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 (%)
Mar 31, 2016
26.64
26.83
26.61
26.65
8,836,679
-0.05(-0.19%)
Mar 30, 2016
26.73
26.78
26.61
26.70
6,219,815
-0.01(-0.04%)
Mar 29, 2016
26.48
26.75
26.48
26.71
12,730,982
+0.14(+0.53%)
Mar 28, 2016
26.48
26.65
26.44
26.57
6,561,228
+0.09(+0.34%)
Mar 24, 2016
26.37
26.48
26.48
26.48
7,624,500
-0.02(-0.08%)
Mar 23, 2016
26.45
26.52
26.25
26.50
9,305,081
+0.07(+0.26%)
Mar 22, 2016
26.38
26.50
26.34
26.43
7,935,423
-0.05(-0.19%)
Mar 21, 2016
26.37
26.68
26.37
26.48
6,979,084
-0.02(-0.08%)
Mar 18, 2016
26.52
26.58
26.31
26.50
14,614,390
+0.05(+0.19%)
Mar 17, 2016
26.27
26.60
26.24
26.45
10,469,780
+0.17(+0.65%)
Mar 16, 2016
26.08
26.48
26.07
26.28
8,469,640
+0.11(+0.42%)
Mar 15, 2016
26.15
26.23
26.08
26.17
5,538,188
-0.04(-0.15%)
Mar 14, 2016
26.18
26.33
26.18
26.21
7,239,636
-0.03(-0.11%)
Mar 11, 2016
26.35
26.39
26.16
26.24
11,298,454
+0.01(+0.04%)
Mar 10, 2016
26.35
26.41
25.98
26.23
9,821,971
-0.05(-0.19%)
Mar 09, 2016
26.35
26.52
26.19
26.28
9,963,250
-0.07(-0.27%)
Mar 08, 2016
26.48
26.49
26.19
26.35
8,935,301
-0.15(-0.57%)
Mar 07, 2016
26.21
26.56
26.17
26.50
9,218,074
+0.19(+0.72%)
Mar 04, 2016
26.30
26.50
26.29
26.31
7,725,920
-0.01(-0.04%)
Mar 03, 2016
26.31
26.39
26.19
26.32
9,708,891
+0.04(+0.15%)
Mar 02, 2016
26.45
26.59
26.20
26.28
12,747,863
-0.27(-1.02%)
Mar 01, 2016
26.24
26.55
26.15
26.55
12,664,907
+0.42(+1.61%)
Feb 29, 2016
26.05
26.42
26.01
26.13
16,064,450
+0.08(+0.31%)
Feb 26, 2016
26.00
26.18
25.90
26.05
8,835,963
+0.12(+0.46%)
Feb 25, 2016
25.50
25.95
25.37
25.93
9,302,778
+0.50(+1.97%)
Feb 24, 2016
25.17
25.48
25.07
25.43
12,115,032
+0.15(+0.59%)
Feb 23, 2016
25.15
25.43
25.07
25.28
12,410,867
-0.02(-0.08%)
Feb 22, 2016
25.03
25.30
25.06
25.30
12,675,805
+0.27(+1.08%)
Feb 19, 2016
25.01
25.22
24.98
25.03
11,416,002
-0.09(-0.36%)
Feb 18, 2016
24.90
25.36
24.88
25.12
12,774,840
+0.14(+0.56%)
Feb 17, 2016
24.75
25.05
24.66
24.98
16,014,841
+0.38(+1.54%)
Feb 16, 2016
24.28
24.76
24.28
24.60
14,372,349
+0.47(+1.95%)
Feb 12, 2016
24.25
24.13
24.13
24.13
15,221,000
-0.03(-0.12%)
Feb 11, 2016
24.34
24.54
23.98
24.16
21,624,566
-0.39(-1.59%)
Feb 10, 2016
24.40
24.71
24.27
24.55
12,673,932
+0.38(+1.57%)
Feb 09, 2016
23.87
