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 (%)
Jul 31, 2013
26.36
26.48
26.11
26.15
12,802,589
-0.17(-0.65%)
Jul 30, 2013
26.36
26.63
26.30
26.32
16,553,589
+0.00(+0.00%)
Jul 29, 2013
26.39
26.40
26.12
26.32
11,461,457
-0.18(-0.68%)
Jul 26, 2013
26.49
26.64
26.35
26.50
15,229,213
-0.25(-0.93%)
Jul 25, 2013
26.58
26.75
26.31
26.75
26,440,614
+0.00(+0.00%)
Jul 24, 2013
27.11
27.34
26.57
26.75
42,024,096
+1.42(+5.61%)
Jul 23, 2013
25.34
25.54
25.16
25.33
15,573,496
+0.11(+0.44%)
Jul 22, 2013
25.43
25.52
25.15
25.22
13,745,924
-0.30(-1.18%)
Jul 19, 2013
25.54
25.66
25.42
25.52
15,024,324
-0.09(-0.35%)
Jul 18, 2013
25.41
25.61
25.39
25.61
16,234,027
+0.28(+1.11%)
Jul 17, 2013
25.42
25.52
25.30
25.33
12,218,636
+0.02(+0.08%)
Jul 16, 2013
25.26
25.50
25.05
25.31
16,142,928
+0.04(+0.16%)
Jul 15, 2013
24.91
25.36
24.90
25.27
17,690,504
+0.33(+1.32%)
Jul 12, 2013
24.51
25.02
24.51
24.94
14,358,669
+0.36(+1.46%)
Jul 11, 2013
24.69
24.78
24.42
24.58
22,735,988
+0.12(+0.49%)
Jul 10, 2013
24.79
24.90
24.40
24.46
22,095,908
-0.33(-1.33%)
Jul 09, 2013
24.42
24.82
24.35
24.79
17,869,084
+0.49(+2.02%)
Jul 08, 2013
24.28
24.40
24.11
24.30
13,536,967
+0.17(+0.70%)
Jul 05, 2013
24.21
24.29
23.90
24.13
9,575,255
+0.16(+0.67%)
Jul 03, 2013
23.62
24.18
23.62
23.97
8,558,316
+0.19(+0.80%)
Jul 02, 2013
23.50
23.79
23.25
23.78
18,773,088
+0.17(+0.72%)
Jul 01, 2013
23.63
23.90
23.48
23.61
19,934,144
-0.01(-0.04%)
Jun 28, 2013
23.49
23.80
23.07
23.62
43,905,876
+0.05(+0.21%)
Jun 27, 2013
24.03
24.04
23.57
23.57
24,821,626
-0.32(-1.34%)
Jun 26, 2013
23.92
24.21
23.80
23.89
20,650,592
+0.24(+1.01%)
Jun 25, 2013
23.89
24.01
23.55
23.65
20,782,292
-0.07(-0.30%)
Jun 24, 2013
24.07
24.13
23.46
23.72
21,592,296
-0.61(-2.51%)
Jun 21, 2013
24.90
24.94
24.25
24.33
22,698,934
-0.41(-1.66%)
Jun 20, 2013
24.70
25.13
24.59
24.74
23,612,658
-0.12(-0.48%)
Jun 19, 2013
24.98
25.39
24.86
24.86
17,732,694
-0.13(-0.52%)
Jun 18, 2013
24.85
25.19
24.85
24.99
20,686,578
+0.16(+0.64%)
Jun 17, 2013
24.96
25.09
24.73
24.83
14,702,949
+0.07(+0.28%)
Jun 14, 2013
24.70
25.06
24.64
24.76
17,675,780
+0.05(+0.20%)
Jun 13, 2013
24.45
24.77
24.37
24.71
20,219,042
+0.38(+1.56%)
Jun 12, 2013
24.90
25.00
24.25
24.33
22,949,736
-0.34(-1.38%)
Jun 11, 2013
24.66
25.13
24.59
24.67
19,933,870
-0.21(-0.84%)
Jun 10, 2013
24.71
24.95
24.63
24.88
17,380,262
