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
)
33.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2012
9.227
9.321
9.132
9.313
37,518,444
+0.19(+2.06%)
Jan 30, 2012
9.140
9.161
9.067
9.125
31,071,046
-0.01(-0.08%)
Jan 27, 2012
9.118
9.190
9.060
9.132
30,892,850
-0.04(-0.39%)
Jan 26, 2012
9.400
9.472
9.103
9.169
65,607,144
-0.27(-2.91%)
Jan 25, 2012
9.769
9.870
9.436
9.444
83,736,840
-1.14(-10.74%)
Jan 24, 2012
10.31
10.58
10.25
10.58
26,113,082
+0.18(+1.74%)
Jan 23, 2012
10.50
10.53
10.18
10.40
29,563,782
-0.04(-0.35%)
Jan 20, 2012
10.41
10.51
10.34
10.43
23,378,016
-0.02(-0.21%)
Jan 19, 2012
10.40
10.56
10.33
10.46
24,057,424
+0.12(+1.19%)
Jan 18, 2012
10.26
10.43
10.20
10.33
24,311,924
+0.09(+0.92%)
Jan 17, 2012
10.25
10.38
10.17
10.24
17,096,724
+0.11(+1.07%)
Jan 13, 2012
10.15
10.22
10.04
10.13
25,553,662
-0.14(-1.41%)
Jan 12, 2012
10.43
10.46
10.14
10.28
22,131,028
-0.09(-0.84%)
Jan 11, 2012
10.10
10.41
10.09
10.36
23,628,278
+0.24(+2.36%)
Jan 10, 2012
10.07
10.17
9.965
10.12
23,344,002
+0.18(+1.82%)
Jan 09, 2012
9.878
9.979
9.769
9.943
19,545,732
+0.16(+1.66%)
Jan 06, 2012
9.646
9.885
9.581
9.780
22,650,144
+0.17(+1.77%)
Jan 05, 2012
9.487
9.639
9.419
9.610
14,174,735
+0.08(+0.84%)
Jan 04, 2012
9.458
9.588
9.415
9.530
14,967,949
+0.14(+1.46%)
Dec 30, 2011
9.415
9.444
9.364
9.393
11,572,313
-0.05(-0.54%)
Dec 29, 2011
9.371
9.509
9.342
9.444
10,626,263
+0.09(+0.93%)
Dec 28, 2011
9.538
9.545
9.277
9.357
14,307,087
-0.20(-2.05%)
Dec 27, 2011
9.617
9.682
9.552
9.552
14,668,012
-0.13(-1.35%)
Dec 23, 2011
9.480
9.682
9.415
9.682
12,185,502
+0.60(+6.61%)
Dec 21, 2011
9.111
9.183
8.980
9.082
46,170,364
-0.02(-0.24%)
Dec 20, 2011
9.226
9.386
9.096
9.103
49,173,620
+0.01(+0.08%)
Dec 19, 2011
9.559
9.574
9.074
9.096
36,304,112
-0.37(-3.90%)
Dec 16, 2011
9.661
9.661
9.429
9.465
32,001,368
-0.07(-0.68%)
Dec 15, 2011
9.610
9.639
9.494
9.530
32,959,904
+0.02(+0.23%)
Dec 14, 2011
9.451
9.588
9.393
9.509
21,999,522
+0.00(+0.00%)
Dec 13, 2011
9.813
9.870
9.444
9.509
26,876,946
-0.25(-2.52%)
Dec 12, 2011
9.827
9.834
9.444
9.755
27,206,938
-0.22(-2.25%)
Dec 09, 2011
9.965
10.05
9.867
9.979
16,194,075
+0.20(+2.00%)
Dec 08, 2011
10.04
10.14
9.755
9.784
24,685,436
-0.35(-3.43%)
Dec 07, 2011
9.986
10.19
9.856
10.13
24,439,610
+0.09(+0.86%)
Dec 06, 2011
9.849
10.09
9.740
10.04
27,025,644
+0.19(+1.91%)
Dec 05, 2011
9.726
10.02
9.653
9.856
27,613,296
+0.29(+3.03%)
Dec 02, 2011
9.870
9.899
9.552
9.567
28,781,638
-0.18(-1.86%)
Dec 01, 2011
9.530
9.820
9.494
9.747
26,287,980
+0.14(+1.51%)
Nov 30, 2011
