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, 2014
27.56
27.75
27.41
27.41
13,858,523
-0.07(-0.25%)
Mar 28, 2014
27.37
27.68
27.33
27.48
13,801,830
+0.07(+0.26%)
Mar 27, 2014
27.26
27.57
27.01
27.41
22,551,404
+0.08(+0.29%)
Mar 26, 2014
28.26
28.26
27.26
27.33
32,542,178
-0.85(-3.02%)
Mar 25, 2014
27.99
28.24
27.96
28.18
17,371,120
+0.28(+1.00%)
Mar 24, 2014
27.91
28.08
27.50
27.90
22,209,856
-0.08(-0.29%)
Mar 21, 2014
27.97
28.00
27.80
27.98
24,629,004
+0.27(+0.97%)
Mar 20, 2014
27.62
28.00
27.56
27.71
15,084,937
+0.13(+0.47%)
Mar 19, 2014
27.84
27.95
27.42
27.58
14,579,433
-0.26(-0.93%)
Mar 18, 2014
27.55
27.91
27.51
27.84
23,186,476
+0.26(+0.94%)
Mar 17, 2014
27.10
27.67
27.03
27.58
23,562,864
+0.63(+2.34%)
Mar 14, 2014
26.96
27.32
26.90
26.95
26,396,744
-0.13(-0.48%)
Mar 13, 2014
27.21
27.68
26.93
27.08
31,021,230
-0.02(-0.07%)
Mar 12, 2014
26.75
27.21
26.62
27.10
25,561,764
+0.27(+1.01%)
Mar 11, 2014
27.19
27.34
26.76
26.83
27,304,092
-0.30(-1.11%)
Mar 10, 2014
26.96
27.17
26.88
27.13
19,735,028
+0.09(+0.33%)
Mar 07, 2014
26.99
27.15
26.82
27.04
20,408,580
+0.11(+0.41%)
Mar 06, 2014
26.96
27.08
26.81
26.93
17,103,378
+0.01(+0.04%)
Mar 05, 2014
26.85
27.19
26.79
26.92
17,891,056
+0.05(+0.19%)
Mar 04, 2014
26.44
26.95
26.44
26.87
25,696,996
+0.71(+2.71%)
Mar 03, 2014
25.90
26.27
25.77
26.16
15,873,783
-0.21(-0.80%)
Feb 28, 2014
26.50
26.60
26.19
26.37
20,512,772
-0.10(-0.38%)
Feb 27, 2014
26.20
26.50
26.07
26.47
20,365,992
+0.12(+0.46%)
Feb 26, 2014
25.70
26.45
25.67
26.35
28,584,024
+0.67(+2.61%)
Feb 25, 2014
25.59
25.76
25.48
25.68
17,144,640
-0.01(-0.04%)
Feb 24, 2014
25.45
25.91
25.44
25.69
15,990,200
+0.19(+0.75%)
Feb 21, 2014
25.50
25.84
25.48
25.50
19,299,264
+0.03(+0.12%)
Feb 20, 2014
25.23
25.55
25.22
25.47
14,406,317
+0.22(+0.87%)
Feb 19, 2014
25.42
25.58
25.25
25.25
19,259,056
-0.23(-0.90%)
Feb 18, 2014
25.52
25.59
25.34
25.48
30,661,148
+0.08(+0.31%)
Feb 14, 2014
25.11
25.40
25.40
25.40
25,606,500
+0.32(+1.28%)
Feb 13, 2014
24.87
25.23
24.75
25.08
18,257,636
-0.01(-0.04%)
Feb 12, 2014
25.00
25.18
24.88
25.09
12,444,179
+0.11(+0.44%)
Feb 11, 2014
24.93
25.03
24.75
24.98
20,117,304
+0.27(+1.09%)
Feb 10, 2014
24.40
24.74
24.35
24.71
16,660,540
+0.22(+0.90%)
Feb 07, 2014
24.19
24.53
24.05
24.49
28,237,610
+0.33(+1.37%)
Feb 06, 2014
23.95
24.28
23.92
24.16
32,972,924
+0.28(+1.17%)
Feb 05, 2014
23.61
23.97
23.48
23.88
23,648,654
+0.22(+0.93%)
Feb 04, 2014
23.84
23.87
23.47
23.66
30,527,856
-0.16(-0.67%)
Feb 03, 2014
24.15
24.40
23.73
23.82
35,476,936
-0.42(-1.73%)
Jan 31, 2014
24.34
24.50
24.19
24.24
37,967,792
-0.38(-1.54%)
Jan 30, 2014
24.60
24.75
24.41
24.62
