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
Corning
(NY:
GLW
)
31.33
-0.02 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 2024
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, 2012
8.343
8.409
8.278
8.351
15,366,130
-0.01(-0.09%)
Jul 30, 2012
8.417
8.453
8.307
8.358
12,944,495
-0.08(-0.95%)
Jul 27, 2012
8.234
8.512
8.182
8.439
17,275,930
+0.22(+2.67%)
Jul 26, 2012
8.138
8.299
8.036
8.219
30,938,474
+0.07(+0.81%)
Jul 25, 2012
8.775
8.797
8.087
8.153
52,394,700
-0.68(-7.71%)
Jul 24, 2012
8.907
8.922
8.739
8.834
15,384,472
-0.04(-0.41%)
Jul 23, 2012
8.848
8.907
8.746
8.870
13,123,426
-0.11(-1.22%)
Jul 20, 2012
9.053
9.083
8.907
8.980
14,942,818
-0.14(-1.52%)
Jul 19, 2012
9.156
9.178
9.075
9.119
13,982,179
+0.05(+0.56%)
Jul 18, 2012
8.995
9.185
8.987
9.068
20,217,324
+0.04(+0.41%)
Jul 17, 2012
9.002
9.053
8.885
9.031
13,365,594
+0.07(+0.73%)
Jul 16, 2012
9.009
9.009
8.907
8.965
12,922,349
-0.05(-0.57%)
Jul 13, 2012
9.031
9.068
8.951
9.017
13,456,100
-0.01(-0.08%)
Jul 12, 2012
8.987
9.053
8.856
9.024
22,791,826
-0.07(-0.72%)
Jul 11, 2012
9.126
9.222
9.017
9.090
15,024,183
-0.09(-0.96%)
Jul 10, 2012
9.295
9.375
9.112
9.178
12,179,108
-0.10(-1.03%)
Jul 09, 2012
9.361
9.361
9.178
9.273
14,680,860
-0.09(-0.94%)
Jul 06, 2012
9.427
9.474
9.258
9.361
12,394,971
-0.15(-1.62%)
Jul 05, 2012
9.551
9.613
9.514
9.514
11,242,314
-0.06(-0.61%)
Jul 03, 2012
9.470
9.602
9.412
9.573
6,301,472
+0.12(+1.32%)
Jul 02, 2012
9.456
9.463
9.346
9.449
11,164,675
-0.01(-0.15%)
Jun 29, 2012
9.405
9.485
9.302
9.463
16,997,818
+0.25(+2.70%)
Jun 28, 2012
9.148
9.222
9.075
9.214
12,797,840
+0.00(+0.00%)
Jun 27, 2012
9.126
9.273
9.105
9.214
11,179,143
+0.12(+1.29%)
Jun 26, 2012
9.126
9.200
9.002
9.097
15,504,071
-0.01(-0.16%)
Jun 25, 2012
9.295
9.314
9.075
9.112
14,433,093
-0.30(-3.19%)
Jun 22, 2012
9.412
9.449
9.309
9.412
18,646,548
+0.06(+0.63%)
Jun 21, 2012
9.683
9.734
9.317
9.353
21,550,634
-0.35(-3.62%)
Jun 20, 2012
9.661
9.749
9.566
9.705
12,805,749
+0.01(+0.08%)
Jun 19, 2012
9.639
9.800
9.610
9.697
14,102,335
+0.11(+1.15%)
Jun 18, 2012
9.500
9.639
9.478
9.588
14,416,633
+0.07(+0.69%)
Jun 15, 2012
9.610
9.653
9.500
9.522
23,757,354
-0.01(-0.08%)
Jun 14, 2012
9.558
9.577
9.397
9.529
14,224,500
-0.02(-0.23%)
Jun 13, 2012
