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, 2012
26.47
26.58
26.04
26.29
14,583,849
+0.02(+0.08%)
Aug 30, 2012
26.69
26.74
26.25
26.27
16,484,035
-0.62(-2.31%)
Aug 29, 2012
26.54
26.96
26.35
26.89
16,451,447
+0.48(+1.82%)
Aug 27, 2012
26.69
26.77
26.30
26.41
15,534,720
-0.27(-1.01%)
Aug 24, 2012
25.93
26.70
25.85
26.68
18,075,612
+0.70(+2.69%)
Aug 23, 2012
26.22
26.31
25.91
25.98
9,660,038
-0.37(-1.40%)
Aug 22, 2012
26.16
26.44
26.00
26.35
11,349,292
+0.21(+0.80%)
Aug 21, 2012
26.65
26.80
26.05
26.14
13,080,083
-0.44(-1.66%)
Aug 20, 2012
26.72
26.78
26.40
26.58
11,512,577
-0.27(-1.01%)
Aug 17, 2012
26.50
26.91
26.45
26.85
19,582,096
+0.59(+2.25%)
Aug 16, 2012
26.16
26.38
26.00
26.26
29,098,848
+0.82(+3.22%)
Aug 15, 2012
25.79
25.92
25.44
25.44
20,421,756
-0.27(-1.05%)
Aug 14, 2012
26.74
26.74
25.59
25.71
24,127,390
-1.03(-3.85%)
Aug 13, 2012
26.85
26.87
26.44
26.74
7,765,539
-0.25(-0.93%)
Aug 10, 2012
26.87
27.01
26.72
26.99
11,498,453
-0.02(-0.07%)
Aug 09, 2012
26.86
27.08
26.80
27.01
11,477,620
+0.21(+0.78%)
Aug 08, 2012
26.78
26.94
26.65
26.80
9,754,885
-0.13(-0.48%)
Aug 07, 2012
26.65
27.09
26.61
26.93
13,391,451
+0.31(+1.16%)
Aug 06, 2012
26.75
26.88
26.61
26.62
11,826,698
-0.18(-0.67%)
Aug 03, 2012
26.64
26.92
26.46
26.80
15,017,752
+0.72(+2.76%)
Aug 02, 2012
26.04
26.50
25.82
26.08
11,862,412
-0.06(-0.23%)
Aug 01, 2012
26.46
26.14
26.14
26.14
14,126,609
-0.07(-0.27%)
Jul 31, 2012
26.14
26.49
26.14
26.21
13,955,118
-0.10(-0.38%)
Jul 30, 2012
26.30
26.60
25.96
26.31
15,440,988
-0.24(-0.90%)
Jul 27, 2012
25.47
26.67
25.41
26.55
20,591,664
+0.79(+3.07%)
Jul 26, 2012
25.60
26.14
25.37
25.76
16,218,734
+0.60(+2.38%)
Jul 25, 2012
25.19
25.47
25.00
25.16
12,615,827
-0.18(-0.71%)
Jul 24, 2012
24.61
25.60
24.48
25.34
29,766,260
+0.54(+2.18%)
Jul 23, 2012
24.50
24.93
24.28
24.80
16,445,548
-0.25(-1.00%)
Jul 20, 2012
25.23
25.43
25.02
25.05
12,376,976
-0.41(-1.61%)
Jul 19, 2012
25.33
25.69
25.09
25.46
24,188,160
+0.38(+1.52%)
Jul 18, 2012
24.56
25.40
24.51
25.08
35,677,432
+2.16(+9.42%)
Jul 17, 2012
23.35
23.50
22.79
22.92
28,678,112
-0.37(-1.59%)
Jul 16, 2012
23.67
23.74
23.21
23.29
15,091,686
-0.36(-1.52%)
Jul 13, 2012
23.35
23.74
23.25
23.65
11,190,942
+0.33(+1.42%)
Jul 12, 2012
23.38
23.49
22.85
23.32
18,557,082
-0.23(-0.98%)
Jul 11, 2012
23.63
23.99
23.36
23.55
21,024,620
-0.01(-0.04%)
