.05(-0.19%)
Jan 25, 2012
25.06
25.94
25.05
25.69
51,020,676
+0.55(+2.19%)
Jan 24, 2012
24.31
25.17
24.24
25.14
57,411,488
+1.70(+7.25%)
Jan 23, 2012
23.35
23.64
23.16
23.44
27,455,156
+0.19(+0.82%)
Jan 20, 2012
23.30
23.32
23.03
23.25
26,963,808
+0.09(+0.39%)
Jan 19, 2012
22.92
23.26
22.84
23.16
23,251,492
+0.46(+2.03%)
Jan 18, 2012
22.27
22.77
22.21
22.70
25,280,424
+0.48(+2.16%)
Jan 17, 2012
22.42
22.61
22.13
22.22
21,102,744
-0.03(-0.13%)
Jan 13, 2012
22.35
22.39
22.06
22.25
15,915,777
-0.23(-1.02%)
Jan 12, 2012
22.75
22.80
22.35
22.48
26,361,604
+0.39(+1.77%)
Jan 11, 2012
21.85
22.18
21.77
22.09
19,467,598
+0.21(+0.96%)
Jan 10, 2012
22.25
22.26
21.80
21.88
23,498,604
-0.11(-0.50%)
Jan 09, 2012
22.00
22.10
21.84
21.99
11,967,428
-0.02(-0.09%)
Jan 06, 2012
21.97
22.09
21.74
22.01
18,984,248
+0.11(+0.50%)
Jan 05, 2012
21.67
22.06
21.65
21.90
21,062,164
+0.07(+0.32%)
Jan 04, 2012
21.77
22.01
21.59
21.83
25,538,210
+0.29(+1.35%)
Dec 30, 2011
21.59
21.84
21.48
21.54
18,361,948
-0.05(-0.23%)
Dec 29, 2011
21.49
21.61
21.43
21.59
19,097,472
+0.16(+0.75%)
Dec 28, 2011
21.69
21.87
21.39
21.43
18,666,896
-0.21(-0.97%)
Dec 27, 2011
21.74
21.88
21.61
21.64
17,398,932
-0.19(-0.87%)
Dec 23, 2011
21.86
21.90
21.60
21.83
17,085,844
+0.30(+1.39%)
Dec 21, 2011
22.11
22.14
21.25
21.53
36,142,140
-0.91(-4.06%)
Dec 20, 2011
22.26
22.57
22.25
22.44
21,741,814
+0.49(+2.23%)
Dec 19, 2011
22.43
22.45
21.84
21.95
21,678,324
-0.35(-1.57%)
Dec 16, 2011
22.53
22.64
22.25
22.30
25,027,888
+0.01(+0.04%)
Dec 15, 2011
22.42
22.71
22.06
22.29
21,628,058
+0.11(+0.50%)
Dec 14, 2011
22.55
22.73
22.10
22.18
27,071,322
-0.50(-2.20%)
Dec 13, 2011
23.29
23.40
22.50
22.68
24,277,564
-0.42(-1.82%)
Dec 12, 2011
23.36
23.36
22.90
23.10
18,437,908
-0.45(-1.91%)
Dec 09, 2011
23.25
23.66
23.19
23.55
19,283,058
+0.31(+1.33%)
Dec 08, 2011
23.49
23.51
23.11
23.24
24,123,352
-0.36(-1.53%)
Dec 07, 2011
23.44
23.73
23.19
23.60
18,936,576
+0.02(+0.08%)
Dec 06, 2011
23.57
23.99
23.56
23.58
23,137,984
+0.02(+0.08%)
Dec 05, 2011
23.56
23.87
23.43
23.56
14,433,653
+0.30(+1.29%)
Dec 02, 2011
23.46
23.64
23.25
23.26
13,970,571
+0.09(+0.39%)
Dec 01, 2011
22.82
23.33
22.80
23.17
15,643,085
+0.16(+0.70%)
Nov 30, 2011
23.03
23.31
22.91
23.01
25,891,242
+0.62(+2.77%)
Nov 29, 2011
22.67
22.75
22.31
22.39
37,376,428
-0.15(-0.67%)
Nov 28, 2011
22.43
22.74
22.31
22.54
19,836,828
+0.66(+3.02%)
Nov 25, 2011
21.91
22.13
21.81
21.88
7,967,039
-0.18(-0.82%)
Nov 23, 2011
22.21
22.35
21.97
22.06
17,154,280
