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 (%)
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%)
Feb 01, 2011
24.98
25.43
24.98
25.24
23,851,614
+0.35(+1.41%)
Jan 31, 2011
24.32
24.90
24.30
24.89
21,025,172
+0.41(+1.67%)
Jan 28, 2011
24.94
25.05
24.42
24.48
22,953,228
-0.48(-1.92%)
Jan 27, 2011
24.73
25.03
24.65
24.96
26,225,916
+0.23(+0.93%)
Jan 26, 2011
24.41
24.86
24.32
24.73
35,858,016
+0.34(+1.39%)
Jan 25, 2011
23.83
24.39
23.37
24.39
52,255,936
+0.56(+2.35%)
Jan 24, 2011
23.90
23.97
23.46
23.83
31,707,880
-0.15(-0.63%)
Jan 21, 2011
24.15
24.19
23.93
23.98
25,178,152
+0.14(+0.59%)
Jan 20, 2011
23.88
23.89
23.47
23.84
31,983,988
-0.40(-1.65%)
Jan 19, 2011
24.74
24.80
24.12
24.24
22,794,488
-0.47(-1.90%)
Jan 18, 2011
24.68
24.95
24.48
24.71
26,459,390
+0.17(+0.69%)
Jan 14, 2011
24.04
24.59
24.00
24.54
33,318,404
+0.56(+2.34%)
Jan 13, 2011
23.67
24.17
23.57
23.98
37,468,456
+0.53(+2.26%)
Jan 12, 2011
23.88
23.88
23.45
23.45
25,500,194
-0.29(-1.22%)
Jan 11, 2011
23.82
23.84
23.57
23.74
12,428,120
+0.02(+0.08%)
Jan 10, 2011
23.29
23.85
23.28
23.72
20,973,916
+0.25(+1.07%)
Jan 07, 2011
23.67
23.69
23.20
23.47
21,694,940
-0.20(-0.84%)
Jan 06, 2011
23.45
23.73
23.37
23.67
33,896,656
+0.24(+1.02%)
Jan 05, 2011
23.00
23.62
22.93
23.43
18,338,228
+0.33(+1.43%)
Jan 04, 2011
23.12
23.28
22.84
23.10
14,136,351
-0.22(-0.94%)
Jan 03, 2011
22.90
23.43
22.90
23.32
18,506,494
+0.42(+1.83%)
Dec 31, 2010
22.90
22.99
22.73
22.90
7,103,919
+0.00(+0.00%)
Dec 30, 2010
22.90
23.05
22.85
22.90
9,342,685
-0.03(-0.13%)
Dec 29, 2010
23.01
23.09
22.88
22.93
7,683,985
-0.07(-0.30%)
Dec 28, 2010
23.12
23.19
22.95
23.00
6,851,661
-0.09(-0.39%)
Dec 27, 2010
22.88
23.20
22.85
23.09
8,232,901
+0.07(+0.30%)
Dec 23, 2010
22.85
23.03
22.80
23.02
9,450,902
+0.13(+0.57%)
Dec 22, 2010
22.91
23.00
22.77
22.89
9,923,398
-0.04(-0.17%)
Dec 21, 2010
22.94
23.00
22.80
22.93
10,937,003
+0.06(+0.26%)
Dec 20, 2010
22.92
22.99
22.63
22.87
11,824,148
-0.09(-0.39%)
Dec 17, 2010
22.73
23.11
22.62
22.96
29,881,296
+0.23(+1.01%)
Dec 16, 2010
22.65
22.80
22.44
22.73
12,151,662
+0.19(+0.85%)
Dec 15, 2010
22.67
22.80
22.50
22.54
16,369,282
-0.12(-0.53%)
Dec 14, 2010
22.53
22.78
22.47
22.66
16,933,638
+0.17(+0.76%)
Dec 13, 2010
22.53
22.89
22.42
22.49
29,392,170
+0.24(+1.08%)