Jul 10, 2012
23.80
24.24
23.40
23.56
16,438,610
-0.13(-0.55%)
Jul 09, 2012
23.98
24.04
23.59
23.69
18,520,684
-0.38(-1.58%)
Jul 06, 2012
24.36
24.60
23.62
24.07
25,445,718
-1.17(-4.64%)
Jul 05, 2012
25.52
25.58
25.10
25.24
10,870,600
-0.39(-1.52%)
Jul 03, 2012
25.31
25.65
25.19
25.63
8,660,914
+0.40(+1.59%)
Jul 02, 2012
25.52
25.63
25.12
25.23
14,765,901
-0.40(-1.56%)
Jun 29, 2012
23.71
25.65
24.41
25.63
29,073,084
+1.92(+8.10%)
Jun 28, 2012
24.19
24.26
23.45
23.71
16,683,139
-0.49(-2.02%)
Jun 27, 2012
23.85
24.30
23.75
24.20
11,702,498
+0.25(+1.04%)
Jun 26, 2012
23.85
24.14
23.69
23.95
18,806,984
+0.14(+0.59%)
Jun 25, 2012
24.43
24.45
23.62
23.81
17,124,888
-0.90(-3.64%)
Jun 22, 2012
24.38
24.79
24.16
24.71
16,645,856
+0.53(+2.19%)
Jun 21, 2012
25.36
25.43
24.09
24.18
25,265,662
-1.17(-4.62%)
Jun 20, 2012
25.40
25.45
24.98
25.35
17,908,060
-0.11(-0.43%)
Jun 19, 2012
24.96
25.55
24.86
25.46
23,798,932
+0.78(+3.16%)
Jun 18, 2012
24.51
25.29
24.30
24.68
30,865,556
-0.02(-0.08%)
Jun 15, 2012
24.15
25.00
24.07
24.70
31,722,496
+0.72(+3.00%)
Jun 14, 2012
24.30
24.34
23.68
23.98
24,937,296
-0.32(-1.32%)
Jun 13, 2012
24.51
24.54
24.15
24.30
11,987,343
-0.25(-1.02%)
Jun 12, 2012
24.39
24.59
23.94
24.55
19,969,160
+0.21(+0.86%)
Jun 11, 2012
25.00
25.00
24.31
24.34
15,887,512
-0.30(-1.22%)
Jun 08, 2012
24.61
24.78
24.33
24.64
18,363,280
+0.06(+0.24%)
Jun 07, 2012
24.68
24.79
24.34
24.58
24,583,412
+0.20(+0.82%)
Jun 06, 2012
23.67
24.39
23.57
24.38
20,600,232
+1.00(+4.28%)
Jun 05, 2012
22.82
23.47
22.80
23.38
20,975,232
+0.53(+2.32%)
Jun 04, 2012
23.21
23.45
22.77
22.85
27,796,688
-0.33(-1.42%)
Jun 01, 2012
23.35
23.46
23.12
23.18
20,594,988
-0.67(-2.81%)
May 31, 2012
23.97
24.00
23.53
23.85
20,777,294
-0.18(-0.75%)
May 30, 2012
24.02
24.15
23.87
24.03
20,913,968
-0.19(-0.78%)
May 29, 2012
24.41
24.63
24.13
24.22
26,960,640
-0.02(-0.08%)
May 25, 2012
24.21
24.64
24.19
24.24
28,491,814
+0.01(+0.04%)
May 24, 2012
25.29
25.38
23.94
24.23
72,930,592
-1.23(-4.83%)
May 23, 2012
25.19
25.54
24.79
25.46
27,796,116
-0.13(-0.51%)
May 22, 2012
26.07
26.07
25.44
25.59
21,044,500
-0.16(-0.62%)
May 21, 2012
25.12
25.79
24.89
25.75
16,263,489
+0.81(+3.25%)
May 18, 2012
25.66
25.71
24.84
24.94
21,071,404
-0.54(-2.12%)
May 17, 2012
25.59
25.78
25.43
25.48
15,031,216
-0.09(-0.35%)
May 16, 2012
26.25
26.32
25.55