+0.14(+0.57%)
Jun 07, 2013
24.81
24.89
24.45
24.74
26,164,256
-0.02(-0.08%)
Jun 06, 2013
24.35
24.79
24.24
24.76
28,167,332
+0.46(+1.89%)
Jun 05, 2013
24.25
24.50
24.00
24.30
20,400,438
-0.12(-0.49%)
Jun 04, 2013
24.71
24.74
24.29
24.42
21,435,460
-0.32(-1.29%)
Jun 03, 2013
24.63
24.87
24.28
24.74
27,746,332
-0.02(-0.08%)
May 31, 2013
24.94
25.07
24.76
24.76
26,781,048
-0.17(-0.68%)
May 30, 2013
25.06
25.29
24.52
24.93
55,251,056
+1.27(+5.37%)
May 29, 2013
23.70
23.80
23.50
23.66
14,110,367
-0.21(-0.88%)
May 28, 2013
23.94
24.12
23.70
23.87
14,059,152
+0.22(+0.93%)
May 24, 2013
23.54
23.84
23.35
23.65
15,554,855
-0.01(-0.04%)
May 23, 2013
23.39
23.78
23.37
23.66
19,349,398
-0.02(-0.08%)
May 22, 2013
24.09
24.31
23.53
23.68
21,821,136
-0.42(-1.74%)
May 21, 2013
24.12
24.23
24.05
24.10
16,537,388
-0.06(-0.25%)
May 20, 2013
24.14
24.20
23.98
24.16
19,134,432
-0.08(-0.33%)
May 17, 2013
24.08
24.24
23.98
24.24
24,920,172
+0.18(+0.75%)
May 16, 2013
23.50
24.16
23.40
24.06
48,617,340
+1.04(+4.52%)
May 15, 2013
22.97
23.04
22.69
23.02
19,337,916
-0.02(-0.09%)
May 13, 2013
23.26
23.37
23.01
23.04
16,872,396
-0.30(-1.29%)
May 10, 2013
22.87
23.45
22.87
23.34
22,965,592
+0.44(+1.92%)
May 09, 2013
23.23
23.39
22.83
22.90
24,920,388
-0.55(-2.35%)
May 08, 2013
23.14
23.46
23.02
23.45
16,368,839
+0.33(+1.43%)
May 07, 2013
23.40
23.43
23.11
23.12
15,949,536
-0.17(-0.73%)
May 06, 2013
23.34
23.52
23.15
23.29
17,974,200
-0.09(-0.38%)
May 03, 2013
23.09
23.48
22.88
23.38
26,648,184
+0.50(+2.19%)
May 02, 2013
22.42
22.93
22.39
22.88
19,644,456
+0.42(+1.87%)
May 01, 2013
22.39
22.63
22.10
22.46
21,944,038
+0.03(+0.13%)
Apr 30, 2013
22.44
22.57
22.27
22.43
25,487,620
-0.06(-0.27%)
Apr 29, 2013
22.51
22.66
22.43
22.49
20,212,980
+0.10(+0.45%)
Apr 26, 2013
22.61
22.63
22.33
22.39
23,042,920
-0.24(-1.06%)
Apr 25, 2013
22.51
22.81
22.40
22.63
16,617,529
+0.11(+0.49%)
Apr 24, 2013
22.36
22.76
21.98
22.52
28,933,432
+0.16(+0.72%)
Apr 23, 2013
22.00
22.46
21.95
22.36
25,371,468
+0.51(+2.33%)
Apr 22, 2013
21.56
22.00
21.51
21.85
21,581,016
+0.35(+1.63%)
Apr 19, 2013
22.23
22.28
21.45
21.50
54,960,128
-0.84(-3.76%)
Apr 18, 2013
22.76
22.81
22.27
22.34
22,356,036
-0.37(-1.63%)
Apr 17, 2013
23.05
23.20
22.67
22.71
24,485,584
-0.37(-1.60%)
Apr 16, 2013
22.92
23.10
22.71
23.08
22,014,748
+0.30(+1.32%)
Apr 15, 2013
23.03