9.581
9.610
9.436
9.603
57,059,140
+0.06(+0.61%)
Nov 29, 2011
9.820
9.885
9.147
9.545
99,570,600
-1.15(-10.76%)
Nov 28, 2011
10.64
10.88
10.60
10.70
29,503,150
+0.60(+5.95%)
Nov 25, 2011
10.19
10.38
10.09
10.09
9,168,975
-0.07(-0.71%)
Nov 23, 2011
10.30
10.31
10.14
10.17
19,498,766
-0.29(-2.77%)
Nov 22, 2011
10.54
10.63
10.36
10.46
18,731,158
-0.06(-0.55%)
Nov 21, 2011
10.59
10.67
10.28
10.51
29,827,252
-0.34(-3.13%)
Nov 18, 2011
10.93
11.06
10.85
10.85
22,339,110
-0.03(-0.27%)
Nov 17, 2011
11.12
11.17
10.85
10.88
37,123,756
-0.28(-2.53%)
Nov 16, 2011
11.17
11.33
11.08
11.17
31,342,386
-0.07(-0.64%)
Nov 15, 2011
11.09
11.40
11.06
11.24
40,602,372
+0.14(+1.24%)
Nov 14, 2011
11.27
11.27
10.96
11.10
31,660,416
+0.16(+1.49%)
Nov 11, 2011
10.85
11.10
10.80
10.94
31,297,852
+0.45(+4.25%)
Nov 10, 2011
10.53
10.59
10.28
10.49
20,413,850
+0.25(+2.46%)
Nov 09, 2011
10.40
10.58
10.20
10.24
25,394,494
-0.48(-4.50%)
Nov 08, 2011
10.69
10.77
10.53
10.72
21,617,310
+0.09(+0.88%)
Nov 07, 2011
10.49
10.68
10.38
10.63
20,942,208
+0.16(+1.51%)
Nov 04, 2011
10.23
10.53
10.17
10.47
19,102,234
+0.13(+1.25%)
Nov 03, 2011
10.19
10.37
9.987
10.34
27,525,718
+0.29(+2.87%)
Nov 02, 2011
10.17
10.29
10.02
10.05
33,397,572
+0.05(+0.50%)
Nov 01, 2011
10.03
10.15
9.872
10.00
42,967,228
-0.29(-2.80%)
Oct 31, 2011
10.79
10.80
10.29
10.29
43,335,588
-0.73(-6.66%)
Oct 28, 2011
11.13
11.15
10.78
11.02
31,070,570
-0.08(-0.71%)
Oct 27, 2011
11.08
11.25
10.66
11.10
55,565,708
+0.93(+9.13%)
Oct 26, 2011
10.37
10.76
9.721
10.17
64,377,644
+0.30(+2.99%)
Oct 25, 2011
10.28
10.28
9.865
9.879
28,056,384
-0.41(-3.99%)
Oct 24, 2011
10.01
10.35
9.951
10.29
27,884,580
+0.40(+4.00%)
Oct 21, 2011
9.685
9.901
9.649
9.894
22,629,780
+0.40(+4.25%)
Oct 20, 2011
9.591
9.620
9.339
9.491
20,202,536
-0.05(-0.53%)
Oct 19, 2011
9.735
9.757
9.498
9.541
14,525,398
-0.25(-2.57%)
Oct 18, 2011
9.462
9.843
9.411
9.793
20,784,496
+0.39(+4.13%)
Oct 17, 2011
9.865
9.930
9.368
9.404
21,876,974
-0.47(-4.74%)
Oct 14, 2011
9.973
10.03
9.714
9.872
17,594,806
+0.11(+1.11%)
Oct 13, 2011
9.714
9.807
9.426
9.764
19,168,164
+0.00(+0.00%)
Oct 12, 2011
10.05
10.08
9.757
9.764
24,680,990
-0.10(-1.02%)
Oct 11, 2011
9.843
10.04
9.786
9.865
15,329,235
-0.02(-0.22%)
Oct 10, 2011
9.901
10.06
9.750
9.887
18,328,998
+0.24(+2.46%)
Oct 07, 2011
9.872
9.887
9.505
9.649
24,090,028
-0.07(-0.74%)
Oct 06, 2011
9.584
9.725
9.512
9.721
54,003,136
+0.65(+7.14%)
Oct 05, 2011
8.605
9.116
8.562
9.073
28,664,654
+0.50(+5.88%)
Oct 04, 2011
8.382
8.598
8.288
8.569
40,488,672
+0.01(+0.17%)
Oct 03, 2011