24.35
23.87
24.17
13,431,614
-0.03(-0.12%)
Feb 08, 2016
24.35
24.39
23.93
24.20
20,307,984
-0.35(-1.43%)
Feb 05, 2016
24.71
24.75
24.46
24.55
10,189,023
-0.20(-0.81%)
Feb 04, 2016
24.44
24.77
24.42
24.75
8,194,871
+0.28(+1.14%)
Feb 03, 2016
24.35
24.49
24.04
24.47
10,497,249
+0.17(+0.70%)
Feb 02, 2016
24.36
24.54
24.25
24.30
15,676,668
-0.22(-0.90%)
Feb 01, 2016
24.48
24.75
24.43
24.52
11,306,157
-0.25(-1.01%)
Jan 29, 2016
24.35
24.77
24.25
24.77
13,961,429
+0.55(+2.27%)
Jan 28, 2016
23.90
24.30
23.89
24.22
10,502,326
+0.32(+1.34%)
Jan 27, 2016
23.76
24.21
23.76
23.90
19,792,864
-0.40(-1.65%)
Jan 26, 2016
24.21
24.36
24.11
24.30
16,800,774
+0.32(+1.33%)
Jan 25, 2016
24.35
24.37
23.95
23.98
13,435,384
-0.47(-1.92%)
Jan 22, 2016
24.27
24.53
24.23
24.45
10,558,467
+0.47(+1.96%)
Jan 21, 2016
24.33
24.52
23.90
23.98
20,875,884
-0.13(-0.54%)
Jan 20, 2016
24.04
24.24
23.69
24.11
26,778,318
-0.24(-0.99%)
Jan 19, 2016
25.04
25.12
24.32
24.35
29,744,452
-0.66(-2.64%)
Jan 15, 2016
24.22
25.01
25.01
25.01
29,385,400
+0.34(+1.38%)
Jan 14, 2016
24.29
24.73
24.10
24.67
14,727,699
+0.48(+1.98%)
Jan 13, 2016
24.67
24.82
24.17
24.19
16,372,000
-0.47(-1.91%)
Jan 12, 2016
24.60
24.79
24.32
24.66
15,378,680
+0.24(+0.98%)
Jan 11, 2016
24.55
24.77
24.39
24.42
12,141,941
-0.05(-0.20%)
Jan 08, 2016
24.87
25.05
24.42
24.47
16,293,770
-0.38(-1.53%)
Jan 07, 2016
24.97
25.12
24.65
24.85
18,077,952
-0.40(-1.58%)
Jan 06, 2016
25.26
25.59
25.17
25.25
13,425,803
-0.26(-1.02%)
Jan 05, 2016
25.57
25.77
25.50
25.51
8,015,609
-0.08(-0.31%)
Jan 04, 2016
25.35
25.67
25.31
25.59
16,427,410
-0.09(-0.35%)
Dec 31, 2015
25.62
25.68
25.68
25.68
6,436,200
-0.04(-0.16%)
Dec 30, 2015
25.82
25.90
25.68
25.72
8,032,336
-0.26(-1.00%)
Dec 29, 2015
26.00
26.07
25.89
25.98
8,654,093
+0.07(+0.27%)
Dec 28, 2015
25.92
26.00
25.85
25.91
3,932,480
-0.10(-0.38%)
Dec 24, 2015
25.93
26.01
26.01
26.01
2,734,400
-0.03(-0.12%)
Dec 23, 2015
25.78
26.06
25.76
26.04
7,757,287
+0.27(+1.05%)
Dec 22, 2015
25.43
25.81
25.40
25.77
9,809,868
+0.24(+0.94%)
Dec 21, 2015
25.59
25.69
25.29
25.53
13,128,309
+0.18(+0.71%)
Dec 18, 2015
25.46
25.69
25.34
25.35
21,010,308
-0.22(-0.86%)
Dec 17, 2015
25.93
26.00
25.50
25.57
10,722,469
-0.43(-1.65%)
Dec 16, 2015
26.04
26.10
25.72