9.646
9.653
9.492
9.551
14,889,600
-0.10(-0.99%)
Jun 12, 2012
9.478
9.661
9.441
9.646
16,042,954
+0.20(+2.09%)
Jun 11, 2012
9.719
9.727
9.441
9.449
17,473,660
-0.16(-1.68%)
Jun 08, 2012
9.383
9.624
9.383
9.610
15,717,306
+0.17(+1.78%)
Jun 07, 2012
9.500
9.580
9.427
9.441
19,399,496
+0.05(+0.55%)
Jun 06, 2012
9.251
9.405
9.214
9.390
26,058,132
+0.26(+2.89%)
Jun 05, 2012
8.951
9.163
8.936
9.126
21,712,478
+0.17(+1.88%)
Jun 04, 2012
9.251
9.251
8.907
8.958
27,772,266
-0.27(-2.93%)
Jun 01, 2012
9.324
9.529
9.200
9.229
32,285,160
-0.28(-2.93%)
May 31, 2012
9.412
9.610
9.331
9.507
28,149,788
+0.10(+1.01%)
May 30, 2012
9.514
9.518
9.412
9.412
16,157,427
-0.18(-1.83%)
May 29, 2012
9.507
9.617
9.478
9.588
22,681,396
+0.19(+2.06%)
May 25, 2012
9.292
9.445
9.292
9.394
14,058,106
+0.07(+0.78%)
May 24, 2012
9.372
9.394
9.248
9.321
29,908,288
+0.03(+0.31%)
May 23, 2012
9.430
9.867
9.081
9.292
39,733,392
-0.25(-2.59%)
May 22, 2012
9.576
9.670
9.474
9.539
17,213,844
-0.05(-0.53%)
May 21, 2012
9.299
9.634
9.277
9.590
18,302,336
+0.31(+3.37%)
May 18, 2012
9.386
9.412
9.241
9.277
22,430,818
-0.05(-0.55%)
May 17, 2012
9.386
9.459
9.284
9.328
17,145,814
-0.07(-0.77%)
May 16, 2012
9.626
9.677
9.386
9.401
19,635,826
-0.17(-1.82%)
May 15, 2012
9.692
9.721
9.539
9.576
20,114,908
-0.11(-1.13%)
May 14, 2012
9.597
9.743
9.576
9.685
14,396,758
+0.00(+0.00%)
May 11, 2012
9.634
9.801
9.605
9.685
9,115,463
-0.01(-0.08%)
May 10, 2012
9.808
9.808
9.663
9.692
15,104,221
-0.04(-0.45%)
May 09, 2012
9.612
9.801
9.590
9.736
15,012,978
+0.01(+0.15%)
May 08, 2012
9.845
9.852
9.605
9.721
25,448,950
-0.17(-1.76%)
May 07, 2012
9.874
9.979
9.874
9.896
13,698,875
-0.05(-0.51%)
May 04, 2012
10.14
10.19
9.939
9.947
15,378,557
-0.24(-2.36%)
May 03, 2012
10.40
10.44
10.12
10.19
16,077,524
-0.19(-1.82%)
May 02, 2012
10.44
10.61
10.33
10.38
19,939,914
-0.04(-0.42%)
May 01, 2012
10.39
10.50
10.33
10.42
12,844,141
-0.02(-0.21%)
Apr 30, 2012
10.43
10.57
10.38
10.44
16,857,908
-0.07(-0.69%)
Apr 27, 2012
10.43
10.56
10.33
10.51
18,469,642
+0.11(+1.05%)
Apr 26, 2012
10.35
10.49
10.32
10.40
24,798,794
+0.00(+0.00%)
Apr 25, 2012
10.22
10.42
10.10
10.40
52,355,076
+0.69(+7.12%)
Apr 24, 2012
9.568
9.794
9.568
9.714
26,806,660
+0.10(+1.06%)
Apr 23, 2012
9.532
9.670
9.481
