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 (%)
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%)
Jul 01, 2010
18.27
18.35
17.87
18.18
34,802,548
-0.12(-0.66%)
Jun 30, 2010
18.55
18.82
18.23
18.30
3,962
-0.23(-1.24%)
Jun 29, 2010
18.53
18.85
18.45
18.53
38,607
-0.71(-3.69%)
Jun 25, 2010
19.24
19.34
18.65
19.24
54,946,584
+0.59(+3.16%)
Jun 24, 2010
19.00
19.08
18.53
18.65
500
-0.45(-2.36%)
Jun 23, 2010
19.08
19.28
18.99
19.10
20,255,588
+0.05(+0.26%)
Jun 22, 2010
19.28
19.48
18.98
19.05
46,774
-0.19(-0.99%)
Jun 21, 2010
19.53
19.65
19.12
19.24
17,154,452
-0.11(-0.57%)
Jun 18, 2010
19.35
19.45
19.28
19.35
16,374,163
+0.00(+0.00%)
Jun 17, 2010
19.36
19.40
19.12
19.35
22,716
+0.14(+0.73%)
Jun 16, 2010
19.03
19.25
18.93
19.21
20,740,432
+0.07(+0.37%)
Jun 15, 2010
18.78
19.16
18.74
19.14
970
+0.57(+3.07%)
Jun 14, 2010
18.82
18.86
18.54
18.57
13,912,062
-0.10(-0.54%)
Jun 11, 2010
18.32
18.68
18.27
18.67
12,904,597
+0.13(+0.70%)
Jun 10, 2010
18.16
18.56
18.12
18.54
59,050
+0.66(+3.69%)
Jun 09, 2010
18.04
18.30
17.79
17.88
18,446,836
-0.17(-0.94%)
Jun 08, 2010
18.01
18.10
17.72
18.05
21,861,420
+0.02(+0.11%)
Jun 07, 2010
18.44
18.58
17.99
18.03
22,027,484
-0.35(-1.90%)
Jun 04, 2010
18.38
18.91
18.30
18.38
20,523,358
-0.68(-3.57%)
Jun 03, 2010
18.75
19.12
18.61
19.06
68,645
+0.37(+1.98%)
Jun 02, 2010
18.69
18.69
18.38
18.69
23,764,226
+0.20(+1.08%)
Jun 01, 2010
18.46
18.84
18.35
18.49
14,924
-0.13(-0.70%)
May 28, 2010
18.62
18.91
18.45
18.62
29,896,772
-0.16(-0.85%)
May 27, 2010
18.32
18.78
18.24
18.78
32,741,732
+0.99(+5.56%)
May 26, 2010
18.02
18.35
17.73
17.79
144,310
+0.35(+2.01%)
May 25, 2010
17.85
17.88
17.26
17.44
39,329,240
-0.62(-3.43%)
May 24, 2010
18.02
18.34
17.92
18.06
26,341,560
+0.10(+0.56%)
May 21, 2010
17.12
17.99
17.11
17.96
37,805,696
+0.28(+1.58%)
May 20, 2010
17.63
18.00
17.55
17.68
113,907
-0.52(-2.86%)
May 19, 2010
18.22
18.43
17.96
18.20
24,478,128
-0.18(-0.98%)
May 18, 2010
18.69
18.85
18.24
18.38
153,974
-0.29(-1.55%)
May 17, 2010
18.57
18.85
18.36
18.67
21,045,020
+0.10(+0.54%)
May 14, 2010
18.57
18.74
18.28
18.57
23,411,830
-0.27(-1.43%)
May 13, 2010
19.04
19.22
18.79
18.84
21,473,304
+0.04(+0.21%)
May 12, 2010
18.81
19.12
18.68
18.80
25,061,744
+0.05(+0.27%)
May 11, 2010
18.82
19.09
18.68
18.75
20,431
-0.01(-0.05%)
May 10, 2010
18.67
18.82
18.57
18.76
32,970,294
+0.68(+3.76%)
May 07, 2010
18.46
18.62
17.66
18.08
39,411,224
-0.49(-2.64%)
May 06, 2010
19.00
19.20
17.10
18.57
4,754
-0.24(-1.28%)
May 05, 2010
18.88
19.13
18.78
18.81
28,903,728
-0.19(-1.00%)
May 04, 2010
19.20
19.20
18.80
19.00
42,555
-0.44(-2.26%)