-0.41(-1.82%)
Nov 22, 2011
22.59
22.69
22.22
22.47
24,891,160
-0.27(-1.19%)
Nov 21, 2011
22.72
22.86
22.48
22.74
16,888,624
-0.33(-1.43%)
Nov 18, 2011
23.45
23.48
22.95
23.07
18,167,048
-0.30(-1.28%)
Nov 17, 2011
23.92
23.98
22.88
23.37
34,286,128
-0.84(-3.47%)
Nov 16, 2011
24.23
24.61
24.11
24.21
13,607,990
-0.34(-1.38%)
Nov 15, 2011
24.27
24.73
24.25
24.55
8,813,260
+0.09(+0.37%)
Nov 14, 2011
24.55
24.89
24.42
24.46
10,295,984
-0.18(-0.73%)
Nov 11, 2011
24.42
24.89
24.31
24.64
15,796,137
+0.58(+2.41%)
Nov 10, 2011
24.37
24.45
23.85
24.06
19,410,460
-0.02(-0.08%)
Nov 09, 2011
24.46
24.50
23.94
24.08
18,922,262
-0.89(-3.56%)
Nov 08, 2011
24.72
25.06
24.51
24.97
19,659,060
+0.37(+1.50%)
Nov 07, 2011
24.59
24.66
24.24
24.60
12,739,860
-0.07(-0.28%)
Nov 04, 2011
24.72
24.86
24.43
24.67
20,561,944
-0.33(-1.32%)
Nov 03, 2011
24.56
25.09
24.26
25.00
19,148,908
+0.69(+2.84%)
Nov 02, 2011
24.07
24.50
23.95
24.31
26,155,760
+0.53(+2.23%)
Nov 01, 2011
23.83
24.13
23.58
23.78
27,263,536
-0.73(-2.98%)
Oct 31, 2011
24.47
24.77
24.45
24.51
20,583,556
-0.52(-2.08%)
Oct 28, 2011
24.73
25.07
24.71
25.03
17,984,092
+0.15(+0.60%)
Oct 27, 2011
24.50
25.13
24.37
24.88
31,140,092
+1.09(+4.58%)
Oct 26, 2011
24.10
24.15
23.46
23.79
22,501,832
-0.08(-0.34%)
Oct 25, 2011
24.17
24.27
23.80
23.87
18,758,516
-0.45(-1.85%)
Oct 24, 2011
24.01
24.47
23.88
24.32
17,924,536
+0.29(+1.21%)
Oct 21, 2011
24.07
24.37
23.84
24.03
22,975,712
+0.22(+0.92%)
Oct 20, 2011
23.63
23.94
23.37
23.81
20,474,444
+0.09(+0.38%)
Oct 19, 2011
23.68
24.34
23.59
23.72
26,797,636
-0.27(-1.13%)
Oct 18, 2011
23.61
24.26
23.22
23.99
52,334,032
+1.31(+5.78%)
Oct 17, 2011
22.98
23.09
22.47
22.68
22,144,216
-0.41(-1.78%)
Oct 14, 2011
23.11
23.44
23.00
23.09
24,263,806
+0.37(+1.63%)
Oct 13, 2011
22.68
23.05
22.56
22.72
19,573,200
-0.13(-0.57%)
Oct 12, 2011
23.28
23.35
22.85
22.85
21,975,586
-0.19(-0.82%)
Oct 11, 2011
22.70
23.19
22.61
23.04
16,592,507
+0.14(+0.61%)
Oct 10, 2011
22.70
23.04
22.60
22.90
16,417,110
+0.51(+2.28%)
Oct 07, 2011
22.37
22.85
22.24
22.39
24,103,996
+0.07(+0.31%)
Oct 06, 2011
22.19
22.44
22.01
22.32
23,371,878
+0.71(+3.29%)
Oct 05, 2011
21.03
21.74
20.93
21.61
23,014,100
+0.67(+3.20%)
Oct 04, 2011
20.05
21.00
19.99
20.94
32,195,952
+0.57(+2.80%)
Oct 03, 2011
20.82
21.03
20.36
20.37
30,255,774
-0.62(-2.95%)
Sep 30, 2011
21.06
21.62
20.87
20.99
19,859,832
-0.34(-1.59%)
Sep 29, 2011
21.79
22.09
20.95
21.33
20,701,404
+0.00(+0.00%)
Sep 28, 2011
21.67
21.92
21.28
21.33
19,729,224