37,222,636
-0.03(-0.12%)
Jan 29, 2014
25.07
25.45
24.45
24.65
61,244,552
-0.73(-2.88%)
Jan 28, 2014
25.37
25.58
25.24
25.38
24,782,626
+0.03(+0.12%)
Jan 27, 2014
25.51
25.65
25.32
25.35
24,135,344
-0.14(-0.55%)
Jan 24, 2014
26.22
26.27
25.47
25.49
25,849,562
-0.73(-2.78%)
Jan 23, 2014
26.02
26.25
25.72
26.22
23,236,382
+0.16(+0.61%)
Jan 22, 2014
25.89
26.45
25.84
26.06
21,096,354
-0.27(-1.03%)
Jan 21, 2014
26.34
26.47
26.00
26.33
20,981,952
+0.00(+0.00%)
Jan 17, 2014
26.25
26.33
26.33
26.33
24,885,400
-0.04(-0.15%)
Jan 16, 2014
26.19
26.39
26.14
26.37
31,288,262
+0.08(+0.30%)
Jan 15, 2014
25.74
26.31
25.61
26.29
35,869,816
+0.55(+2.14%)
Jan 14, 2014
25.14
25.75
25.05
25.74
30,228,452
+0.60(+2.39%)
Jan 13, 2014
25.23
25.35
25.09
25.14
21,971,398
-0.18(-0.71%)
Jan 10, 2014
25.29
25.38
25.18
25.32
15,901,109
-0.01(-0.04%)
Jan 09, 2014
25.56
25.62
25.22
25.33
12,983,870
-0.18(-0.71%)
Jan 08, 2014
25.48
25.82
25.40
25.51
22,492,074
-0.04(-0.16%)
Jan 07, 2014
24.94
25.59
24.90
25.55
22,267,220
+0.69(+2.78%)
Jan 06, 2014
25.07
25.12
24.85
24.86
16,235,646
-0.21(-0.84%)
Jan 03, 2014
25.10
25.11
24.95
25.07
12,767,358
+0.00(+0.00%)
Jan 02, 2014
25.03
25.20
25.00
25.07
19,819,296
-0.08(-0.32%)
Dec 31, 2013
25.07
25.15
25.15
25.15
14,543,700
+0.09(+0.36%)
Dec 30, 2013
24.99
25.17
24.98
25.06
15,238,916
+0.06(+0.24%)
Dec 27, 2013
25.00
25.23
24.94
25.00
23,552,290
-0.02(-0.08%)
Dec 26, 2013
25.05
25.08
24.85
25.02
18,769,484
+0.01(+0.04%)
Dec 24, 2013
25.06
25.20
24.92
25.01
15,922,048
-0.06(-0.24%)
Dec 23, 2013
24.62
25.07
24.56
25.07
41,438,484
+0.53(+2.16%)
Dec 20, 2013
24.10
24.72
24.09
24.54
41,453,904
+0.52(+2.16%)
Dec 19, 2013
23.55
24.08
23.53
24.02
26,892,100
+0.41(+1.74%)
Dec 18, 2013
23.47
23.63
23.16
23.61
34,915,028
+0.08(+0.34%)
Dec 17, 2013
23.66
23.90
23.44
23.53
23,023,740
-0.17(-0.72%)
Dec 16, 2013
23.42
23.75
23.39
23.70
31,076,552
+0.40(+1.72%)
Dec 13, 2013
23.26
23.40
23.19
23.30
26,102,380
+0.15(+0.65%)
Dec 12, 2013
23.23
23.35
23.15
23.15
23,387,460
-0.18(-0.77%)
Dec 11, 2013
23.61
23.63
23.26
23.33
21,090,276
-0.27(-1.14%)
Dec 10, 2013
23.65
23.72
23.47
23.60
26,387,090
-0.08(-0.34%)
Dec 09, 2013
24.01
24.09
23.59
23.68
28,404,134
-0.32(-1.33%)
Dec 06, 2013
24.03
24.16
23.91
24.00
22,825,296
+0.10(+0.42%)
Dec 05, 2013
23.78
24.14
23.77
23.90
22,405,304
+0.08(+0.34%)
Dec 04, 2013
23.60
23.85
23.56
23.82
24,559,608
+0.22(+0.93%)
Dec 03, 2013
23.67
23.75
23.51
23.60
16,333,754
-0.12(-0.51%)
Dec 02, 2013
23.92
23.97
23.65
23.72
12,497,060
-0.13(-0.55%)
Nov 29, 2013
23.79
24.05
23.78
23.85
10,276,004
+0.00(+0.00%)
Nov 27, 2013
23.59
23.95
23.57
23.85
15,612,705
+0.31(+1.32%)