Dec 10, 2010
22.07
22.30
21.89
22.25
12,939,484
+0.14(+0.64%)
Dec 09, 2010
22.14
22.19
21.93
22.11
12,964,690
+0.04(+0.18%)
Dec 08, 2010
21.93
22.08
21.74
22.07
13,127,674
+0.18(+0.82%)
Dec 07, 2010
22.19
22.22
21.84
21.89
13,842,856
-0.10(-0.45%)
Dec 06, 2010
21.97
22.11
21.79
21.99
13,938,795
-0.14(-0.63%)
Dec 03, 2010
21.78
22.20
21.77
22.13
11,370,889
+0.11(+0.50%)
Dec 02, 2010
21.76
22.10
21.74
22.02
19,926,100
+0.12(+0.55%)
Dec 01, 2010
21.73
22.07
21.73
21.90
17,949,888
+0.41(+1.91%)
Nov 30, 2010
21.39
21.69
21.26
21.49
16,379,371
-0.17(-0.78%)
Nov 29, 2010
21.65
21.75
21.34
21.66
14,093,992
-0.04(-0.18%)
Nov 26, 2010
21.69
21.86
21.60
21.70
5,200,149
-0.16(-0.73%)
Nov 24, 2010
21.55
21.86
21.86
21.86
13,920,412
+0.53(+2.48%)
Nov 23, 2010
21.50
21.80
21.20
21.33
18,466,880
-0.35(-1.61%)
Nov 22, 2010
21.68
21.85
21.51
21.68
17,744,160
-0.14(-0.64%)
Nov 19, 2010
21.59
21.96
21.54
21.82
22,283,648
+0.31(+1.44%)
Nov 18, 2010
21.24
21.69
21.20
21.51
26,458,472
+0.67(+3.21%)
Nov 17, 2010
20.93
21.38
20.54
20.84
41,887,808
-0.19(-0.90%)
Nov 16, 2010
21.26
21.41
20.71
21.03
23,415,308
-0.67(-3.09%)
Nov 15, 2010
21.69
21.81
21.41
21.70
18,618,272
-0.02(-0.09%)
Nov 12, 2010
21.81
22.10
21.52
21.72
22,333,800
-0.17(-0.78%)
Nov 11, 2010
21.69
21.99
21.40
21.89
28,644,932
-0.26(-1.17%)
Nov 10, 2010
21.98
22.26
21.75
22.15
21,467,014
+0.13(+0.59%)
Nov 09, 2010
21.96
22.35
21.85
22.02
25,953,808
+0.60(+2.80%)
Nov 08, 2010
21.45
21.99
21.39
21.42
21,497,320
-0.15(-0.70%)
Nov 05, 2010
21.69
21.69
21.43
21.57
21,311,336
-0.09(-0.42%)
Nov 04, 2010
21.62
21.82
21.50
21.66
24,866,716
+0.20(+0.93%)
Nov 03, 2010
21.42
21.53
21.18
21.46
13,367,063
+0.11(+0.52%)
Nov 02, 2010
21.49
21.62
21.35
21.35
12,735,111
+0.06(+0.28%)
Nov 01, 2010
21.08
21.50
21.08
21.29
15,190,277
+0.27(+1.28%)
Oct 29, 2010
20.90
21.19
20.86
21.02
14,608,171
+0.04(+0.19%)
Oct 28, 2010
21.34
21.36
20.89
20.98
15,125,660
-0.17(-0.80%)
Oct 27, 2010
21.04
21.34
20.95
21.15
18,842,628
-0.13(-0.61%)
Oct 25, 2010
21.25
21.53
21.21
21.28
16,871,492
-0.16(-0.75%)
Oct 22, 2010
21.27
21.58
21.04
21.44
15,651,929
+0.08(+0.37%)
Oct 21, 2010
21.33
21.62
21.21
21.36
23,639,928
+0.17(+0.80%)
Oct 20, 2010
21.00
21.33
20.91
21.19
26,585,750
+0.36(+1.73%)
Oct 19, 2010
20.65
21.18
20.49
20.83
54,266,004