25.57
18,206,912
-0.54(-2.07%)
May 15, 2012
26.18
26.45
26.01
26.11
13,125,363
+0.01(+0.04%)
May 14, 2012
26.09
26.35
25.89
26.10
13,561,408
-0.26(-0.99%)
May 11, 2012
26.10
26.49
25.88
26.36
24,342,760
+0.22(+0.84%)
May 10, 2012
27.05
27.15
26.04
26.14
31,473,192
-1.33(-4.84%)
May 09, 2012
27.03
27.61
26.83
27.47
13,867,205
+0.10(+0.37%)
May 08, 2012
27.53
27.56
27.01
27.37
13,565,184
-0.34(-1.23%)
May 07, 2012
27.63
27.88
27.49
27.71
8,443,629
-0.09(-0.32%)
May 04, 2012
28.08
28.08
27.67
27.80
11,630,227
-0.42(-1.49%)
May 03, 2012
28.56
28.64
28.14
28.22
10,495,431
-0.29(-1.02%)
May 02, 2012
28.58
28.58
28.32
28.51
10,401,511
-0.16(-0.56%)
May 01, 2012
28.16
28.75
28.11
28.67
14,911,933
+0.46(+1.63%)
Apr 30, 2012
28.23
28.37
28.05
28.21
8,657,283
-0.11(-0.39%)
Apr 27, 2012
28.66
28.66
28.31
28.32
10,690,428
-0.17(-0.60%)
Apr 26, 2012
28.07
28.53
28.07
28.49
15,227,458
+0.32(+1.14%)
Apr 25, 2012
27.83
28.23
27.76
28.17
17,789,844
+0.67(+2.44%)
Apr 24, 2012
27.60
27.79
27.37
27.50
17,034,404
-0.16(-0.58%)
Apr 23, 2012
27.70
27.73
27.34
27.66
16,905,534
-0.24(-0.86%)
Apr 20, 2012
28.21
28.24
27.88
27.90
23,264,324
-0.20(-0.71%)
Apr 19, 2012
28.29
28.63
27.46
28.10
51,550,368
-1.04(-3.57%)
Apr 18, 2012
29.25
29.26
28.93
29.14
14,217,753
-0.19(-0.65%)
Apr 17, 2012
29.04
29.40
28.97
29.33
12,779,131
+0.52(+1.80%)
Apr 16, 2012
29.28
29.39
28.62
28.81
18,006,576
-0.06(-0.21%)
Apr 13, 2012
29.20
29.38
28.83
28.87
14,353,726
-0.33(-1.13%)
Apr 12, 2012
28.68
29.24
28.66
29.20
18,339,924
+0.60(+2.10%)
Apr 11, 2012
28.03
28.64
27.95
28.60
22,809,842
+0.36(+1.26%)
Apr 10, 2012
28.75
29.11
28.24
28.25
18,687,520
-0.39(-1.38%)
Apr 09, 2012
28.43
28.87
28.35
28.64
22,374,684
-0.30(-1.04%)
Apr 05, 2012
29.03
29.25
28.93
28.94
20,108,896
-0.24(-0.82%)
Apr 04, 2012
29.66
29.69
29.03
29.18
17,190,174
-0.67(-2.24%)
Apr 03, 2012
29.72
29.99
29.59
29.85
20,613,330
+0.14(+0.47%)
Apr 02, 2012
29.83
29.93
29.64
29.71
15,425,188
-0.17(-0.57%)
Mar 30, 2012
29.72
29.98
29.50
29.88
17,538,256
+0.30(+1.01%)
Mar 29, 2012
29.32
29.60
29.03
29.58
15,931,913
+0.03(+0.10%)
Mar 28, 2012
29.81
30.00
29.48
29.55
17,299,904
+0.00(+0.00%)
Mar 27, 2012
29.65
29.79
29.52
29.55
13,776,237
-0.06(-0.20%)
Mar 26, 2012
29.37
29.62
29.20
29.61
15,068,404
+0.46(+1.58%)
Mar 23, 2012
29.11
29.20
28.89
29.15
10,936,511
+0.02(+0.07%)
Mar 22, 2012