Nov 26, 2013
23.85
23.94
23.48
23.54
21,961,942
-0.21(-0.88%)
Nov 25, 2013
24.01
24.01
23.55
23.75
22,283,902
-0.34(-1.41%)
Nov 22, 2013
23.97
24.17
23.92
24.09
15,678,659
+0.15(+0.63%)
Nov 21, 2013
23.98
24.05
23.83
23.94
14,786,426
+0.07(+0.29%)
Nov 20, 2013
23.94
23.99
23.84
23.87
20,188,380
+0.03(+0.13%)
Nov 19, 2013
23.83
23.94
23.76
23.84
12,461,030
-0.08(-0.33%)
Nov 18, 2013
24.07
24.19
23.86
23.92
18,513,546
-0.08(-0.33%)
Nov 15, 2013
23.81
24.18
23.71
24.00
29,298,396
+0.26(+1.10%)
Nov 14, 2013
24.13
24.25
23.67
23.74
24,578,680
-0.47(-1.94%)
Nov 13, 2013
24.19
24.26
24.01
24.21
18,946,280
-0.04(-0.16%)
Nov 12, 2013
23.85
24.28
23.78
24.25
20,794,292
+0.38(+1.59%)
Nov 11, 2013
24.04
24.04
23.84
23.87
14,917,459
-0.08(-0.33%)
Nov 08, 2013
23.90
24.07
23.86
23.95
17,630,662
+0.08(+0.34%)
Nov 07, 2013
24.01
24.14
23.82
23.87
17,807,476
-0.04(-0.17%)
Nov 06, 2013
23.74
23.99
23.62
23.91
23,596,984
+0.36(+1.53%)
Nov 05, 2013
23.50
23.61
23.35
23.55
17,986,606
-0.03(-0.13%)
Nov 04, 2013
23.71
23.79
23.57
23.58
14,749,830
-0.07(-0.30%)
Nov 01, 2013
24.06
24.11
23.60
23.65
24,660,108
-0.42(-1.75%)
Oct 31, 2013
24.03
24.43
23.99
24.07
23,766,374
+0.07(+0.30%)
Oct 30, 2013
24.09
24.17
23.94
24.00
15,921,954
+0.00(+0.00%)
Oct 29, 2013
23.94
24.19
23.91
24.00
19,157,788
+0.15(+0.63%)
Oct 28, 2013
23.80
23.95
23.71
23.85
17,361,368
+0.05(+0.21%)
Oct 25, 2013
23.83
23.86
23.71
23.80
32,518,944
+0.09(+0.38%)
Oct 24, 2013
23.77
23.94
23.66
23.71
22,456,894
+0.04(+0.17%)
Oct 23, 2013
23.65
23.83
23.29
23.67
52,433,800
-0.37(-1.54%)
Oct 22, 2013
25.24
24.49
23.95
24.04
72,517,128
-1.20(-4.75%)
Oct 21, 2013
25.23
25.47
25.00
25.24
25,493,352
+0.16(+0.64%)
Oct 18, 2013
24.66
25.25
24.47
25.08
24,670,848
+0.46(+1.87%)
Oct 17, 2013
24.43
24.71
24.16
24.62
27,822,212
-0.16(-0.65%)
Oct 16, 2013
24.74
24.97
24.65
24.78
22,992,920
+0.13(+0.53%)
Oct 15, 2013
25.31
25.37
24.61
24.65
23,124,852
-0.74(-2.91%)
Oct 14, 2013
25.11
25.42
25.07
25.39
9,120,628
+0.09(+0.36%)
Oct 11, 2013
25.26
25.44
25.11
25.30
12,461,667
+0.14(+0.58%)
Oct 10, 2013
25.00
25.20
24.84
25.16
19,608,404
+0.35(+1.39%)
Oct 09, 2013
24.62
24.89
24.44
24.81
22,871,574
+0.23(+0.94%)
Oct 08, 2013
25.35
25.38
24.55
24.58
30,731,974
-0.74(-2.92%)
Oct 07, 2013
25.20
25.50
25.03
25.32
18,703,212
-0.11(-0.43%)
Oct 04, 2013
25.16
25.45
25.04
25.43
33,220,814
+0.27(+1.07%)
Oct 03, 2013
25.64
25.66
25.05
25.16
22,296,716
-0.56(-2.18%)
Oct 02, 2013
25.63
25.80
25.60
25.72
23,269,438
+0.01(+0.04%)
Oct 01, 2013
25.56
25.85
25.52
25.71
12,515,755
+0.15(+0.59%)
Sep 30, 2013
25.85
25.85
25.50
25.56
23,073,348
-0.51(-1.96%)
Sep 27, 2013
26.13