9.612
15,685,345
+0.02(+0.23%)
Apr 20, 2012
9.852
9.896
9.568
9.590
27,680,524
-0.25(-2.59%)
Apr 19, 2012
9.859
9.998
9.772
9.845
17,524,552
-0.01(-0.07%)
Apr 18, 2012
9.918
9.932
9.816
9.852
12,373,547
-0.12(-1.17%)
Apr 17, 2012
9.925
10.03
9.881
9.968
12,962,943
+0.09(+0.96%)
Apr 16, 2012
9.932
9.961
9.823
9.874
17,245,284
-0.01(-0.07%)
Apr 13, 2012
9.947
10.00
9.881
9.881
15,670,922
-0.11(-1.09%)
Apr 12, 2012
9.910
10.05
9.852
9.990
15,437,159
+0.15(+1.48%)
Apr 11, 2012
9.859
9.903
9.787
9.845
15,925,967
+0.10(+1.05%)
Apr 10, 2012
9.830
9.932
9.677
9.743
23,578,638
-0.07(-0.67%)
Apr 09, 2012
9.714
9.874
9.648
9.808
16,691,136
-0.04(-0.44%)
Apr 05, 2012
9.925
9.961
9.823
9.852
13,510,325
-0.12(-1.17%)
Apr 04, 2012
10.01
10.07
9.896
9.968
21,516,958
-0.12(-1.23%)
Apr 03, 2012
10.12
10.19
10.03
10.09
20,014,420
-0.02(-0.22%)
Apr 02, 2012
10.20
10.23
10.04
10.11
22,274,988
-0.13(-1.28%)
Mar 30, 2012
10.26
10.30
10.11
10.24
22,091,542
+0.04(+0.36%)
Mar 29, 2012
10.14
10.22
10.05
10.21
24,307,758
+0.01(+0.07%)
Mar 28, 2012
10.33
10.38
10.11
10.20
22,536,208
-0.14(-1.34%)
Mar 27, 2012
10.48
10.58
10.33
10.34
21,777,674
-0.15(-1.39%)
Mar 26, 2012
10.32
10.51
10.19
10.49
22,127,798
+0.28(+2.78%)
Mar 23, 2012
10.06
10.22
10.02
10.20
19,145,100
+0.12(+1.15%)
Mar 22, 2012
10.10
10.19
10.02
10.08
23,675,122
-0.05(-0.50%)
Mar 21, 2012
10.22
10.27
10.14
10.14
19,941,680
-0.09(-0.85%)
Mar 20, 2012
10.35
10.38
10.15
10.22
31,031,082
-0.17(-1.61%)
Mar 19, 2012
10.38
10.48
10.27
10.39
25,777,464
-0.04(-0.35%)
Mar 16, 2012
10.38
10.46
10.28
10.43
34,988,488
+0.09(+0.91%)
Mar 15, 2012
10.21
10.36
10.19
10.33
24,118,856
+0.11(+1.07%)
Mar 14, 2012
10.14
10.23
10.06
10.22
39,766,772
+0.11(+1.08%)
Mar 13, 2012
9.925
10.14
9.903
10.11
32,811,828
+0.33(+3.35%)
Mar 12, 2012
9.670
9.794
9.641
9.787
23,073,840
+0.12(+1.20%)
Mar 09, 2012
9.794
9.852
9.641
9.670
24,867,734
-0.09(-0.89%)
Mar 08, 2012
9.590
9.779
9.576
9.757
28,373,004
+0.33(+3.47%)
Mar 07, 2012
9.357
9.525
9.321
9.430
24,751,668
+0.11(+1.21%)
Mar 06, 2012
9.255
9.343
9.241
9.317
27,156,820
-0.05(-0.58%)
Mar 05, 2012
9.408
9.470
9.299
9.372
23,815,832
-0.08(-0.85%)
Mar 02, 2012
9.452
9.503
9.423
9.452
32,918,760
+0.01(+0.15%)
Mar 01, 2012
9.525
9.532
9.379
9.437
35,903,236