-0.25(-1.16%)
Sep 27, 2011
21.86
22.35
21.46
21.58
22,356,988
+0.28(+1.31%)
Sep 26, 2011
20.79
21.34
20.71
21.30
23,346,320
+0.68(+3.30%)
Sep 23, 2011
20.25
21.03
20.20
20.62
23,985,848
+0.11(+0.54%)
Sep 22, 2011
20.06
20.64
20.06
20.51
37,019,648
-0.83(-3.89%)
Sep 21, 2011
21.87
22.01
21.31
21.34
24,595,876
-0.47(-2.15%)
Sep 20, 2011
22.55
22.62
21.80
21.81
25,814,346
-0.69(-3.07%)
Sep 19, 2011
22.21
22.60
22.06
22.50
16,386,343
-0.26(-1.14%)
Sep 16, 2011
22.97
22.99
22.47
22.76
18,478,510
+0.07(+0.31%)
Sep 15, 2011
22.33
22.75
22.15
22.69
22,751,432
+0.66(+3.00%)
Sep 14, 2011
22.11
22.41
21.71
22.03
25,084,536
+0.16(+0.73%)
Sep 13, 2011
21.64
22.11
21.53
21.87
22,243,126
+0.24(+1.11%)
Sep 12, 2011
20.99
21.66
20.94
21.63
16,283,037
+0.34(+1.60%)
Sep 09, 2011
21.53
21.82
21.12
21.29
18,525,118
-0.47(-2.16%)
Sep 08, 2011
22.03
22.31
21.56
21.76
23,271,530
-0.36(-1.63%)
Sep 07, 2011
21.81
22.20
21.67
22.12
17,854,818
+0.71(+3.32%)
Sep 06, 2011
20.68
21.48
20.59
21.41
20,188,776
-0.02(-0.09%)
Sep 02, 2011
21.60
21.72
21.22
21.43
17,099,954
-0.68(-3.08%)
Sep 01, 2011
22.56
22.95
22.05
22.11
19,957,464
-0.48(-2.12%)
Aug 31, 2011
22.35
22.97
22.32
22.59
31,138,352
+0.60(+2.73%)
Aug 30, 2011
22.13
22.27
21.70
21.99
26,987,740
-0.24(-1.08%)
Aug 29, 2011
21.85
22.27
21.81
22.23
18,047,396
+0.62(+2.87%)
Aug 26, 2011
20.85
21.69
20.62
21.61
20,711,452
+0.51(+2.42%)
Aug 25, 2011
21.56
21.99
21.02
21.10
24,322,236
-0.33(-1.54%)
Aug 24, 2011
21.20
21.43
20.93
21.43
19,351,808
+0.22(+1.04%)
Aug 23, 2011
20.76
21.22
20.32
21.21
33,625,628
+0.58(+2.81%)
Aug 22, 2011
20.86
20.95
20.49
20.63
27,938,740
+0.35(+1.73%)
Aug 19, 2011
20.27
20.88
20.21
20.28
26,381,060
-0.31(-1.51%)
Aug 18, 2011
20.74
20.97
19.84
20.59
76,847,896
-1.92(-8.53%)
Aug 17, 2011
23.09
23.12
22.27
22.51
28,458,410
-0.49(-2.13%)
Aug 16, 2011
23.14
23.27
22.65
23.00
17,418,670
-0.34(-1.46%)
Aug 15, 2011
23.29
23.50
23.02
23.34
15,359,001
+0.20(+0.86%)
Aug 12, 2011
22.81
23.55
22.69
23.14
29,310,006
+0.48(+2.12%)
Aug 11, 2011
21.82
22.93
21.76
22.66
39,298,528
+1.07(+4.96%)
Aug 10, 2011
22.13
22.25
21.50
21.59
46,569,752
-0.97(-4.30%)
Aug 09, 2011
22.20
22.57
21.40
22.56
46,499,228
+0.56(+2.55%)
Aug 08, 2011
22.20
22.81
21.79
22.00
51,077,448
-0.99(-4.31%)
Aug 05, 2011
23.46
23.56
22.14
22.99
66,307,204
-0.55(-2.34%)
Aug 04, 2011
24.71
24.77
23.44
23.54
46,646,848
-1.50(-5.99%)
Aug 03, 2011
25.10
25.15
24.43
25.04
47,335,228
-0.04(-0.16%)
Aug 02, 2011
25.89
25.91
25.06
25.08
26,788,920