+0.03(+0.14%)
Oct 18, 2010
21.08
21.11
20.49
20.80
31,967,878
-0.29(-1.38%)
Oct 15, 2010
21.35
21.38
20.86
21.09
33,987,360
-0.12(-0.57%)
Oct 14, 2010
20.30
21.58
20.75
21.21
97,417,424
+0.91(+4.48%)
Oct 13, 2010
20.32
20.54
20.30
20.30
27,745,024
+0.10(+0.50%)
Oct 12, 2010
19.92
20.31
19.81
20.20
19,043,126
+0.14(+0.70%)
Oct 11, 2010
20.01
20.38
19.99
20.06
23,513,464
+0.19(+0.96%)
Oct 08, 2010
19.87
19.97
19.41
19.87
17,960,008
+0.26(+1.33%)
Oct 07, 2010
19.84
19.86
19.39
19.61
30,200,590
-0.09(-0.46%)
Oct 06, 2010
20.40
20.47
19.55
19.70
37,996,788
-0.71(-3.48%)
Oct 05, 2010
20.16
20.46
20.15
20.41
157,951
+0.40(+2.00%)
Oct 04, 2010
20.27
20.36
19.77
20.01
25,832,340
-0.33(-1.62%)
Oct 01, 2010
20.34
20.48
20.13
20.34
29,084,236
+0.03(+0.13%)
Sep 30, 2010
20.31
20.78
20.06
20.31
46,304,796
-0.36(-1.73%)
Sep 29, 2010
20.79
20.90
20.61
20.67
112,010
-0.51(-2.41%)
Sep 28, 2010
21.49
21.60
21.16
21.18
59,792
-0.32(-1.49%)
Sep 27, 2010
21.71
21.77
21.46
21.50
27,303,032
-0.14(-0.65%)
Sep 24, 2010
20.97
21.83
20.96
21.64
44,108,268
+0.84(+4.04%)
Sep 23, 2010
20.80
20.98
20.49
20.80
1,701
+0.04(+0.19%)
Sep 22, 2010
20.52
20.78
20.41
20.76
27,221,972
+0.05(+0.24%)
Sep 21, 2010
20.85
20.85
20.51
20.71
21,394
-0.10(-0.48%)
Sep 20, 2010
20.60
20.90
20.50
20.81
14,424,324
+0.24(+1.17%)
Sep 17, 2010
20.57
20.75
20.41
20.57
20,621,752
-0.10(-0.48%)
Sep 15, 2010
20.48
20.76
20.42
20.67
23,456,652
+0.09(+0.44%)
Sep 14, 2010
20.28
20.94
20.20
20.58
111,764
+0.18(+0.89%)
Sep 13, 2010
20.12
20.46
20.12
20.40
21,171,022
+0.42(+2.09%)
Sep 10, 2010
19.94
20.05
19.76
19.98
14,025,969
+0.06(+0.30%)
Sep 09, 2010
20.25
20.34
19.90
19.92
19,076,400
-0.17(-0.85%)
Sep 08, 2010
19.78
20.17
19.64
20.09
305,215
+0.36(+1.82%)
Sep 07, 2010
19.82
19.94
19.65
19.73
16,693
-0.18(-0.90%)
Sep 03, 2010
19.76
19.98
19.57
19.91
20,353,508
+0.34(+1.74%)
Sep 02, 2010
19.14
19.62
19.14
19.57
151,839
+0.42(+2.19%)
Sep 01, 2010
18.43
19.23
18.41
19.15
31,171,340
+0.93(+5.10%)
Aug 31, 2010
18.17
18.46
18.06
18.22
114,539
-0.19(-1.03%)
Aug 30, 2010
18.41
18.68
18.35
18.41
19,685,304
+0.04(+0.22%)
Aug 27, 2010
18.24
18.47
17.99
18.37
18,606,004
+0.13(+0.71%)
Aug 26, 2010
18.17
18.40
17.99
18.24
200
+0.12(+0.66%)
Aug 25, 2010
18.01
18.22
17.90
18.12
21,214,550
+0.00(+0.00%)
Aug 24, 2010