May 03, 2010
19.08
19.57
19.05
19.44
24,009,984
+0.43(+2.26%)
Apr 30, 2010
19.62
19.63
18.99
19.01
29,625,144
-0.62(-3.16%)
Apr 29, 2010
19.65
19.74
19.47
19.63
20,782,920
+0.08(+0.41%)
Apr 28, 2010
19.48
19.58
19.21
19.55
21,753,904
+0.20(+1.03%)
Apr 27, 2010
19.90
19.95
19.31
19.35
83,156
-0.63(-3.15%)
Apr 26, 2010
19.90
20.00
19.90
19.98
14,683,086
+0.00(+0.00%)
Apr 23, 2010
19.80
19.98
19.63
19.98
19,264,982
+0.14(+0.71%)
Apr 22, 2010
19.62
19.88
19.51
19.84
23,097,058
-0.01(-0.05%)
Apr 21, 2010
19.85
19.95
19.53
19.85
138,947
+0.44(+2.27%)
Apr 20, 2010
19.35
19.50
19.24
19.41
66,984
+0.16(+0.83%)
Apr 19, 2010
19.27
19.31
18.91
19.25
21,654,948
-0.11(-0.57%)
Apr 16, 2010
19.28
19.55
19.15
19.36
37,003,208
+0.01(+0.05%)
Apr 15, 2010
19.29
19.40
19.20
19.35
18,010,468
+0.08(+0.42%)
Apr 14, 2010
19.04
19.28
19.01
19.27
20,669,774
+0.25(+1.31%)
Apr 13, 2010
19.11
19.17
18.92
19.02
23,226,988
-0.15(-0.78%)
Apr 12, 2010
18.71
19.26
18.68
19.17
38,653,680
+0.63(+3.40%)
Apr 09, 2010
18.47
18.56
18.38
18.54
12,181,659
+0.14(+0.76%)
Apr 08, 2010
18.25
18.48
18.10
18.40
25,763,030
-0.13(-0.70%)
Apr 07, 2010
18.80
18.85
18.50
18.53
21,170,914
-0.17(-0.91%)
Apr 06, 2010
18.55
18.77
18.44
18.70
16,184,094
+0.15(+0.81%)
Apr 05, 2010
18.31
18.71
18.27
18.55
20,063,696
+0.37(+2.04%)
Apr 01, 2010
18.18
18.18
18.18
18.18
17,024,100
+0.14(+0.78%)
Mar 31, 2010
18.00
18.18
17.97
18.04
16,775,523
+0.00(+0.00%)
Mar 30, 2010
18.12
18.20
17.80
18.04
29,224,608
-0.02(-0.11%)
Mar 29, 2010
18.60
18.69
17.87
18.06
44,223,648
-0.50(-2.69%)
Mar 26, 2010
18.76
18.89
18.48
18.56
17,411,464
-0.17(-0.91%)
Mar 25, 2010
18.97
19.04
18.72
18.73
18,714,040
-0.09(-0.48%)
Mar 24, 2010
18.84
18.98
18.72
18.82
18,005,480
-0.12(-0.63%)
Mar 23, 2010
18.74
18.98
18.54
18.94
28,022,896
+0.29(+1.55%)
Mar 22, 2010
18.40
18.88
18.38
18.65
16,530,992
+0.04(+0.21%)
Mar 19, 2010
18.71
18.83
18.50
18.61
20,158,646
-0.03(-0.16%)
Mar 18, 2010
18.61
18.80
18.56
18.64
17,702,132
-0.06(-0.32%)
Mar 17, 2010
18.73
18.82
18.62
18.70
20,422,184
-0.08(-0.43%)
Mar 16, 2010
18.80
18.82
18.69
18.78
18,249,038
-0.04(-0.21%)
Mar 15, 2010
18.74
18.86
18.68
18.82
18,126,552
-0.06(-0.32%)
Mar 12, 2010
18.94
18.94
18.71
18.88
14,558,944
+0.08(+0.43%)
Mar 11, 2010
18.59
18.81
18.54
18.80
16,628,404
+0.11(+0.59%)
Mar 10, 2010
18.55
18.92
18.50
18.69
23,984,360
+0.15(+0.81%)
Mar 09, 2010
18.36
18.73
18.28
18.54
30,508,324
+0.12(+0.65%)
Mar 08, 2010
17.90
18.46
17.87
18.42
42,152,104
+0.55(+3.08%)
Mar 05, 2010
17.58
17.95
17.48
17.87
19,906,954
+0.40(+2.29%)
Mar 04, 2010
17.55
17.58
17.31
17.47
14,865,671
-0.08(-0.46%)
Mar 03, 2010