-0.05(-0.54%)
Feb 29, 2012
9.714
9.728
9.474
9.488
37,530,740
-0.22(-2.25%)
Feb 28, 2012
9.881
9.947
9.677
9.707
28,432,436
-0.13(-1.33%)
Feb 27, 2012
9.932
9.939
9.787
9.837
20,416,682
-0.11(-1.13%)
Feb 24, 2012
9.863
10.04
9.842
9.950
14,142,211
+0.12(+1.25%)
Feb 23, 2012
9.813
9.849
9.502
9.827
24,818,854
+0.01(+0.15%)
Feb 22, 2012
9.878
9.929
9.784
9.813
17,055,182
-0.15(-1.53%)
Feb 21, 2012
10.07
10.13
9.943
9.965
21,685,452
-0.05(-0.51%)
Feb 17, 2012
10.11
10.11
9.878
10.02
18,548,320
+0.02(+0.22%)
Feb 16, 2012
9.784
10.06
9.762
9.994
20,964,308
+0.21(+2.14%)
Feb 15, 2012
9.755
9.900
9.740
9.784
22,496,540
+0.03(+0.30%)
Feb 14, 2012
9.885
9.907
9.646
9.755
29,226,172
-0.14(-1.39%)
Feb 13, 2012
9.950
9.972
9.813
9.892
30,918,402
+0.05(+0.51%)
Feb 10, 2012
9.892
10.00
9.827
9.842
23,748,720
-0.14(-1.38%)
Feb 09, 2012
9.972
10.02
9.871
9.979
32,383,248
+0.03(+0.29%)
Feb 08, 2012
10.05
10.08
9.914
9.950
24,101,156
+0.00(+0.00%)
Feb 07, 2012
9.943
9.994
9.849
9.950
29,383,070
+0.01(+0.15%)
Feb 06, 2012
9.929
10.01
9.740
9.936
40,990,564
+0.11(+1.10%)
Feb 03, 2012
9.581
9.863
9.451
9.827
42,335,360
+0.46(+4.95%)
Feb 02, 2012
9.444
9.458
9.357
9.364
25,066,088
+0.03(+0.31%)
Feb 01, 2012
9.400
9.473
9.313
9.335
34,098,064
+0.02(+0.23%)
Jan 31, 2012
9.227
9.321
9.133
9.313
37,517,804
+0.19(+2.06%)
Jan 30, 2012
9.140
9.161
9.067
9.125
31,070,516
-0.01(-0.08%)
Jan 27, 2012
9.118
9.190
9.060
9.133
30,892,324
-0.04(-0.39%)
Jan 26, 2012
9.400
9.473
9.104
9.169
65,606,024
-0.27(-2.91%)
Jan 25, 2012
9.769
9.871
9.436
9.444
83,735,416
-1.14(-10.74%)
Jan 24, 2012
10.31
10.58
10.25
10.58
26,112,636
+0.18(+1.74%)
Jan 23, 2012
10.50
10.53
10.18
10.40
29,563,278
-0.04(-0.35%)
Jan 20, 2012
10.41
10.51
10.34
10.44
23,377,618
-0.02(-0.21%)
Jan 19, 2012
10.40
10.56
10.33
10.46
24,057,014
+0.12(+1.19%)
Jan 18, 2012
10.26
10.44
10.20
10.33
24,311,508
+0.09(+0.92%)
Jan 17, 2012
10.25
10.38
10.17
10.24
17,096,432
+0.11(+1.07%)
Jan 13, 2012
10.15
10.23
10.04
10.13
25,553,226
-0.14(-1.41%)
Jan 12, 2012
10.44
10.46
10.14
10.28
22,130,652
-0.09(-0.84%)
Jan 11, 2012
10.10
10.41
10.09
10.36
23,627,876
+0.24(+2.36%)
Jan 10, 2012
10.07
10.17
9.965
10.12
23,343,604
+0.18(+1.82%)
Jan 09, 2012
9.878
9.979
9.769
9.943
19,545,400
+0.16(+1.66%)