8.698
8.900
8.482
8.554
38,913,948
-0.35(-3.88%)
Sep 30, 2011
8.950
9.127
8.893
8.900
32,571,970
-0.22(-2.37%)
Sep 29, 2011
9.217
9.318
8.893
9.116
38,998,980
+0.12(+1.36%)
Sep 28, 2011
9.210
9.339
8.979
8.994
28,240,406
-0.21(-2.27%)
Sep 27, 2011
9.058
9.476
9.008
9.202
34,226,552
+0.32(+3.57%)
Sep 26, 2011
9.001
9.001
8.619
8.886
41,155,700
-0.01(-0.08%)
Sep 23, 2011
8.670
9.037
8.641
8.893
24,099,402
+0.16(+1.81%)
Sep 22, 2011
8.965
9.109
8.569
8.734
57,556,992
-0.55(-5.90%)
Sep 21, 2011
9.649
9.779
9.260
9.282
26,814,672
-0.38(-3.95%)
Sep 20, 2011
9.714
9.807
9.663
9.663
32,302,004
+0.04(+0.37%)
Sep 19, 2011
9.894
9.901
9.541
9.627
31,740,776
-0.41(-4.09%)
Sep 16, 2011
10.04
10.22
9.937
10.04
24,829,488
+0.01(+0.14%)
Sep 15, 2011
10.03
10.08
9.786
10.02
27,519,646
+0.14(+1.46%)
Sep 14, 2011
9.908
10.02
9.671
9.879
36,442,956
+0.01(+0.15%)
Sep 13, 2011
9.771
9.927
9.692
9.865
30,946,974
+0.14(+1.41%)
Sep 12, 2011
9.656
9.750
9.440
9.728
41,901,684
-0.05(-0.52%)
Sep 09, 2011
10.22
10.27
9.714
9.779
41,030,572
-0.56(-5.43%)
Sep 08, 2011
10.28
10.64
10.22
10.34
31,053,166
-0.12(-1.17%)
Sep 07, 2011
10.31
10.46
10.19
10.46
23,632,036
+0.35(+3.49%)
Sep 06, 2011
9.879
10.14
9.786
10.11
21,848,564
-0.06(-0.57%)
Sep 02, 2011
10.44
10.46
10.07
10.17
16,433,445
-0.45(-4.21%)
Sep 01, 2011
10.85
11.00
10.59
10.61
20,707,606
-0.21(-1.93%)
Aug 31, 2011
10.79
10.97
10.71
10.82
19,089,154
+0.14(+1.28%)
Aug 30, 2011
10.82
10.84
10.56
10.69
24,024,764
-0.18(-1.66%)
Aug 29, 2011
10.48
10.89
10.48
10.87
14,252,493
+0.55(+5.38%)
Aug 26, 2011
10.02
10.39
9.773
10.31
32,368,374
+0.25(+2.50%)
Aug 25, 2011
10.45
10.49
10.05
10.06
26,801,910
-0.32(-3.04%)
Aug 24, 2011
10.38
10.40
10.09
10.38
20,156,400
-0.09(-0.89%)
Aug 23, 2011
10.20
10.47
10.14
10.47
25,701,172
+0.31(+3.04%)
Aug 22, 2011
10.79
10.79
10.10
10.16
33,153,144
-0.11(-1.12%)
Aug 19, 2011
10.23
10.65
10.16
10.28
30,154,062
-0.06(-0.56%)
Aug 18, 2011
10.49
10.69
10.19
10.33
43,278,416
-0.48(-4.45%)
Aug 17, 2011
10.92
10.94
10.76
10.81
23,568,100
-0.06(-0.59%)
Aug 16, 2011
10.94
11.12
10.76
10.88
34,481,780
-0.29(-2.57%)
Aug 15, 2011
10.48
11.19
10.45
11.17
41,537,100
+0.83(+8.06%)
Aug 12, 2011
10.36
10.49
10.15
10.33
27,295,958
+0.11(+1.12%)
Aug 11, 2011
9.716
10.35
9.701
10.22
47,350,060
+0.75(+7.88%)
Aug 10, 2011
10.05
10.06
9.436
9.472
36,857,552
-0.82(-7.95%)
Aug 09, 2011
9.859
10.32
9.579
10.29
37,588,828
+0.68(+7.10%)
Aug 08, 2011
9.859
10.10
9.608
9.608
44,074,936
-0.67(-6.49%)
Aug 05, 2011
10.56
10.66
9.902
10.28
40,631,736
-0.12(-1.17%)