23.40
22.78
22.78
20,979,860
-0.33(-1.43%)
Apr 12, 2013
22.85
23.28
22.66
23.11
26,920,444
+0.22(+0.96%)
Apr 11, 2013
23.29
23.31
22.79
22.89
33,335,140
-0.34(-1.46%)
Apr 10, 2013
22.90
23.37
22.62
23.23
38,953,016
+0.09(+0.39%)
Apr 09, 2013
23.12
23.24
22.79
23.14
33,031,164
+0.01(+0.04%)
Apr 08, 2013
23.07
23.20
22.98
23.13
10,880,676
+0.05(+0.22%)
Apr 05, 2013
23.14
23.16
22.83
23.08
17,802,120
-0.37(-1.58%)
Apr 04, 2013
23.63
23.68
23.35
23.45
17,338,878
-0.14(-0.59%)
Apr 03, 2013
23.87
23.92
23.50
23.59
15,364,410
-0.25(-1.05%)
Apr 02, 2013
23.65
23.85
23.60
23.84
13,696,113
+0.27(+1.15%)
Apr 01, 2013
23.86
23.86
23.53
23.57
10,285,597
-0.32(-1.34%)
Mar 28, 2013
23.80
23.95
23.68
23.89
14,131,287
+0.06(+0.25%)
Mar 27, 2013
23.66
24.08
23.65
23.83
16,031,859
+0.08(+0.34%)
Mar 26, 2013
23.86
23.97
23.62
23.75
14,913,853
+0.01(+0.04%)
Mar 25, 2013
24.33
24.40
23.67
23.74
18,404,326
-0.41(-1.70%)
Mar 22, 2013
24.48
24.52
24.05
24.15
19,135,112
-0.35(-1.43%)
Mar 21, 2013
24.67
24.75
24.38
24.50
17,672,264
-0.35(-1.41%)
Mar 20, 2013
24.88
24.99
24.78
24.85
14,678,293
+0.15(+0.61%)
Mar 19, 2013
25.14
25.17
24.58
24.70
27,531,896
-0.35(-1.40%)
Mar 18, 2013
25.05
25.39
24.95
25.05
17,749,998
-0.30(-1.18%)
Mar 15, 2013
25.49
25.60
25.19
25.35
40,749,868
-0.27(-1.05%)
Mar 14, 2013
25.23
25.65
25.16
25.62
31,489,296
+0.72(+2.89%)
Mar 13, 2013
24.47
25.30
24.40
24.90
37,317,056
+0.43(+1.76%)
Mar 12, 2013
24.52
24.55
24.16
24.47
23,289,292
-0.09(-0.37%)
Mar 11, 2013
24.39
24.70
24.13
24.56
24,348,414
+0.26(+1.07%)
Mar 08, 2013
24.11
24.41
23.84
24.30
24,194,804
+0.35(+1.46%)
Mar 07, 2013
24.31
24.41
23.87
23.95
30,290,180
-0.35(-1.44%)
Mar 06, 2013
23.93
24.32
23.77
24.30
26,759,952
+0.56(+2.36%)
Mar 05, 2013
23.29
23.76
23.29
23.74
20,225,838
+0.52(+2.24%)
Mar 04, 2013
23.15
23.26
23.05
23.22
14,431,005
-0.03(-0.13%)
Mar 01, 2013
22.97
23.32
22.75
23.25
16,505,529
+0.24(+1.04%)
Feb 28, 2013
23.28
23.32
22.99
23.01
22,131,570
-0.27(-1.16%)
Feb 27, 2013
22.90
23.39
22.87
23.28
18,899,040
+0.34(+1.48%)
Feb 26, 2013
22.86
23.11
22.78
22.94
18,461,402
+0.11(+0.48%)
Feb 25, 2013
23.63
23.70
22.83
22.83
23,773,080
-0.61(-2.60%)
Feb 22, 2013
23.56
23.62
23.31
23.44
13,846,553
+0.03(+0.13%)
Feb 21, 2013
23.43
23.50
23.14
23.41
25,663,984
-0.09(-0.38%)
Feb 20, 2013
23.92
24.02
23.50
23.50
23,603,496
-0.42(-1.76%)