Jan 06, 2012
9.646
9.885
9.581
9.780
22,649,756
+0.17(+1.77%)
Jan 05, 2012
9.487
9.639
9.419
9.610
14,174,493
+0.08(+0.84%)
Jan 04, 2012
9.458
9.588
9.415
9.531
14,967,693
+0.14(+1.46%)
Dec 30, 2011
9.415
9.444
9.364
9.393
11,572,115
-0.05(-0.54%)
Dec 29, 2011
9.371
9.509
9.342
9.444
10,626,082
+0.09(+0.93%)
Dec 28, 2011
9.538
9.545
9.277
9.357
14,306,843
-0.20(-2.05%)
Dec 27, 2011
9.617
9.682
9.552
9.552
14,667,762
-0.13(-1.35%)
Dec 23, 2011
9.480
9.682
9.415
9.682
12,185,295
+0.60(+6.61%)
Dec 21, 2011
9.111
9.183
8.981
9.082
46,169,576
-0.02(-0.24%)
Dec 20, 2011
9.227
9.386
9.096
9.104
49,172,784
+0.01(+0.08%)
Dec 19, 2011
9.559
9.574
9.075
9.096
36,303,492
-0.37(-3.90%)
Dec 16, 2011
9.661
9.661
9.429
9.465
32,000,822
-0.07(-0.68%)
Dec 15, 2011
9.610
9.639
9.494
9.531
32,959,342
+0.02(+0.23%)
Dec 14, 2011
9.451
9.588
9.393
9.509
21,999,146
+0.00(+0.00%)
Dec 13, 2011
9.813
9.871
9.444
9.509
26,876,488
-0.25(-2.52%)
Dec 12, 2011
9.827
9.834
9.444
9.755
27,206,474
-0.22(-2.25%)
Dec 09, 2011
9.965
10.05
9.867
9.979
16,193,799
+0.20(+2.00%)
Dec 08, 2011
10.04
10.14
9.755
9.784
24,685,016
-0.35(-3.43%)
Dec 07, 2011
9.986
10.19
9.856
10.13
24,439,194
+0.09(+0.87%)
Dec 06, 2011
9.849
10.10
9.740
10.04
27,025,182
+0.19(+1.91%)
Dec 05, 2011
9.726
10.02
9.654
9.856
27,612,824
+0.29(+3.03%)
Dec 02, 2011
9.871
9.900
9.552
9.567
28,781,148
-0.18(-1.86%)
Dec 01, 2011
9.531
9.820
9.494
9.748
26,287,532
+0.14(+1.51%)
Nov 30, 2011
9.581
9.610
9.436
9.603
57,058,164
+0.06(+0.61%)
Nov 29, 2011
9.820
9.885
9.147
9.545
99,568,904
-1.15(-10.76%)
Nov 28, 2011
10.64
10.88
10.60
10.70
29,502,648
+0.60(+5.95%)
Nov 25, 2011
10.19
10.38
10.09
10.10
9,168,819
-0.07(-0.71%)
Nov 23, 2011
10.30
10.31
10.14
10.17
19,498,434
-0.29(-2.77%)
Nov 22, 2011
10.54
10.63
10.36
10.46
18,730,840
-0.06(-0.55%)
Nov 21, 2011
10.59
10.67
10.28
10.51
29,826,744
-0.34(-3.13%)
Nov 18, 2011
10.93
11.06
10.85
10.85
22,338,730
-0.03(-0.27%)
Nov 17, 2011
11.12
11.17
10.85
10.88
37,123,124
-0.28(-2.53%)
Nov 16, 2011
11.17
11.33
11.08
11.17
31,341,850
-0.07(-0.64%)
Nov 15, 2011
11.09
11.40
11.06
11.24
40,601,680
+0.14(+1.24%)
Nov 14, 2011
11.27
11.27
10.96
11.10
31,659,876
+0.16(+1.49%)
Nov 11, 2011
10.85
11.10
10.80
10.94
31,297,318
+0.45(+4.25%)
Nov 10, 2011
10.53