18.18
18.36
18.10
18.12
76,350
-0.57(-3.05%)
Aug 23, 2010
18.80
18.96
18.52
18.69
19,643,324
+0.00(+0.00%)
Aug 20, 2010
18.48
18.76
18.43
18.69
26,550,750
+0.14(+0.75%)
Aug 19, 2010
18.67
18.87
18.40
18.55
80,881
-0.39(-2.06%)
Aug 18, 2010
18.93
18.99
18.67
18.94
47,218
+0.02(+0.11%)
Aug 17, 2010
18.96
19.08
18.69
18.92
20,000
+0.15(+0.80%)
Aug 16, 2010
18.51
18.87
18.35
18.77
19,729,312
+0.01(+0.05%)
Aug 13, 2010
18.76
18.95
18.64
18.76
25,134,100
-0.14(-0.74%)
Aug 12, 2010
19.10
19.22
18.48
18.90
57,095,392
-0.76(-3.87%)
Aug 11, 2010
19.82
19.84
19.50
19.66
75,519
-0.60(-2.96%)
Aug 10, 2010
20.24
20.33
19.99
20.26
1,000
-0.21(-1.03%)
Aug 09, 2010
20.33
20.51
20.19
20.47
18,271,736
+0.23(+1.14%)
Aug 06, 2010
20.24
20.71
19.95
20.24
38,089,092
-0.46(-2.22%)
Aug 05, 2010
20.65
20.81
20.51
20.70
14,504,770
-0.12(-0.58%)
Aug 04, 2010
20.52
20.97
20.45
20.82
171,169
+0.35(+1.71%)
Aug 03, 2010
20.37
20.56
20.31
20.47
26,996
+0.06(+0.29%)
Aug 02, 2010
20.05
20.53
20.05
20.41
25,329,296
+0.62(+3.13%)
Jul 30, 2010
19.79
20.00
19.67
19.79
20,142,328
-0.13(-0.65%)
Jul 29, 2010
20.21
20.28
19.70
19.92
13,900
-0.17(-0.85%)
Jul 28, 2010
20.09
20.35
19.95
20.09
1,642
-0.20(-0.99%)
Jul 27, 2010
20.29
20.53
20.16
20.29
32,247
-0.06(-0.29%)
Jul 26, 2010
20.17
20.39
20.09
20.35
18,760,004
+0.14(+0.69%)
Jul 23, 2010
19.77
20.32
19.77
20.21
31,065,618
+0.34(+1.71%)
Jul 22, 2010
19.67
19.99
19.46
19.87
42,093
+0.39(+2.00%)
Jul 21, 2010
20.24
19.89
19.30
19.48
57,454,396
-0.76(-3.75%)
Jul 20, 2010
20.24
20.26
19.61
20.24
50,698,188
-0.22(-1.08%)
Jul 19, 2010
20.23
20.59
20.16
20.46
22,781,482
+0.31(+1.54%)
Jul 16, 2010
20.15
20.49
20.05
20.15
35,471,388
-0.36(-1.76%)
Jul 15, 2010
20.49
20.65
20.32
20.51
36,837,752
+0.00(+0.00%)
Jul 14, 2010
19.98
20.65
19.95
20.51
59,052
+0.52(+2.60%)
Jul 13, 2010
19.82
20.00
19.67
19.99
106,375
+0.33(+1.68%)
Jul 12, 2010
19.42
19.75
19.36
19.66
20,451,130
+0.21(+1.08%)
Jul 09, 2010
19.45
19.50
19.26
19.45
15,809,954
+0.08(+0.41%)
Jul 08, 2010
19.27
19.39
19.08
19.37
150,667
+0.26(+1.36%)
Jul 07, 2010
18.38
19.14
18.28
19.11
32,788,548
+0.95(+5.23%)
Jul 06, 2010
18.27
18.48
17.98
18.16
8,715
+0.12(+0.67%)
Jul 02, 2010
18.04
18.20
17.95
18.04
15,765,154
-0.14(-0.77%)
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
.