Feb 19, 2013
24.06
24.20
23.91
23.92
23,504,946
-0.08(-0.33%)
Feb 15, 2013
24.05
24.10
23.93
24.00
18,801,818
-0.04(-0.17%)
Feb 14, 2013
24.05
24.32
23.97
24.04
18,308,488
-0.18(-0.74%)
Feb 13, 2013
24.39
24.62
24.10
24.22
20,456,096
-0.32(-1.30%)
Feb 12, 2013
24.63
24.74
24.45
24.54
12,538,348
-0.09(-0.37%)
Feb 11, 2013
24.81
24.86
24.57
24.63
10,747,828
-0.25(-1.00%)
Feb 08, 2013
24.80
24.91
24.66
24.88
14,794,566
+0.13(+0.53%)
Feb 07, 2013
24.79
24.85
24.54
24.75
18,291,446
-0.04(-0.16%)
Feb 06, 2013
24.64
25.00
24.59
24.79
24,334,204
+0.20(+0.81%)
Feb 04, 2013
24.73
24.85
24.57
24.59
24,867,280
-0.26(-1.05%)
Feb 01, 2013
24.79
24.95
24.67
24.85
21,396,668
+0.24(+0.98%)
Jan 31, 2013
24.72
24.97
24.52
24.61
27,307,212
+0.01(+0.04%)
Jan 30, 2013
24.47
24.85
24.38
24.60
43,176,364
+0.42(+1.74%)
Jan 29, 2013
25.20
24.39
23.11
24.18
133,487,936
-1.02(-4.05%)
Jan 28, 2013
25.18
25.39
24.88
25.20
21,584,836
-0.06(-0.24%)
Jan 25, 2013
25.18
25.36
25.00
25.26
17,051,636
+0.22(+0.88%)
Jan 24, 2013
24.57
25.27
24.57
25.04
25,959,248
+0.51(+2.08%)
Jan 23, 2013
24.55
24.73
24.42
24.53
19,555,352
+0.25(+1.03%)
Jan 22, 2013
24.31
24.46
24.03
24.28
23,484,760
-0.05(-0.21%)
Jan 18, 2013
23.98
24.35
23.89
24.33
24,185,600
+0.30(+1.25%)
Jan 17, 2013
24.29
24.29
23.87
24.03
30,196,544
-0.05(-0.21%)
Jan 16, 2013
24.30
24.46
24.04
24.08
21,347,684
-0.24(-0.99%)
Jan 15, 2013
24.23
24.40
23.95
24.32
19,539,704
+0.11(+0.45%)
Jan 14, 2013
23.90
24.29
23.84
24.21
22,767,756
+0.06(+0.25%)
Jan 11, 2013
23.94
24.22
23.73
24.15
26,170,324
+0.30(+1.26%)
Jan 10, 2013
23.98
24.26
23.59
23.85
37,080,784
-0.17(-0.71%)
Jan 09, 2013
23.95
24.14
23.92
24.02
19,096,128
+0.15(+0.63%)
Jan 08, 2013
23.77
24.00
23.58
23.87
36,368,704
-0.26(-1.08%)
Jan 07, 2013
24.31
24.40
24.10
24.13
20,874,154
-0.20(-0.82%)
Jan 04, 2013
24.44
24.45
23.95
24.33
31,813,288
-0.04(-0.16%)
Jan 03, 2013
24.68
24.80
24.23
24.37
38,391,052
-0.47(-1.89%)
Jan 02, 2013
25.08
25.24
24.59
24.84
42,572,032
-0.40(-1.58%)
Dec 31, 2012
24.80
25.45
24.74
25.24
13,202,695
+0.41(+1.65%)
Dec 28, 2012
25.06
25.20
24.80
24.83
10,798,602
-0.46(-1.82%)
Dec 27, 2012
25.33
25.46
24.91
25.29
13,016,620
-0.04(-0.16%)
Dec 26, 2012
25.60
25.65
25.18
25.33
7,983,805
-0.29(-1.13%)
Dec 24, 2012
25.51
25.67
25.38
25.62
4,306,564
+0.00(+0.00%)
Dec 21, 2012
25.57
25.65
25.25
25.62