10.59
10.28
10.49
20,413,502
+0.25(+2.46%)
Nov 09, 2011
10.40
10.58
10.20
10.24
25,394,062
-0.48(-4.50%)
Nov 08, 2011
10.69
10.77
10.53
10.72
21,616,940
+0.09(+0.88%)
Nov 07, 2011
10.49
10.68
10.38
10.63
20,941,852
+0.16(+1.51%)
Nov 04, 2011
10.23
10.53
10.17
10.47
19,101,910
+0.13(+1.25%)
Nov 03, 2011
10.19
10.37
9.988
10.34
27,525,248
+0.29(+2.87%)
Nov 02, 2011
10.17
10.29
10.02
10.05
33,397,002
+0.05(+0.50%)
Nov 01, 2011
10.03
10.15
9.872
10.00
42,966,496
-0.29(-2.80%)
Oct 31, 2011
10.79
10.80
10.29
10.29
43,334,848
-0.73(-6.66%)
Oct 28, 2011
11.13
11.15
10.78
11.02
31,070,040
-0.08(-0.71%)
Oct 27, 2011
11.08
11.25
10.66
11.10
55,564,760
+0.93(+9.13%)
Oct 26, 2011
10.37
10.76
9.721
10.17
64,376,544
+0.30(+2.99%)
Oct 25, 2011
10.28
10.28
9.865
9.880
28,055,906
-0.41(-3.99%)
Oct 24, 2011
10.01
10.35
9.952
10.29
27,884,106
+0.40(+4.00%)
Oct 21, 2011
9.685
9.901
9.649
9.894
22,629,394
+0.40(+4.25%)
Oct 20, 2011
9.591
9.620
9.339
9.491
20,202,190
-0.05(-0.53%)
Oct 19, 2011
9.736
9.757
9.498
9.541
14,525,151
-0.25(-2.57%)
Oct 18, 2011
9.462
9.844
9.411
9.793
20,784,142
+0.39(+4.13%)
Oct 17, 2011
9.865
9.930
9.368
9.404
21,876,602
-0.47(-4.74%)
Oct 14, 2011
9.973
10.03
9.714
9.872
17,594,506
+0.11(+1.11%)
Oct 13, 2011
9.714
9.808
9.426
9.764
19,167,838
+0.00(+0.00%)
Oct 12, 2011
10.05
10.08
9.757
9.764
24,680,570
-0.10(-1.02%)
Oct 11, 2011
9.844
10.05
9.786
9.865
15,328,974
-0.02(-0.22%)
Oct 10, 2011
9.901
10.06
9.750
9.887
18,328,686
+0.24(+2.46%)
Oct 07, 2011
9.872
9.887
9.505
9.649
24,089,618
-0.07(-0.74%)
Oct 06, 2011
9.584
9.725
9.512
9.721
54,002,216
+0.65(+7.14%)
Oct 05, 2011
8.605
9.116
8.562
9.073
28,664,164
+0.50(+5.88%)
Oct 04, 2011
8.382
8.598
8.288
8.569
40,487,980
+0.01(+0.17%)
Oct 03, 2011
8.699
8.900
8.483
8.555
38,913,284
-0.35(-3.88%)
Sep 30, 2011
8.951
9.128
8.893
8.900
32,571,416
-0.22(-2.37%)
Sep 29, 2011
9.217
9.318
8.893
9.116
38,998,316
+0.12(+1.36%)
Sep 28, 2011
9.210
9.339
8.979
8.994
28,239,924
-0.21(-2.27%)
Sep 27, 2011
9.059
9.476
9.008
9.203
34,225,972
+0.32(+3.57%)
Sep 26, 2011
9.001
9.001
8.619
8.886
41,155,000
-0.01(-0.08%)
Sep 23, 2011
8.670
9.037
8.641
8.893
24,098,990
+0.16(+1.81%)
Sep 22, 2011
8.965
9.109
8.569
8.735
57,556,008
-0.55(-5.90%)
Sep 21, 2011
9.649
9.779
9.260
9.282