-1.02(-3.91%)
Aug 01, 2011
26.08
26.50
25.66
26.10
19,710,966
+0.02(+0.08%)
Jul 29, 2011
26.20
26.44
25.87
26.08
22,496,124
-0.51(-1.92%)
Jul 28, 2011
26.54
27.03
26.38
26.59
25,741,028
-0.01(-0.04%)
Jul 27, 2011
27.24
27.25
26.51
26.60
16,751,467
-0.84(-3.08%)
Jul 26, 2011
27.41
27.59
27.04
27.45
12,628,402
-0.00(-0.02%)
Jul 25, 2011
27.44
27.75
27.31
27.45
10,269,463
-0.31(-1.12%)
Jul 22, 2011
27.32
28.00
27.27
27.76
13,850,922
+0.42(+1.54%)
Jul 21, 2011
27.36
27.69
27.13
27.34
18,501,692
-0.03(-0.11%)
Jul 20, 2011
28.10
28.25
27.14
27.37
25,516,192
-0.01(-0.04%)
Jul 19, 2011
26.97
27.49
26.95
27.38
17,206,646
+0.74(+2.78%)
Jul 18, 2011
26.65
26.80
26.43
26.64
12,682,776
-0.17(-0.63%)
Jul 15, 2011
26.94
27.05
26.55
26.81
19,123,580
-0.01(-0.04%)
Jul 14, 2011
27.15
27.49
26.68
26.82
14,634,682
-0.18(-0.67%)
Jul 13, 2011
27.09
27.40
26.96
27.00
14,309,360
+0.07(+0.26%)
Jul 12, 2011
27.08
27.28
26.91
26.93
16,941,072
-0.28(-1.03%)
Jul 11, 2011
27.54
27.72
27.07
27.21
13,538,773
-0.66(-2.37%)
Jul 08, 2011
27.59
27.87
27.38
27.87
10,112,179
-0.02(-0.07%)
Jul 07, 2011
28.03
28.24
27.85
27.89
13,722,155
+0.05(+0.18%)
Jul 06, 2011
27.92
27.95
27.52
27.84
15,705,820
-0.04(-0.14%)
Jul 05, 2011
27.72
27.94
27.56
27.88
11,441,709
+0.05(+0.18%)
Jul 01, 2011
27.51
27.95
27.42
27.83
13,369,422
+0.28(+1.02%)
Jun 30, 2011
27.22
27.74
27.14
27.55
21,006,568
+0.45(+1.66%)
Jun 29, 2011
27.02
27.17
26.95
27.10
16,352,692
+0.23(+0.86%)
Jun 28, 2011
26.56
27.17
26.49
26.87
20,040,130
+0.37(+1.40%)
Jun 27, 2011
25.49
26.83
25.39
26.50
25,237,100
+0.86(+3.35%)
Jun 24, 2011
26.44
26.53
25.56
25.64
22,475,340
-0.95(-3.57%)
Jun 23, 2011
26.15
26.62
25.77
26.59
26,011,928
+0.15(+0.57%)
Jun 22, 2011
26.51
26.74
26.44
26.44
12,498,708
-0.21(-0.79%)
Jun 21, 2011
26.21
27.01
26.11
26.65
20,698,948
+0.62(+2.38%)
Jun 20, 2011
26.00
26.12
25.95
26.03
13,089,695
+0.20(+0.77%)
Jun 17, 2011
26.27
26.27
25.79
25.83
22,050,838
-0.22(-0.84%)
Jun 16, 2011
26.45
26.71
25.92
26.05
28,028,076
-0.44(-1.66%)
Jun 15, 2011
26.71
27.07
26.40
26.49
15,809,759
-0.60(-2.21%)
Jun 14, 2011
26.60
27.33
26.52
27.09
17,940,384
+0.83(+3.16%)
Jun 13, 2011
26.37
26.47
26.07
26.26
23,456,300
-0.06(-0.23%)
Jun 10, 2011
26.84
26.90
26.26
26.32
16,275,621
-0.59(-2.19%)
Jun 09, 2011
27.07
27.08
26.75
26.91
12,651,912
-0.08(-0.30%)
Jun 08, 2011
26.85
27.06
26.55
26.99
17,053,970
-0.07(-0.26%)
Jun 07, 2011
27.35
27.43
26.97
27.06
18,511,724
-0.26(-0.95%)
Jun 06, 2011
27.79
27.88
27.22
27.32
15,863,188