19,986,062
-0.29(-1.12%)
Dec 20, 2012
26.05
26.07
25.66
25.91
18,845,856
+0.00(+0.00%)
Dec 19, 2012
26.16
26.20
25.91
25.91
17,025,972
+0.05(+0.19%)
Dec 18, 2012
25.27
25.92
25.27
25.86
24,751,802
+0.59(+2.33%)
Dec 17, 2012
24.77
25.29
24.67
25.27
17,596,794
+0.55(+2.22%)
Dec 14, 2012
24.64
24.77
24.51
24.72
12,523,775
+0.00(+0.00%)
Dec 13, 2012
24.69
24.78
24.45
24.72
25,502,676
+0.05(+0.20%)
Dec 12, 2012
24.94
25.17
24.63
24.67
28,462,024
-0.65(-2.57%)
Dec 11, 2012
25.12
25.52
25.01
25.32
17,958,096
+0.30(+1.20%)
Dec 10, 2012
24.90
25.06
24.83
25.02
16,868,768
+0.11(+0.44%)
Dec 07, 2012
25.22
25.28
24.83
24.91
15,219,776
-0.27(-1.07%)
Dec 06, 2012
25.02
25.25
24.93
25.18
19,569,750
+0.03(+0.12%)
Dec 05, 2012
24.87
25.21
24.66
25.15
16,074,906
+0.23(+0.92%)
Dec 04, 2012
24.69
25.04
24.60
24.92
15,400,539
+0.10(+0.40%)
Nov 30, 2012
25.02
25.13
24.55
24.82
16,699,451
-0.21(-0.84%)
Nov 29, 2012
24.98
25.25
24.97
25.03
19,164,828
+0.17(+0.68%)
Nov 28, 2012
24.41
24.87
24.25
24.86
15,301,938
+0.29(+1.18%)
Nov 27, 2012
24.71
24.89
24.51
24.57
16,842,622
-0.10(-0.41%)
Nov 26, 2012
24.74
24.74
24.47
24.67
11,925,039
-0.14(-0.56%)
Nov 23, 2012
24.55
24.83
24.51
24.81
6,045,882
+0.46(+1.89%)
Nov 21, 2012
24.32
24.60
24.25
24.35
11,810,294
+0.13(+0.54%)
Nov 20, 2012
24.36
24.36
24.00
24.22
12,372,360
-0.12(-0.49%)
Nov 19, 2012
23.98
24.38
23.95
24.34
15,216,098
+0.78(+3.31%)
Nov 16, 2012
23.58
23.73
23.23
23.56
19,695,924
+0.00(+0.00%)
Nov 15, 2012
23.75
23.88
23.36
23.56
23,118,332
+0.16(+0.68%)
Nov 14, 2012
24.19
24.25
23.29
23.40
28,137,284
-0.51(-2.13%)
Nov 13, 2012
23.99
24.24
23.88
23.91
15,657,154
-0.19(-0.79%)
Nov 12, 2012
24.27
24.37
24.00
24.10
12,843,771
-0.12(-0.50%)
Nov 09, 2012
24.10
24.48
24.02
24.22
17,172,472
+0.05(+0.21%)
Nov 08, 2012
24.44
24.72
24.15
24.17
15,186,643
-0.37(-1.51%)
Nov 07, 2012
24.91
25.17
24.38
24.54
21,608,952
-0.79(-3.12%)
Nov 06, 2012
24.96
25.42
24.77
25.33
13,412,770
+0.45(+1.81%)
Nov 05, 2012
24.96
25.10
24.73
24.88
12,903,913
-0.10(-0.40%)
Nov 02, 2012
25.41
25.49
24.92
24.98
19,815,700
-0.23(-0.91%)
Nov 01, 2012
24.50
25.28
24.28
25.21
26,422,286
+0.79(+3.24%)
Oct 31, 2012
24.11
24.55
24.02
24.42
32,623,208
+0.51(+2.13%)
Oct 26, 2012
24.16
23.91
23.91
23.91
22,646,100
-0.23(-0.95%)
Oct 25, 2012
24.83
24.86
23.98
24.14
26,689,448
-0.32(-1.31%)
Oct 24, 2012