Aug 04, 2011
10.87
10.87
10.37
10.40
41,895,492
-0.64(-5.79%)
Aug 03, 2011
10.85
11.06
10.76
11.04
24,784,004
+0.18(+1.65%)
Aug 02, 2011
11.09
11.26
10.84
10.86
26,302,242
-0.36(-3.20%)
Aug 01, 2011
11.53
11.59
11.05
11.22
25,558,686
-0.20(-1.76%)
Jul 29, 2011
11.38
11.51
11.24
11.42
21,403,576
-0.06(-0.56%)
Jul 28, 2011
11.47
11.68
11.45
11.48
23,887,420
-0.03(-0.25%)
Jul 27, 2011
11.78
11.80
11.43
11.51
61,707,232
-0.90(-7.23%)
Jul 26, 2011
12.26
12.45
12.20
12.41
32,506,664
+0.19(+1.59%)
Jul 25, 2011
12.18
12.25
12.13
12.21
22,008,456
-0.09(-0.70%)
Jul 22, 2011
12.18
12.31
12.11
12.30
22,345,842
+0.10(+0.82%)
Jul 21, 2011
12.21
12.28
12.09
12.20
24,757,850
+0.10(+0.83%)
Jul 20, 2011
12.19
12.29
12.07
12.10
14,845,653
+0.01(+0.06%)
Jul 19, 2011
11.90
12.10
11.85
12.09
14,122,739
+0.25(+2.12%)
Jul 18, 2011
11.91
11.92
11.74
11.84
17,138,468
-0.17(-1.43%)
Jul 15, 2011
11.93
12.01
11.84
12.01
18,971,018
+0.13(+1.09%)
Jul 14, 2011
12.19
12.19
11.85
11.88
28,461,570
-0.25(-2.07%)
Jul 13, 2011
12.25
12.41
12.10
12.13
18,863,472
+0.01(+0.12%)
Jul 12, 2011
12.34
12.34
12.11
12.12
25,474,546
-0.26(-2.09%)
Jul 11, 2011
12.66
12.66
12.34
12.38
27,431,944
-0.44(-3.42%)
Jul 08, 2011
12.89
12.95
12.71
12.82
15,868,770
-0.24(-1.81%)
Jul 07, 2011
13.30
13.35
12.96
13.05
23,451,872
-0.04(-0.27%)
Jul 06, 2011
13.13
13.23
13.05
13.09
18,502,336
-0.05(-0.38%)
Jul 05, 2011
13.41
13.43
13.10
13.14
17,018,418
-0.16(-1.24%)
Jul 01, 2011
13.15
13.41
13.03
13.30
25,328,840
+0.28(+2.15%)
Jun 30, 2011
12.75
13.03
12.70
13.02
21,427,324
+0.34(+2.72%)
Jun 29, 2011
12.64
12.80
12.56
12.68
18,630,192
+0.09(+0.68%)
Jun 28, 2011
12.51
12.66
12.41
12.59
18,106,384
+0.13(+1.04%)
Jun 27, 2011
12.60
12.60
12.34
12.46
25,178,784
-0.13(-1.03%)
Jun 24, 2011
12.77
12.80
12.56
12.59
21,301,712
-0.17(-1.35%)
Jun 23, 2011
12.56
12.78
12.39
12.77
27,231,378
+0.04(+0.34%)
Jun 22, 2011
12.66
12.80
12.64
12.72
28,556,126
+0.05(+0.40%)
Jun 21, 2011
12.91
12.91
12.62
12.67
31,768,676
-0.19(-1.45%)
Jun 20, 2011
12.90
12.93
12.84
12.86
13,127,876
+0.09(+0.67%)
Jun 17, 2011
13.00
13.06
12.74
12.77
14,674,490
-0.11(-0.84%)
Jun 16, 2011
12.89
12.97
12.67
12.88
18,126,586
-0.02(-0.17%)
Jun 15, 2011
13.15
13.21
12.83
12.90
19,472,058
-0.39(-2.97%)
Jun 14, 2011
13.27
13.45
13.27
13.30
10,389,856
+0.18(+1.37%)
Jun 13, 2011
13.25
13.29
13.05
13.12
14,297,561
-0.06(-0.49%)
Jun 10, 2011
13.38
13.38
13.10
13.18
15,586,901
-0.24(-1.82%)
Jun 09, 2011
13.40
13.53
13.30
13.43
11,754,644
+0.04(+0.27%)
Jun 08, 2011
13.42
13.46
13.25
13.39
16,836,626
-0.17(-1.22%)