26.00
11,168,206
+0.10(+0.39%)
Dec 15, 2015
25.81
26.09
25.77
25.90
8,185,720
+0.15(+0.58%)
Dec 14, 2015
25.95
25.99
25.55
25.75
19,294,628
-0.16(-0.62%)
Dec 11, 2015
25.79
26.08
25.74
25.91
16,620,839
-0.14(-0.54%)
Dec 10, 2015
26.00
26.21
25.99
26.05
6,781,101
+0.05(+0.19%)
Dec 09, 2015
25.83
26.22
25.83
26.00
13,173,638
+0.00(+0.00%)
Dec 08, 2015
25.99
26.27
25.96
26.00
13,549,764
-0.14(-0.54%)
Dec 07, 2015
25.85
26.27
25.80
26.14
7,385,035
+0.22(+0.85%)
Dec 04, 2015
25.65
25.96
25.61
25.92
7,902,777
+0.35(+1.37%)
Dec 03, 2015
25.94
25.97
25.52
25.57
13,497,718
-0.25(-0.97%)
Dec 02, 2015
25.57
26.00
25.55
25.82
15,548,641
+0.28(+1.10%)
Dec 01, 2015
25.29
25.57
25.20
25.54
11,004,324
+0.20(+0.79%)
Nov 30, 2015
25.37
25.64
25.34
25.34
14,346,714
-0.06(-0.24%)
Nov 27, 2015
25.43
25.55
25.39
25.40
3,957,241
-0.02(-0.08%)
Nov 25, 2015
25.45
25.42
25.42
25.42
6,954,700
-0.05(-0.20%)
Nov 24, 2015
25.10
25.64
25.08
25.47
12,157,574
+0.20(+0.79%)
Nov 23, 2015
25.27
25.42
25.24
25.27
11,726,831
-0.06(-0.24%)
Nov 20, 2015
25.13
25.37
25.01
25.33
11,561,778
+0.29(+1.16%)
Nov 19, 2015
25.11
25.26
24.99
25.04
8,874,427
-0.11(-0.44%)
Nov 18, 2015
25.18
25.27
24.93
25.15
12,384,710
-0.02(-0.08%)
Nov 17, 2015
25.30
25.53
25.11
25.17
11,177,618
-0.10(-0.40%)
Nov 16, 2015
24.95
25.35
24.95
25.27
7,351,084
+0.24(+0.96%)
Nov 13, 2015
25.03
25.20
24.89
25.03
12,458,445
+0.01(+0.04%)
Nov 12, 2015
25.39
25.44
24.92
25.02
14,367,270
-0.44(-1.73%)
Nov 11, 2015
25.05
25.66
25.00
25.46
12,789,600
+0.21(+0.83%)
Nov 10, 2015
25.76
25.97
25.17
25.25
27,901,378
-0.58(-2.25%)
Nov 09, 2015
25.89
26.03
25.77
25.83
9,443,002
-0.12(-0.46%)
Nov 06, 2015
26.02
26.13
25.90
25.95
11,859,274
-0.09(-0.35%)
Nov 05, 2015
26.20
26.24
26.00
26.04
14,035,982
-0.16(-0.61%)
Nov 04, 2015
26.19
26.25
26.09
26.20
11,024,401
-0.05(-0.19%)
Nov 03, 2015
26.30
26.37
26.14
26.25
24,012,004
-0.10(-0.38%)
Nov 02, 2015
26.00
26.39
25.97
26.35
15,605,848
+0.13(+0.50%)
Oct 30, 2015
26.30
26.40
26.12
26.22
10,784,844
+0.06(+0.23%)
Oct 29, 2015
26.10
26.29
25.96
26.16
8,209,341
+0.01(+0.04%)
Oct 28, 2015
26.10
26.23
25.98
26.15
12,490,164
+0.11(+0.42%)
Oct 27, 2015
26.03
26.27
25.89
26.04
15,503,721
-0.13(-0.50%)
Oct 26, 2015
26.07
26.30
26.02
26.17