24.14
25.51
23.76
24.46
75,596,816
-0.22(-0.89%)
Oct 23, 2012
24.75
24.86
24.50
24.68
17,969,924
+0.10(+0.41%)
Oct 19, 2012
24.99
25.16
24.36
24.58
29,704,888
-0.42(-1.68%)
Oct 18, 2012
25.61
25.69
24.98
25.00
29,593,820
-0.60(-2.34%)
Oct 17, 2012
26.31
25.96
25.39
25.60
23,257,482
-0.71(-2.70%)
Oct 16, 2012
25.92
26.42
25.84
26.31
14,210,495
+0.58(+2.25%)
Oct 15, 2012
25.83
25.87
25.44
25.73
15,266,244
+0.09(+0.35%)
Oct 12, 2012
25.73
26.00
25.46
25.64
12,219,096
-0.04(-0.16%)
Oct 11, 2012
26.07
26.25
25.60
25.68
12,364,985
-0.16(-0.62%)
Oct 10, 2012
26.14
26.22
25.70
25.84
14,971,413
-0.30(-1.15%)
Oct 09, 2012
27.05
27.15
26.05
26.14
23,887,556
-0.99(-3.65%)
Oct 08, 2012
27.13
27.44
27.03
27.13
12,294,034
-0.16(-0.59%)
Oct 05, 2012
27.28
27.59
26.93
27.29
18,269,048
+0.10(+0.37%)
Oct 04, 2012
27.03
27.23
26.74
27.19
20,468,714
+0.15(+0.55%)
Oct 03, 2012
27.28
27.38
26.91
27.04
11,164,828
-0.20(-0.73%)
Oct 02, 2012
27.40
27.43
26.97
27.24
10,876,978
-0.02(-0.07%)
Oct 01, 2012
27.35
27.89
27.14
27.26
15,124,921
-0.01(-0.04%)
Sep 28, 2012
27.56
27.62
27.04
27.27
15,040,872
-0.25(-0.91%)
Sep 27, 2012
26.84
27.58
26.81
27.52
15,283,141
+0.77(+2.88%)
Sep 26, 2012
27.14
27.17
26.57
26.75
16,996,144
-0.42(-1.55%)
Sep 25, 2012
27.79
27.90
27.10
27.17
11,892,418
-0.59(-2.13%)
Sep 24, 2012
27.78
27.85
27.50
27.76
11,590,964
-0.26(-0.93%)
Sep 21, 2012
27.81
28.18
27.66
28.02
21,188,576
+0.50(+1.82%)
Sep 20, 2012
27.56
27.76
27.33
27.52
15,603,442
-0.21(-0.76%)
Sep 19, 2012
27.61
27.88
27.52
27.73
13,847,302
+0.06(+0.22%)
Sep 18, 2012
27.57
27.97
27.56
27.67
23,954,984
+0.09(+0.33%)
Sep 17, 2012
27.86
27.90
27.50
27.58
13,905,598
-0.28(-1.01%)
Sep 14, 2012
27.49
28.07
27.49
27.86
23,324,518
+0.34(+1.24%)
Sep 13, 2012
27.32
27.75
27.19
27.52
18,074,660
+0.21(+0.77%)
Sep 12, 2012
27.33
27.69
27.26
27.31
13,955,307
-0.01(-0.04%)
Sep 11, 2012
27.45
27.68
27.29
27.32
13,872,641
-0.06(-0.22%)
Sep 10, 2012
27.61
27.93
27.37
27.38
12,349,359
-0.32(-1.16%)
Sep 07, 2012
27.30
27.76
27.25
27.70
16,368,967
+0.19(+0.69%)
Sep 06, 2012
26.60
27.52
26.60
27.51
22,896,976
+1.10(+4.17%)
Sep 05, 2012
26.28
26.53
26.03
26.41
11,518,820
+0.06(+0.23%)
Sep 04, 2012
26.27
26.53
25.97
26.35
11,292,872
+0.06(+0.23%)
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%)
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
.