Jun 07, 2011
13.58
13.73
13.54
13.55
12,583,074
+0.02(+0.16%)
Jun 06, 2011
13.60
13.72
13.50
13.53
15,973,698
-0.12(-0.89%)
Jun 03, 2011
13.73
13.86
13.61
13.66
18,411,932
-0.34(-2.41%)
May 24, 2011
14.04
14.10
13.96
13.99
14,807,448
+0.05(+0.36%)
May 23, 2011
14.09
14.11
13.89
13.94
26,117,230
-0.34(-2.36%)
May 20, 2011
14.45
14.47
14.11
14.28
29,961,092
-0.20(-1.38%)
May 19, 2011
14.54
14.59
14.28
14.48
16,955,708
-0.06(-0.39%)
May 18, 2011
14.54
14.68
14.44
14.54
14,767,781
+0.02(+0.15%)
May 17, 2011
14.67
14.67
14.29
14.52
15,089,568
-0.21(-1.41%)
May 16, 2011
14.75
15.04
14.69
14.72
13,079,454
-0.11(-0.77%)
May 13, 2011
15.07
15.07
14.70
14.84
10,711,262
-0.23(-1.52%)
May 12, 2011
14.87
15.13
14.71
15.07
13,956,540
+0.20(+1.35%)
May 11, 2011
14.97
15.13
14.75
14.87
13,275,050
-0.13(-0.86%)
May 10, 2011
14.89
15.00
14.70
14.99
13,004,456
+0.09(+0.58%)
May 09, 2011
14.74
15.05
14.71
14.91
16,978,184
+0.38(+2.61%)
May 06, 2011
14.54
14.81
14.45
14.53
13,484,944
+0.14(+0.94%)
May 05, 2011
14.53
14.64
14.32
14.39
18,797,822
-0.20(-1.37%)
May 04, 2011
14.71
14.74
14.43
14.59
13,676,072
-0.16(-1.07%)
May 03, 2011
14.82
14.86
14.57
14.75
16,176,675
-0.11(-0.72%)
May 02, 2011
14.86
14.87
14.83
14.86
10,465,345
-0.13(-0.86%)
Apr 29, 2011
14.98
15.06
14.88
14.99
15,024,750
-0.07(-0.47%)
Apr 28, 2011
15.04
15.12
14.90
15.06
17,222,584
-0.03(-0.19%)
Apr 27, 2011
15.69
15.78
14.79
15.09
45,986,600
+0.34(+2.33%)
Apr 26, 2011
14.65
14.92
14.54
14.74
16,436,243
+0.24(+1.63%)
Apr 25, 2011
14.73
14.76
14.50
14.51
17,086,504
-0.09(-0.59%)
Apr 21, 2011
14.77
14.78
14.48
14.59
13,740,845
-0.06(-0.39%)
Apr 20, 2011
14.34
14.69
14.31
14.65
24,873,744
+0.56(+3.96%)
Apr 19, 2011
13.94
14.26
13.85
14.09
16,749,903
+0.14(+1.03%)
Apr 18, 2011
13.96
13.99
13.83
13.95
15,270,499
-0.20(-1.42%)
Apr 15, 2011
14.14
14.19
14.08
14.15
25,160,300
+0.11(+0.76%)
Apr 14, 2011
13.72
14.07
13.64
14.04
22,437,726
+0.20(+1.45%)
Apr 13, 2011
13.86
13.97
13.68
13.84
20,646,502
+0.11(+0.83%)
Apr 12, 2011
13.96
13.99
13.64
13.73
27,566,496
-0.30(-2.14%)
Apr 11, 2011
13.97
14.20
13.97
14.03
23,440,978
+0.01(+0.10%)
Apr 08, 2011
14.44
14.46
13.98
14.01
44,268,032
-0.44(-3.07%)
Apr 07, 2011
14.59
14.82
14.44
14.46
27,554,708
-0.14(-0.93%)
Apr 06, 2011
14.74
14.74
14.59
14.59
19,724,682
-0.01(-0.05%)
Apr 05, 2011
14.76
14.81
14.58
14.60
20,301,936
-0.13(-0.87%)
Apr 04, 2011
14.82
14.85
14.70
14.73
12,848,636
-0.02(-0.15%)
Apr 01, 2011
15.02
15.02
14.66
14.75
26,223,832
-0.01(-0.10%)
Mar 31, 2011
14.94
15.04
14.75
14.77
20,468,190
-0.12(-0.82%)