12,975,292
+0.07(+0.27%)
Oct 23, 2015
25.98
26.29
25.80
26.10
19,739,784
+0.32(+1.24%)
Oct 22, 2015
25.63
25.98
25.57
25.78
30,839,316
+0.01(+0.04%)
Oct 21, 2015
26.34
26.40
25.61
25.77
60,539,108
-1.72(-6.26%)
Oct 20, 2015
27.60
27.81
27.40
27.49
24,376,454
-0.23(-0.83%)
Oct 19, 2015
27.66
27.80
27.59
27.72
15,467,466
-0.05(-0.18%)
Oct 16, 2015
27.95
27.99
27.72
27.77
25,545,188
-0.02(-0.07%)
Oct 15, 2015
27.13
27.88
27.07
27.79
24,499,284
+0.68(+2.51%)
Oct 14, 2015
27.32
27.54
27.07
27.11
43,742,576
-0.44(-1.60%)
Oct 13, 2015
27.83
28.08
27.55
27.55
57,002,496
-0.80(-2.82%)
Oct 12, 2015
28.75
28.77
27.32
28.35
117,628,888
+0.49(+1.76%)
Oct 09, 2015
27.25
28.13
27.12
27.86
51,872,380
+0.68(+2.50%)
Oct 08, 2015
27.05
27.44
26.27
27.18
77,871,760
+1.22(+4.70%)
Oct 07, 2015
25.93
26.08
25.57
25.96
13,505,922
+0.15(+0.58%)
Oct 06, 2015
25.34
25.87
25.27
25.81
13,058,748
+0.50(+1.98%)
Oct 05, 2015
24.76
25.34
24.76
25.31
17,895,700
+0.62(+2.51%)
Oct 02, 2015
23.76
24.72
23.70
24.69
21,779,440
+0.48(+1.98%)
Oct 01, 2015
24.10
24.27
24.02
24.21
16,313,988
+0.05(+0.21%)
Sep 30, 2015
23.42
24.19
23.35
24.16
22,183,672
+1.03(+4.45%)
Sep 29, 2015
23.29
23.43
22.99
23.13
20,434,544
-0.38(-1.62%)
Sep 28, 2015
23.63
23.67
23.43
23.51
13,574,702
-0.27(-1.14%)
Sep 25, 2015
23.95
24.04
23.63
23.78
11,745,299
+0.02(+0.08%)
Sep 24, 2015
23.65
23.87
23.29
23.76
9,235,454
-0.06(-0.25%)
Sep 23, 2015
23.74
23.89
23.61
23.82
8,632,129
+0.06(+0.25%)
Sep 22, 2015
23.96
23.99
23.61
23.76
10,623,065
-0.39(-1.61%)
Sep 21, 2015
24.19
24.46
24.06
24.15
15,808,774
+0.06(+0.25%)
Sep 18, 2015
24.40
24.46
24.01
24.09
17,650,624
-0.61(-2.47%)
Sep 17, 2015
24.71
25.10
24.58
24.70
15,239,344
-0.16(-0.64%)
Sep 16, 2015
24.56
24.94
24.42
24.86
10,106,685
+0.32(+1.30%)
Sep 15, 2015
24.40
24.61
24.25
24.54
10,467,057
+0.19(+0.78%)
Sep 14, 2015
24.56
24.70
24.09
24.35
18,900,312
-0.25(-1.02%)
Sep 11, 2015
23.76
24.90
23.68
24.60
16,287,727
+0.69(+2.89%)
Sep 10, 2015
23.93
24.14
23.68
23.91
11,336,722
+0.00(+0.00%)
Sep 09, 2015
24.60
24.66
23.87
23.91
13,463,555
-0.33(-1.36%)
Sep 08, 2015
24.08
24.31
23.97
24.24
14,214,200
+0.57(+2.41%)
Sep 04, 2015
23.74
23.67
23.67
23.67
14,802,800
-0.50(-2.07%)
Sep 03, 2015
24.26
24.43
24.03
24.17