26,814,216
-0.38(-3.95%)
Sep 20, 2011
9.714
9.808
9.663
9.663
32,301,454
+0.04(+0.37%)
Sep 19, 2011
9.894
9.901
9.541
9.627
31,740,234
-0.41(-4.09%)
Sep 16, 2011
10.05
10.22
9.937
10.04
24,829,064
+0.01(+0.14%)
Sep 15, 2011
10.03
10.08
9.786
10.02
27,519,178
+0.14(+1.46%)
Sep 14, 2011
9.908
10.02
9.671
9.880
36,442,336
+0.01(+0.15%)
Sep 13, 2011
9.771
9.927
9.692
9.865
30,946,446
+0.14(+1.41%)
Sep 12, 2011
9.656
9.750
9.440
9.728
41,900,972
-0.05(-0.52%)
Sep 09, 2011
10.22
10.27
9.714
9.779
41,029,876
-0.56(-5.43%)
Sep 08, 2011
10.28
10.64
10.23
10.34
31,052,636
-0.12(-1.17%)
Sep 07, 2011
10.31
10.46
10.19
10.46
23,631,632
+0.35(+3.49%)
Sep 06, 2011
9.880
10.14
9.786
10.11
21,848,192
-0.06(-0.57%)
Sep 02, 2011
10.44
10.46
10.07
10.17
16,433,165
-0.45(-4.21%)
Sep 01, 2011
10.85
11.00
10.59
10.61
20,707,252
-0.21(-1.93%)
Aug 31, 2011
10.79
10.97
10.71
10.82
19,088,828
+0.14(+1.28%)
Aug 30, 2011
10.82
10.84
10.56
10.69
24,024,354
-0.18(-1.66%)
Aug 29, 2011
10.48
10.89
10.48
10.87
14,252,250
+0.55(+5.38%)
Aug 26, 2011
10.02
10.39
9.773
10.31
32,367,820
+0.25(+2.50%)
Aug 25, 2011
10.45
10.49
10.05
10.06
26,801,452
-0.32(-3.04%)
Aug 24, 2011
10.38
10.40
10.09
10.38
20,156,056
-0.09(-0.89%)
Aug 23, 2011
10.20
10.47
10.14
10.47
25,700,732
+0.31(+3.04%)
Aug 22, 2011
10.79
10.79
10.10
10.16
33,152,576
-0.11(-1.12%)
Aug 19, 2011
10.23
10.65
10.16
10.28
30,153,546
-0.06(-0.56%)
Aug 18, 2011
10.49
10.69
10.19
10.33
43,277,672
-0.48(-4.45%)
Aug 17, 2011
10.92
10.94
10.76
10.81
23,567,698
-0.06(-0.59%)
Aug 16, 2011
10.94
11.12
10.76
10.88
34,481,188
-0.29(-2.57%)
Aug 15, 2011
10.48
11.19
10.46
11.17
41,536,388
+0.83(+8.06%)
Aug 12, 2011
10.36
10.49
10.15
10.33
27,295,490
+0.11(+1.12%)
Aug 11, 2011
9.716
10.35
9.702
10.22
47,349,248
+0.75(+7.88%)
Aug 10, 2011
10.05
10.06
9.436
9.472
36,856,924
-0.82(-7.95%)
Aug 09, 2011
9.859
10.32
9.580
10.29
37,588,184
+0.68(+7.09%)
Aug 08, 2011
9.859
10.10
9.608
9.608
44,074,180
-0.67(-6.49%)
Aug 05, 2011
10.56
10.66
9.903
10.28
40,631,040
-0.12(-1.17%)
Aug 04, 2011
10.87
10.87
10.37
10.40
41,894,776
-0.64(-5.79%)
Aug 03, 2011
10.85
11.06
10.76
11.04
24,783,580
+0.18(+1.65%)
Aug 02, 2011
11.09
11.26
10.84
10.86
26,301,792
-0.36(-3.20%)
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
.