17.70
17.83
17.47
17.55
15,981,801
-0.10(-0.57%)
Mar 02, 2010
17.72
17.93
17.62
17.65
22,095,496
-0.10(-0.56%)
Mar 01, 2010
17.48
17.75
17.48
17.75
16,544,984
+0.26(+1.49%)
Feb 26, 2010
17.28
17.57
17.17
17.49
16,948,508
+0.17(+0.98%)
Feb 25, 2010
17.06
17.34
16.92
17.32
21,650,338
-0.07(-0.40%)
Feb 24, 2010
17.30
17.49
17.24
17.39
15,902,544
+0.14(+0.81%)
Feb 23, 2010
17.64
17.68
17.12
17.25
20,990,368
-0.46(-2.60%)
Feb 22, 2010
17.89
17.89
17.61
17.71
12,624,099
-0.10(-0.56%)
Feb 19, 2010
17.60
17.91
17.60
17.81
13,031,433
+0.05(+0.31%)
Feb 18, 2010
17.35
17.79
17.35
17.75
17,924,876
+0.36(+2.04%)
Feb 17, 2010
17.46
17.49
17.33
17.40
12,581,981
-0.03(-0.17%)
Feb 16, 2010
17.21
17.43
17.15
17.43
13,432,533
+0.31(+1.81%)
Feb 12, 2010
16.96
17.12
17.12
17.12
20,263,600
-0.01(-0.06%)
Feb 11, 2010
16.70
17.19
16.66
17.13
24,280,130
+0.37(+2.21%)
Feb 10, 2010
16.95
16.95
16.63
16.76
17,006,370
-0.19(-1.12%)
Feb 09, 2010
16.99
17.12
16.86
16.95
21,683,372
-0.00(-0.03%)
Feb 08, 2010
16.79
17.06
16.68
16.95
24,040,164
+0.13(+0.80%)
Feb 05, 2010
16.63
16.86
16.45
16.82
30,926,208
+0.19(+1.14%)
Feb 04, 2010
16.92
16.96
16.60
16.63
26,598,332
-0.33(-1.95%)
Feb 03, 2010
16.99
17.14
16.87
16.96
20,312,192
-0.13(-0.76%)
Feb 02, 2010
17.04
17.17
16.80
17.09
23,471,860
+0.07(+0.38%)
Feb 01, 2010
16.67
17.06
16.60
17.02
28,352,046
+0.35(+2.13%)
Jan 29, 2010
17.21
17.23
16.56
16.67
33,460,958
-0.37(-2.17%)
Jan 28, 2010
17.56
17.63
17.04
17.04
38,157,200
-0.54(-3.07%)
Jan 27, 2010
17.55
17.66
17.27
17.58
37,540,368
-0.03(-0.17%)
Jan 26, 2010
17.50
17.79
17.06
17.61
64,874,860
+0.67(+3.96%)
Jan 25, 2010
17.01
17.07
16.78
16.94
29,876,692
+0.18(+1.07%)
Jan 22, 2010
17.64
17.64
16.74
16.76
40,470,160
-0.77(-4.39%)
Jan 21, 2010
17.95
18.00
17.37
17.53
41,416,432
-0.25(-1.41%)
Jan 20, 2010
17.97
18.02
17.70
17.78
30,113,074
-0.31(-1.71%)
Jan 19, 2010
17.92
18.24
17.86
18.09
29,272,004
+0.15(+0.84%)
Jan 15, 2010
18.17
17.94
17.94
17.94
31,195,600
-0.23(-1.27%)
Jan 14, 2010
17.62
18.21
17.61
18.17
43,082,188
+0.57(+3.24%)
Jan 13, 2010
17.49
17.70
17.35
17.60
19,502,332
+0.13(+0.74%)
Jan 12, 2010
17.51
17.73
17.31
17.47
23,841,514
-0.04(-0.23%)
Jan 11, 2010
17.76
17.80
17.26
17.51
20,379,244
-0.15(-0.85%)
Jan 08, 2010
17.63
17.71
17.48
17.66
22,145,930
+0.10(+0.57%)
Jan 07, 2010
17.77
17.89
17.47
17.56
22,984,656
-0.30(-1.68%)
Jan 06, 2010
18.07
18.15
17.64
17.86
25,962,078
-0.20(-1.11%)
Jan 05, 2010
17.97
18.10
17.84
18.06
19,429,028
+0.16(+0.89%)
Jan 04, 2010
17.72
17.98
17.64
17.90
28,137,848
+0.43(+2.46%)
Dec 31, 2009
17.63
17.47
17.47
17.47
7,631,800
-0.20(-1.13%)