10,112,081
+0.04(+0.17%)
Sep 02, 2015
24.39
24.40
23.93
24.13
18,001,548
+0.12(+0.50%)
Sep 01, 2015
24.30
24.66
23.87
24.01
19,224,038
-0.86(-3.46%)
Aug 31, 2015
24.84
25.19
24.59
24.87
19,081,904
-0.09(-0.36%)
Aug 28, 2015
24.86
25.03
24.73
24.96
14,423,508
-0.06(-0.24%)
Aug 27, 2015
24.50
25.03
24.48
25.02
23,381,300
+0.84(+3.47%)
Aug 26, 2015
23.79
24.29
23.20
24.18
41,190,380
+1.51(+6.66%)
Aug 25, 2015
24.55
24.55
22.66
22.67
29,730,972
-1.09(-4.59%)
Aug 24, 2015
23.82
24.56
23.32
23.76
32,698,244
-1.30(-5.19%)
Aug 21, 2015
25.52
25.88
25.04
25.06
17,617,680
-0.64(-2.49%)
Aug 20, 2015
25.91
26.05
25.68
25.70
10,931,083
-0.45(-1.72%)
Aug 19, 2015
26.26
26.45
25.99
26.15
10,879,124
-0.27(-1.02%)
Aug 18, 2015
26.67
26.75
26.34
26.42
10,438,869
-0.53(-1.97%)
Aug 17, 2015
26.42
26.96
26.31
26.95
10,151,269
+0.33(+1.24%)
Aug 14, 2015
26.25
26.73
26.25
26.62
10,516,027
+0.25(+0.95%)
Aug 13, 2015
26.46
26.59
26.13
26.37
8,840,419
-0.01(-0.04%)
Aug 12, 2015
26.33
26.41
25.88
26.38
12,678,454
-0.11(-0.42%)
Aug 11, 2015
27.02
27.07
26.29
26.49
14,949,625
-0.83(-3.04%)
Aug 10, 2015
27.36
27.49
27.01
27.32
10,720,165
+0.08(+0.29%)
Aug 07, 2015
27.14
27.47
27.04
27.24
12,071,327
+0.03(+0.11%)
Aug 06, 2015
27.18
28.00
27.11
27.21
34,007,624
+0.36(+1.34%)
Aug 05, 2015
26.20
27.05
25.93
26.85
28,823,242
+0.84(+3.23%)
Aug 04, 2015
26.23
26.27
25.84
26.01
14,245,040
-0.33(-1.25%)
Aug 03, 2015
26.62
26.76
26.18
26.34
13,220,011
-0.55(-2.05%)
Jul 31, 2015
26.93
27.11
26.79
26.89
12,269,624
+0.11(+0.41%)
Jul 30, 2015
26.69
26.82
26.48
26.78
10,005,527
+0.10(+0.37%)
Jul 29, 2015
26.69
26.84
26.38
26.68
13,484,508
-0.10(-0.37%)
Jul 28, 2015
26.11
26.91
25.99
26.78
22,631,128
+0.74(+2.84%)
Jul 27, 2015
25.42
26.09
25.40
26.04
22,798,336
+0.42(+1.64%)
Jul 24, 2015
25.97
26.01
25.45
25.62
13,394,619
-0.35(-1.35%)
Jul 23, 2015
25.69
26.39
25.65
25.97
24,515,914
+0.59(+2.32%)
Jul 22, 2015
24.76
25.79
24.74
25.38
35,796,568
+0.45(+1.81%)
Jul 21, 2015
24.89
25.18
24.80
24.93
15,489,101
-0.05(-0.20%)
Jul 20, 2015
25.28
25.31
24.96
24.98
12,437,822
-0.28(-1.11%)
Jul 17, 2015
25.22
25.36
25.10
25.26
13,434,371
+0.05(+0.20%)
Jul 16, 2015
25.25
25.41
25.10
25.21
10,997,424
+0.07(+0.28%)
Jul 15, 2015
25.11
25.45
25.05
25.14