-0.61(-2.18%)
Jun 03, 2011
28.36
28.25
27.84
27.93
17,235,668
+0.61(+2.23%)
May 24, 2011
27.48
27.58
27.25
27.32
14,988,851
-0.12(-0.44%)
May 23, 2011
27.69
27.76
27.28
27.44
21,128,696
-0.62(-2.21%)
May 20, 2011
27.87
28.15
27.87
28.06
14,464,992
+0.07(+0.25%)
May 19, 2011
27.87
28.09
27.77
27.99
13,716,933
+0.23(+0.83%)
May 18, 2011
27.42
27.92
27.37
27.76
10,686,356
+0.34(+1.24%)
May 17, 2011
27.28
27.50
27.15
27.42
16,305,281
+0.00(+0.00%)
May 16, 2011
27.41
27.62
27.30
27.42
17,439,604
-0.18(-0.65%)
May 13, 2011
27.75
28.02
27.55
27.60
17,939,296
-0.13(-0.47%)
May 12, 2011
27.25
27.81
27.13
27.73
13,785,861
+0.43(+1.58%)
May 11, 2011
27.41
27.51
26.95
27.30
14,193,957
-0.14(-0.51%)
May 10, 2011
27.40
27.55
27.19
27.44
21,188,090
+0.29(+1.07%)
May 09, 2011
27.30
27.37
27.05
27.15
20,566,608
+0.03(+0.11%)
May 06, 2011
27.25
27.63
27.10
27.12
15,509,381
+0.12(+0.44%)
May 05, 2011
27.14
27.37
26.78
27.00
28,887,612
-0.37(-1.35%)
May 04, 2011
27.93
27.99
27.20
27.37
21,986,072
-0.62(-2.22%)
May 03, 2011
28.08
28.11
27.53
27.99
19,673,024
-0.12(-0.43%)
May 02, 2011
28.14
28.17
28.08
28.11
25,801,580
-0.23(-0.81%)
Apr 29, 2011
28.27
28.50
28.15
28.34
10,445,817
+0.02(+0.07%)
Apr 28, 2011
27.98
28.36
27.95
28.32
10,817,546
+0.17(+0.60%)
Apr 27, 2011
28.41
28.46
27.81
28.15
20,706,444
-0.17(-0.60%)
Apr 26, 2011
28.38
28.46
28.07
28.32
13,633,814
+0.03(+0.11%)
Apr 25, 2011
28.35
28.42
28.06
28.29
15,112,483
-0.16(-0.56%)
Apr 21, 2011
28.09
28.73
28.02
28.45
29,443,676
+0.49(+1.75%)
Apr 20, 2011
27.10
28.32
27.00
27.96
48,966,608
+1.24(+4.64%)
Apr 19, 2011
26.57
26.81
26.31
26.72
18,740,620
+0.17(+0.64%)
Apr 18, 2011
26.39
26.65
26.21
26.55
22,331,062
-0.36(-1.34%)
Apr 15, 2011
26.73
27.02
26.63
26.91
24,798,740
+0.28(+1.05%)
Apr 14, 2011
26.67
26.89
26.50
26.63
22,830,302
-0.06(-0.22%)
Apr 13, 2011
26.04
26.80
25.92
26.69
25,579,190
+0.84(+3.25%)
Apr 12, 2011
26.12
26.23
25.59
25.85
19,269,840
-0.53(-2.01%)
Apr 11, 2011
26.04
26.39
26.00
26.38
15,966,693
+0.25(+0.96%)
Apr 08, 2011
26.47
26.49
26.00
26.13
13,184,681
-0.10(-0.38%)
Apr 07, 2011
26.19
26.33
25.94
26.23
21,372,280
+0.14(+0.54%)
Apr 06, 2011
26.05
26.16
25.79
26.09
13,278,334
+0.16(+0.62%)
Apr 05, 2011
26.07
26.21
25.82
25.93
14,710,446
-0.09(-0.35%)
Apr 04, 2011
26.64
26.64
25.85
26.02
20,309,184
-0.53(-2.00%)
Apr 01, 2011
26.94
26.94
26.36
26.55
17,739,236
-0.01(-0.04%)
Mar 31, 2011
26.58
26.91
26.52
26.56
21,440,470
-0.37(-1.37%)
Mar 30, 2011
26.93
26.93
26.93
26.93
28,006,108