26.18
25.99
26.07
16,120,512
-0.21(-0.80%)
Sep 26, 2013
26.29
26.64
26.21
26.28
11,281,079
+0.08(+0.31%)
Sep 25, 2013
25.89
26.29
25.87
26.20
20,556,494
+0.30(+1.16%)
Sep 24, 2013
25.81
26.13
25.50
25.90
26,670,570
-0.34(-1.30%)
Sep 23, 2013
26.26
26.42
26.12
26.24
13,658,810
-0.19(-0.72%)
Sep 20, 2013
26.96
26.97
26.39
26.43
21,013,208
-0.51(-1.89%)
Sep 19, 2013
27.12
27.30
26.92
26.94
19,695,240
-0.08(-0.31%)
Sep 18, 2013
26.83
27.14
26.76
27.02
13,312,474
+0.21(+0.80%)
Sep 17, 2013
26.94
27.05
26.80
26.81
9,212,020
-0.07(-0.26%)
Sep 16, 2013
27.04
27.12
26.83
26.88
13,998,342
+0.04(+0.15%)
Sep 13, 2013
26.99
27.00
26.69
26.84
13,191,687
-0.14(-0.52%)
Sep 12, 2013
26.91
27.20
26.86
26.98
15,536,056
-0.01(-0.04%)
Sep 11, 2013
27.00
27.18
26.91
26.99
18,598,004
+0.02(+0.07%)
Sep 10, 2013
26.87
27.04
26.85
26.97
12,450,104
+0.24(+0.90%)
Sep 09, 2013
26.41
26.83
26.35
26.73
12,842,166
+0.34(+1.29%)
Sep 06, 2013
26.31
26.60
26.20
26.39
10,287,557
+0.07(+0.27%)
Sep 05, 2013
26.20
26.48
26.09
26.32
10,764,752
+0.11(+0.42%)
Sep 04, 2013
26.05
26.25
26.02
26.21
10,016,667
+0.22(+0.85%)
Sep 03, 2013
25.95
26.27
25.92
25.99
12,107,631
+0.21(+0.81%)
Aug 30, 2013
25.87
25.95
25.64
25.78
9,302,453
-0.08(-0.31%)
Aug 29, 2013
25.70
26.00
25.62
25.86
7,985,669
+0.11(+0.43%)
Aug 28, 2013
25.71
25.92
25.69
25.75
8,713,727
+0.04(+0.16%)
Aug 27, 2013
25.99
26.12
25.65
25.71
12,179,714
-0.56(-2.13%)
Aug 26, 2013
26.35
26.62
26.23
26.27
12,251,802
-0.11(-0.42%)
Aug 23, 2013
26.12
26.41
26.06
26.38
12,411,489
+0.43(+1.66%)
Aug 22, 2013
25.78
26.05
25.73
25.95
8,388,256
+0.20(+0.78%)
Aug 21, 2013
25.64
26.04
25.59
25.75
11,838,150
+0.15(+0.59%)
Aug 20, 2013
25.69
25.80
25.46
25.60
14,907,265
-0.13(-0.51%)
Aug 19, 2013
25.86
26.00
25.71
25.73
11,313,507
-0.15(-0.58%)
Aug 16, 2013
26.02
26.10
25.88
25.88
18,422,516
-0.15(-0.58%)
Aug 15, 2013
26.29
26.45
25.93
26.03
22,002,148
-0.75(-2.80%)
Aug 14, 2013
27.03
27.08
26.72
26.78
15,363,106
-0.15(-0.56%)
Aug 13, 2013
27.01
27.09
26.81
26.93
11,115,948
-0.04(-0.15%)
Aug 12, 2013
26.70
27.12
26.67
26.97
12,250,679
+0.12(+0.45%)
Aug 09, 2013
26.86
27.07
26.77
26.85
11,384,510
-0.19(-0.70%)
Aug 08, 2013
26.60
27.20
26.55
27.04
17,944,316
+0.54(+2.04%)
Aug 07, 2013
26.33
26.50
26.24
26.50
12,593,130
+0.06(+0.23%)
Aug 06, 2013
26.20
26.45
26.17
26.44
14,240,275
+0.10(+0.38%)
Aug 05, 2013
26.24
26.49
26.21
26.34
9,623,865
+0.02(+0.08%)
Aug 02, 2013
26.48
26.52
26.21
26.32
9,631,030
-0.20(-0.75%)
Aug 01, 2013
26.36
26.55
26.30
26.52
11,724,345
+0.37(+1.41%)
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%)
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
.