14,716,776
+0.02(+0.08%)
Jul 14, 2015
25.83
25.91
25.08
25.12
28,528,502
-0.83(-3.20%)
Jul 13, 2015
26.00
26.00
25.83
25.95
10,456,779
+0.16(+0.62%)
Jul 10, 2015
25.92
25.99
25.63
25.79
8,226,471
+0.15(+0.59%)
Jul 09, 2015
26.06
26.21
25.55
25.64
15,597,275
-0.25(-0.97%)
Jul 08, 2015
26.41
26.48
25.84
25.89
19,001,168
-0.71(-2.67%)
Jul 07, 2015
26.10
26.61
25.90
26.60
13,554,510
+0.29(+1.10%)
Jul 06, 2015
26.20
26.36
26.04
26.31
11,466,853
-0.19(-0.72%)
Jul 02, 2015
26.50
26.50
26.50
26.50
7,266,600
+0.08(+0.30%)
Jul 01, 2015
26.46
26.54
26.07
26.42
13,987,560
+0.03(+0.11%)
Jun 30, 2015
26.15
26.55
26.06
26.39
18,315,088
+0.40(+1.54%)
Jun 29, 2015
26.13
26.38
25.97
25.99
13,783,813
-0.46(-1.74%)
Jun 26, 2015
26.78
26.94
26.43
26.45
15,957,940
-0.59(-2.18%)
Jun 25, 2015
27.50
27.50
27.04
27.04
10,727,270
-0.41(-1.49%)
Jun 24, 2015
27.42
27.73
27.36
27.45
14,586,369
-0.01(-0.04%)
Jun 23, 2015
27.30
27.49
27.13
27.46
8,047,396
+0.16(+0.59%)
Jun 22, 2015
27.17
27.39
27.13
27.30
9,522,652
+0.23(+0.85%)
Jun 19, 2015
27.29
27.30
26.98
27.07
20,274,472
-0.33(-1.20%)
Jun 18, 2015
27.25
27.49
27.17
27.40
11,807,314
+0.15(+0.55%)
Jun 17, 2015
27.19
27.37
27.15
27.25
9,987,064
+0.12(+0.44%)
Jun 16, 2015
26.94
27.16
26.83
27.13
8,125,350
+0.19(+0.71%)
Jun 15, 2015
26.62
27.01
26.42
26.94
12,819,591
-0.13(-0.48%)
Jun 12, 2015
27.24
27.26
26.94
27.07
6,935,470
-0.23(-0.84%)
Jun 11, 2015
27.11
27.46
27.02
27.30
14,030,308
+0.30(+1.11%)
Jun 10, 2015
26.71
27.07
26.61
27.00
9,861,624
+0.29(+1.09%)
Jun 09, 2015
26.71
26.91
26.54
26.71
10,576,959
+0.05(+0.19%)
Jun 08, 2015
27.33
27.33
26.57
26.66
19,240,776
-0.68(-2.49%)
Jun 05, 2015
26.94
27.49
26.93
27.34
17,212,078
+0.33(+1.22%)
Jun 04, 2015
26.80
27.18
26.79
27.01
15,969,998
-0.04(-0.15%)
Jun 03, 2015
26.74
27.07
26.64
27.05
13,366,565
+0.43(+1.62%)
Jun 02, 2015
26.51
26.93
26.47
26.62
7,693,835
-0.06(-0.22%)
Jun 01, 2015
26.52
26.79
26.41
26.68
10,600,023
+0.34(+1.29%)
May 29, 2015
26.47
26.54
26.23
26.34
22,175,944
-0.18(-0.68%)
May 28, 2015
26.58
26.65
26.46
26.52
8,707,640
-0.17(-0.64%)
May 27, 2015
26.37
26.71
26.26
26.69
10,582,711
+0.40(+1.52%)
May 26, 2015
26.73
26.73
26.11
26.29
24,159,280
-0.55(-2.05%)
May 22, 2015
26.68
26.84
26.84
26.84
9,766,500