29.10
29.27
28.87
29.13
14,119,138
-0.06(-0.21%)
Mar 21, 2012
28.96
29.36
28.88
29.19
15,936,551
+0.33(+1.14%)
Mar 20, 2012
28.86
29.00
28.50
28.86
15,533,658
-0.14(-0.48%)
Mar 19, 2012
28.91
29.09
28.75
29.00
15,526,344
+0.11(+0.38%)
Mar 16, 2012
29.11
29.11
28.83
28.89
19,895,204
-0.12(-0.41%)
Mar 15, 2012
29.04
29.13
28.85
29.01
20,263,708
-0.09(-0.31%)
Mar 14, 2012
29.33
29.62
28.97
29.10
25,455,500
-0.52(-1.76%)
Mar 13, 2012
29.14
29.68
29.10
29.62
23,251,464
+0.59(+2.03%)
Mar 12, 2012
28.99
29.10
28.70
29.03
16,370,931
+0.02(+0.07%)
Mar 09, 2012
28.58
29.07
28.50
29.01
23,982,096
+0.49(+1.72%)
Mar 08, 2012
28.37
28.61
28.29
28.52
18,767,812
+0.49(+1.75%)
Mar 07, 2012
27.64
28.12
27.59
28.03
20,733,344
+0.35(+1.26%)
Mar 06, 2012
27.11
27.78
27.07
27.68
28,956,508
-0.44(-1.56%)
Mar 05, 2012
28.30
28.45
27.90
28.12
20,585,844
-0.46(-1.61%)
Mar 02, 2012
28.32
28.74
28.25
28.58
21,784,980
+0.30(+1.06%)
Mar 01, 2012
27.72
28.35
27.72
28.28
23,549,568
+0.59(+2.13%)
Feb 29, 2012
28.05
28.31
27.63
27.69
24,970,422
-0.29(-1.04%)
Feb 28, 2012
27.82
28.13
27.72
27.98
21,039,064
+0.15(+0.54%)
Feb 27, 2012
27.25
27.94
27.22
27.83
22,459,724
+0.31(+1.13%)
Feb 24, 2012
27.46
27.79
27.40
27.52
16,491,632
+0.27(+0.99%)
Feb 23, 2012
26.84
27.36
26.76
27.25
19,627,698
+0.18(+0.66%)
Feb 22, 2012
27.14
27.54
27.04
27.07
16,910,872
-0.18(-0.66%)
Feb 21, 2012
27.13
27.51
27.10
27.25
15,990,950
+0.15(+0.55%)
Feb 17, 2012
27.70
27.70
27.03
27.10
20,417,100
-0.42(-1.53%)
Feb 16, 2012
26.70
27.56
26.66
27.52
33,514,838
+0.86(+3.23%)
Feb 15, 2012
26.39
27.14
26.34
26.66
27,604,484
+0.26(+0.98%)
Feb 14, 2012
26.12
26.40
25.96
26.40
16,034,413
-0.05(-0.19%)
Feb 13, 2012
26.34
26.45
26.19
26.45
13,668,191
+0.25(+0.95%)
Feb 10, 2012
26.00
26.25
25.81
26.20
14,990,278
-0.18(-0.68%)
Feb 09, 2012
26.28
26.43
26.08
26.38
12,369,805
+0.05(+0.19%)
Feb 08, 2012
26.25
26.40
26.07
26.33
13,210,265
+0.18(+0.69%)
Feb 07, 2012
26.21
26.25
25.89
26.15
17,082,714
-0.11(-0.42%)
Feb 06, 2012
26.29
26.40
26.13
26.26
12,593,932
-0.13(-0.49%)
Feb 03, 2012
26.14
26.49
26.09
26.39
15,868,573
+0.38(+1.46%)
Feb 02, 2012
25.84
26.07
25.73
26.01
18,756,796
+0.29(+1.13%)
Feb 01, 2012
25.90
26.09
25.59
25.72
23,010,658
-0.04(-0.16%)
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%)
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
.