Dec 30, 2009
17.46
17.70
17.40
17.67
8,672,429
+0.17(+0.97%)
Dec 29, 2009
17.55
17.64
17.43
17.50
7,686,677
-0.10(-0.57%)
Dec 28, 2009
17.82
17.85
17.52
17.60
13,718,942
-0.25(-1.40%)
Dec 24, 2009
17.58
17.88
17.56
17.85
7,688,328
+0.27(+1.54%)
Dec 23, 2009
17.52
17.66
17.43
17.58
9,198,247
+0.09(+0.51%)
Dec 22, 2009
17.54
17.60
17.39
17.49
11,906,861
-0.16(-0.91%)
Dec 21, 2009
17.37
17.70
17.36
17.65
28,842,968
+0.31(+1.79%)
Dec 18, 2009
17.21
17.36
17.01
17.34
36,073,812
+0.47(+2.79%)
Dec 17, 2009
16.80
16.96
16.68
16.87
17,751,962
-0.12(-0.71%)
Dec 16, 2009
16.73
17.06
16.60
16.99
18,854,324
+0.32(+1.92%)
Dec 15, 2009
16.56
16.78
16.44
16.67
14,962,699
+0.04(+0.24%)
Dec 14, 2009
16.57
16.68
16.56
16.63
19,061,772
-0.02(-0.12%)
Dec 11, 2009
16.63
16.75
16.55
16.65
17,105,336
+0.07(+0.42%)
Dec 10, 2009
16.87
16.96
16.51
16.58
23,330,734
-0.31(-1.84%)
Dec 09, 2009
16.71
16.91
16.55
16.89
17,715,214
+0.22(+1.32%)
Dec 08, 2009
16.77
16.81
16.60
16.67
20,186,180
-0.23(-1.36%)
Dec 07, 2009
17.04
17.13
16.86
16.90
20,407,508
-0.23(-1.34%)
Dec 04, 2009
16.78
17.16
16.69
17.13
39,440,500
+0.49(+2.94%)
Dec 03, 2009
16.84
17.06
16.62
16.64
28,735,052
-0.10(-0.60%)
Dec 02, 2009
17.05
17.10
16.68
16.74
23,301,588
-0.24(-1.41%)
Dec 01, 2009
16.88
17.22
16.88
16.98
22,341,240
+0.15(+0.89%)
Nov 30, 2009
16.64
16.84
16.57
16.83
11,414,259
+0.08(+0.48%)
Nov 27, 2009
16.40
16.82
16.31
16.75
6,419,950
-0.16(-0.95%)
Nov 25, 2009
16.85
16.98
16.80
16.91
13,181,070
-0.03(-0.18%)
Nov 24, 2009
17.11
17.14
16.89
16.94
11,751,401
-0.20(-1.17%)
Nov 23, 2009
17.20
17.38
17.01
17.14
11,764,142
+0.10(+0.59%)
Nov 20, 2009
17.08
17.15
16.79
17.04
16,351,250
-0.13(-0.76%)
Nov 19, 2009
17.32
17.46
17.02
17.17
15,390,705
-0.21(-1.21%)
Nov 18, 2009
17.14
17.50
17.06
17.38
22,947,392
+0.14(+0.81%)
Nov 17, 2009
17.19
17.30
16.89
17.24
29,449,048
+0.00(+0.00%)
Nov 16, 2009
16.95
17.25
16.95
17.24
18,607,178
+0.36(+2.13%)
Nov 13, 2009
16.80
16.99
16.70
16.88
13,024,644
+0.13(+0.78%)
Nov 12, 2009
16.93
17.05
16.67
16.75
24,495,848
-0.24(-1.41%)
Nov 11, 2009
17.20
17.31
16.95
16.99
20,006,944
-0.06(-0.35%)
Nov 10, 2009
17.11
17.24
16.97
17.05
21,834,836
+0.04(+0.24%)
Nov 09, 2009
17.02
17.09
16.88
17.01
24,131,034
+0.28(+1.67%)
Nov 06, 2009
16.70
16.84
16.52
16.73
17,676,656
-0.10(-0.59%)
Nov 05, 2009
16.70
16.96
16.68
16.83
34,148,324
+0.31(+1.88%)
Nov 04, 2009
16.63
16.76
16.32
16.52
17,409,840
-0.03(-0.18%)
Nov 03, 2009
16.34
16.60
16.12
16.55
19,445,540
+0.12(+0.73%)
Nov 02, 2009
16.49
16.72
16.21
16.43
24,685,346
-0.04(-0.24%)
Oct 30, 2009
16.82
16.97
16.45
16.47
28,455,916
-0.45(-2.66%)