-0.35(-1.28%)
Mar 29, 2011
27.15
27.36
27.02
27.28
12,811,404
+0.08(+0.29%)
Mar 28, 2011
27.43
27.59
27.19
27.20
17,170,166
-0.13(-0.48%)
Mar 25, 2011
27.25
27.40
27.05
27.33
19,293,648
+0.28(+1.04%)
Mar 24, 2011
26.81
27.11
26.65
27.05
17,106,682
+0.57(+2.15%)
Mar 23, 2011
26.25
26.64
26.20
26.48
12,645,403
+0.12(+0.46%)
Mar 22, 2011
26.58
26.70
26.31
26.36
17,603,898
-0.22(-0.83%)
Mar 21, 2011
26.59
26.69
26.43
26.58
22,049,286
+0.95(+3.71%)
Mar 18, 2011
25.91
26.04
25.51
25.63
22,817,162
+0.07(+0.27%)
Mar 17, 2011
25.84
25.99
25.44
25.56
22,580,864
+0.25(+0.99%)
Mar 16, 2011
25.79
26.02
25.23
25.31
32,758,168
-0.68(-2.62%)
Mar 15, 2011
25.65
26.10
25.60
25.99
27,707,052
-0.22(-0.84%)
Mar 14, 2011
26.31
26.53
25.92
26.21
18,204,888
-0.38(-1.43%)
Mar 11, 2011
25.96
26.71
25.91
26.59
19,016,474
+0.42(+1.60%)
Mar 10, 2011
26.34
26.47
25.95
26.17
20,759,776
-0.59(-2.20%)
Mar 09, 2011
26.88
26.90
26.55
26.76
16,898,588
-0.10(-0.39%)
Mar 08, 2011
26.75
26.98
26.50
26.86
20,692,244
+0.07(+0.28%)
Mar 07, 2011
27.30
27.43
26.61
26.79
23,110,600
-0.53(-1.94%)
Mar 04, 2011
27.38
27.47
27.08
27.32
21,999,444
+0.19(+0.70%)
Mar 03, 2011
26.94
27.40
26.87
27.13
25,410,566
+0.44(+1.65%)
Mar 02, 2011
26.49
27.16
26.39
26.69
29,021,808
+0.11(+0.41%)
Mar 01, 2011
27.34
27.34
26.46
26.58
22,343,388
-0.63(-2.32%)
Feb 28, 2011
26.91
27.31
26.90
27.21
22,720,968
+0.31(+1.15%)
Feb 25, 2011
26.72
26.97
26.62
26.90
15,112,437
+0.35(+1.32%)
Feb 24, 2011
26.17
26.66
26.00
26.55
20,767,580
+0.22(+0.84%)
Feb 23, 2011
26.34
26.45
25.84
26.33
29,849,512
-0.25(-0.94%)
Feb 22, 2011
26.74
26.86
26.35
26.58
23,978,226
-0.60(-2.21%)
Feb 18, 2011
27.22
27.34
27.00
27.18
12,715,396
-0.04(-0.15%)
Feb 17, 2011
26.91
27.28
26.80
27.22
16,353,623
+0.10(+0.37%)
Feb 16, 2011
27.05
27.25
26.86
27.12
18,279,238
+0.20(+0.74%)
Feb 15, 2011
27.22
27.38
26.77
26.92
22,302,382
-0.35(-1.28%)
Feb 14, 2011
27.05
27.30
27.03
27.27
24,656,658
+0.23(+0.85%)
Feb 11, 2011
27.07
27.23
26.82
27.04
16,441,528
-0.15(-0.55%)
Feb 10, 2011
26.67
27.22
26.47
27.19
45,821,672
+0.11(+0.41%)
Feb 09, 2011
26.16
27.10
26.08
27.08
47,115,256
+0.92(+3.52%)
Feb 08, 2011
26.05
26.30
25.97
26.16
27,195,552
+0.16(+0.62%)
Feb 07, 2011
25.93
26.09
25.78
26.00
33,681,048
+0.31(+1.21%)
Feb 04, 2011
25.60
25.69
25.38
25.69
22,246,100
+0.20(+0.78%)
Feb 03, 2011
25.16
25.57
25.16
25.49
21,653,216
+0.02(+0.08%)
Feb 02, 2011
25.16
25.60
25.06
25.47
21,879,296
+0.23(+0.91%)
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
.