+0.05(+0.19%)
May 21, 2015
26.52
26.83
26.45
26.79
15,747,974
+0.15(+0.56%)
May 20, 2015
26.89
26.89
26.31
26.64
15,919,756
-0.22(-0.82%)
May 19, 2015
26.69
26.98
26.61
26.86
10,303,927
+0.08(+0.30%)
May 18, 2015
26.83
26.88
26.69
26.78
7,242,549
-0.10(-0.37%)
May 15, 2015
27.02
27.08
26.78
26.88
9,584,468
-0.15(-0.55%)
May 14, 2015
26.74
27.04
26.71
27.03
7,633,218
+0.51(+1.92%)
May 13, 2015
26.65
26.72
26.46
26.52
11,660,945
+0.00(+0.00%)
May 12, 2015
26.63
26.68
26.45
26.52
9,041,387
-0.30(-1.12%)
May 11, 2015
26.82
26.91
26.74
26.82
7,688,642
-0.11(-0.41%)
May 08, 2015
26.51
26.93
26.47
26.93
19,448,024
+0.75(+2.86%)
May 07, 2015
26.15
26.26
25.97
26.18
13,883,929
+0.05(+0.19%)
May 06, 2015
26.52
26.63
25.96
26.13
15,159,191
-0.35(-1.32%)
May 05, 2015
27.03
27.12
26.46
26.48
11,820,450
-0.71(-2.61%)
May 04, 2015
27.12
27.37
27.02
27.19
9,964,631
+0.07(+0.26%)
May 01, 2015
27.00
27.15
26.88
27.12
12,582,302
+0.21(+0.78%)
Apr 30, 2015
26.91
27.12
26.73
26.91
14,428,955
-0.17(-0.63%)
Apr 29, 2015
26.91
27.21
26.84
27.08
11,063,973
+0.03(+0.11%)
Apr 28, 2015
26.49
27.15
26.45
27.05
15,980,434
+0.46(+1.73%)
Apr 27, 2015
26.45
26.79
26.40
26.59
12,388,699
+0.09(+0.34%)
Apr 24, 2015
26.65
26.71
26.39
26.50
10,813,395
-0.09(-0.34%)
Apr 23, 2015
26.81
26.89
26.45
26.59
18,837,668
-0.54(-1.99%)
Apr 22, 2015
26.85
27.56
26.65
27.13
34,931,676
+0.81(+3.08%)
Apr 21, 2015
26.93
27.13
26.32
26.32
17,416,920
-0.46(-1.72%)
Apr 20, 2015
26.83
26.86
26.58
26.78
15,581,217
+0.17(+0.64%)
Apr 17, 2015
26.27
26.74
26.16
26.61
28,703,380
+0.56(+2.15%)
Apr 16, 2015
26.16
26.27
25.95
26.05
13,225,384
-0.17(-0.65%)
Apr 15, 2015
26.28
26.38
26.14
26.22
16,826,812
+0.02(+0.08%)
Apr 14, 2015
25.92
26.30
25.91
26.20
13,630,130
+0.25(+0.96%)
Apr 13, 2015
25.83
26.14
25.79
25.95
20,450,260
+0.12(+0.46%)
Apr 10, 2015
25.96
26.02
25.81
25.83
22,334,868
-0.12(-0.46%)
Apr 09, 2015
25.98
26.22
25.92
25.95
26,592,920
-0.28(-1.07%)
Apr 08, 2015
26.07
26.62
26.05
26.23
19,637,680
+0.05(+0.19%)
Apr 07, 2015
26.20
26.44
26.13
26.18
13,094,326
+0.04(+0.15%)
Apr 06, 2015
25.30
26.21
25.29
26.14
14,663,068
+0.61(+2.39%)
Apr 02, 2015
25.50
25.53
25.53
25.53
15,859,500
+0.06(+0.24%)
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
.