Oct 29, 2009
16.61
16.92
16.45
16.92
23,038,700
+0.47(+2.86%)
Oct 28, 2009
16.70
16.80
16.38
16.45
37,288,128
-0.36(-2.14%)
Oct 27, 2009
17.30
17.39
16.79
16.81
23,757,602
-0.47(-2.72%)
Oct 26, 2009
17.48
17.75
17.23
17.28
23,270,640
-0.21(-1.20%)
Oct 23, 2009
17.42
17.54
17.32
17.49
26,443,976
+0.16(+0.92%)
Oct 22, 2009
17.33
17.43
16.82
17.33
38,961,168
-0.18(-1.03%)
Oct 21, 2009
17.69
17.91
17.48
17.51
29,587,744
-0.21(-1.19%)
Oct 20, 2009
17.75
17.88
17.65
17.72
24,709,760
-0.48(-2.64%)
Oct 19, 2009
18.05
18.23
18.01
18.20
13,509,593
+0.24(+1.34%)
Oct 16, 2009
18.32
18.38
17.75
17.96
21,370,830
-0.48(-2.60%)
Oct 15, 2009
18.16
18.44
18.11
18.44
16,338,182
+0.28(+1.54%)
Oct 14, 2009
18.25
18.33
18.05
18.16
25,789,486
+0.24(+1.34%)
Oct 13, 2009
17.97
18.04
17.73
17.92
20,029,350
+0.09(+0.50%)
Oct 12, 2009
18.10
18.20
17.75
17.83
19,106,628
-0.32(-1.76%)
Oct 09, 2009
17.54
18.22
17.54
18.15
24,642,128
+0.35(+1.97%)
Oct 08, 2009
17.50
17.87
17.49
17.80
18,307,014
+0.33(+1.89%)
Oct 07, 2009
17.40
17.53
17.32
17.47
19,825,984
+0.02(+0.11%)
Oct 06, 2009
17.24
17.54
17.16
17.45
30,947,112
+0.45(+2.65%)
Oct 05, 2009
16.81
17.07
16.68
17.00
17,614,650
+0.24(+1.43%)
Oct 02, 2009
16.39
16.86
16.35
16.76
21,127,388
+0.25(+1.51%)
Oct 01, 2009
16.95
16.95
16.49
16.51
16,301,162
-0.53(-3.11%)
Sep 30, 2009
17.13
17.30
16.82
17.04
18,711,604
+0.02(+0.12%)
Sep 29, 2009
17.09
17.34
16.97
17.02
17,419,520
-0.12(-0.70%)
Sep 28, 2009
16.87
17.22
16.84
17.14
12,888,611
+0.34(+2.03%)
Sep 25, 2009
17.04
17.13
16.64
16.80
21,649,198
-0.36(-2.10%)
Sep 24, 2009
17.19
17.32
16.97
17.16
21,206,804
+0.06(+0.35%)
Sep 23, 2009
17.19
17.48
17.04
17.10
17,137,222
-0.06(-0.35%)
Sep 22, 2009
17.00
17.20
16.94
17.16
18,908,500
+0.31(+1.84%)
Sep 21, 2009
16.74
16.88
16.62
16.85
19,219,524
-0.15(-0.88%)
Sep 18, 2009
17.04
17.10
16.82
17.00
18,523,112
+0.06(+0.35%)
Sep 17, 2009
16.97
17.06
16.83
16.94
20,695,376
-0.04(-0.25%)
Sep 16, 2009
16.96
17.30
16.84
16.98
26,345,512
+0.08(+0.49%)
Sep 15, 2009
16.92
17.00
16.72
16.90
14,692,962
-0.02(-0.12%)
Sep 14, 2009
16.69
16.95
16.68
16.92
12,482,720
+0.02(+0.12%)
Sep 11, 2009
16.89
17.07
16.57
16.90
30,754,738
-0.09(-0.53%)
Sep 10, 2009
16.55
17.00
16.48
16.99
24,677,380
+0.39(+2.35%)
Sep 09, 2009
16.25
16.67
16.20
16.60
18,909,764
+0.29(+1.78%)
Sep 08, 2009
16.16
16.31
16.05
16.31
15,731,646
+0.24(+1.49%)
Sep 04, 2009
15.79
16.09
15.68
16.07
15,287,288
+0.26(+1.64%)
Sep 03, 2009
15.60
15.81
15.39
15.81
21,481,642
+0.27(+1.74%)
Sep 02, 2009
15.44
15.74
15.42
15.54
20,086,528
+0.00(+0.00%)
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
.