Mar 30, 2011
14.89
14.89
14.89
14.89
28,580,266
-0.22(-1.47%)
Mar 29, 2011
15.27
15.34
15.04
15.11
17,394,086
-0.24(-1.59%)
Mar 28, 2011
15.43
15.47
15.27
15.35
13,102,743
-0.01(-0.05%)
Mar 25, 2011
15.30
15.38
15.19
15.36
14,127,234
+0.08(+0.52%)
Mar 24, 2011
15.06
15.34
14.88
15.28
21,432,492
+0.36(+2.40%)
Mar 23, 2011
14.84
15.03
14.63
14.92
19,364,368
+0.04(+0.24%)
Mar 22, 2011
14.92
15.01
14.81
14.89
13,190,213
+0.02(+0.14%)
Mar 21, 2011
15.01
15.03
14.85
14.87
15,678,341
+0.01(+0.10%)
Mar 18, 2011
15.06
15.14
14.73
14.85
17,488,524
+0.03(+0.19%)
Mar 17, 2011
14.95
15.04
14.69
14.82
17,404,966
+0.13(+0.88%)
Mar 16, 2011
14.97
15.22
14.48
14.69
23,176,940
-0.40(-2.66%)
Mar 15, 2011
14.87
15.19
14.86
15.09
22,936,970
-0.24(-1.54%)
Mar 14, 2011
15.17
15.45
15.14
15.33
14,104,747
+0.08(+0.52%)
Mar 11, 2011
15.17
15.32
15.11
15.25
16,946,606
-0.01(-0.05%)
Mar 10, 2011
15.63
15.70
15.22
15.26
21,725,820
-0.61(-3.83%)
Mar 09, 2011
16.14
16.14
15.50
15.87
26,077,704
-0.37(-2.29%)
Mar 08, 2011
16.25
16.35
16.00
16.24
12,422,091
+0.07(+0.44%)
Mar 07, 2011
16.36
16.55
16.04
16.17
21,093,930
-0.24(-1.44%)
Mar 04, 2011
16.37
16.53
16.18
16.40
13,469,905
+0.05(+0.31%)
Mar 03, 2011
16.23
16.46
16.12
16.35
14,625,506
+0.38(+2.37%)
Mar 02, 2011
15.75
16.19
15.75
15.98
21,776,058
+0.21(+1.33%)
Mar 01, 2011
16.53
16.62
15.75
15.77
24,832,276
-0.74(-4.48%)
Feb 28, 2011
16.32
16.55
16.30
16.50
18,363,154
+0.33(+2.04%)
Feb 25, 2011
16.40
16.40
16.00
16.18
19,000,330
-0.11(-0.70%)
Feb 24, 2011
15.98
16.31
15.96
16.29
16,876,964
+0.31(+1.93%)
Feb 23, 2011
16.10
16.17
15.89
15.98
23,040,664
-0.16(-0.97%)
Feb 22, 2011
16.20
16.37
16.04
16.14
25,686,048
-0.45(-2.71%)
Feb 18, 2011
16.45
16.70
16.29
16.59
28,027,832
+0.10(+0.61%)
Feb 17, 2011
15.94
16.57
15.92
16.49
38,867,772
+0.56(+3.54%)
Feb 16, 2011
15.73
16.17
15.71
15.93
21,450,612
+0.32(+2.06%)
Feb 15, 2011
15.83
15.83
15.58
15.60
17,657,452
-0.28(-1.75%)
Feb 14, 2011
16.03
16.05
15.83
15.88
12,316,409
-0.09(-0.54%)
Feb 11, 2011
15.73
16.00
15.52
15.97
20,689,052
+0.14(+0.90%)
Feb 10, 2011
16.11
16.12
15.78
15.83
30,077,260
-0.46(-2.81%)
Feb 09, 2011
16.15
16.28
16.05
16.28
18,998,640
+0.14(+0.84%)
Feb 08, 2011
16.24
16.39
16.04
16.15
20,645,422
-0.06(-0.35%)
Feb 07, 2011
16.25
16.46
16.10
16.20
33,226,040
-0.49(-2.91%)
Feb 04, 2011
16.30
16.73
16.03
16.69
37,028,256
+0.57(+3.54%)
Feb 03, 2011
16.22
16.22
15.86
16.12
26,151,420
-0.16(-0.97%)
Feb 02, 2011
16.14
16.43
16.08
16.27
13,272,398
+0.07(+0.44%)
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
.