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
)
35.35
+0.13 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008
6.416
6.776
6.381
6.727
18,782,524
+0.37(+5.77%)
Dec 30, 2008
6.169
6.388
6.155
6.360
13,193,422
+0.21(+3.44%)
Dec 29, 2008
6.226
6.254
6.070
6.148
9,966,639
-0.11(-1.69%)
Dec 26, 2008
6.190
6.282
6.176
6.254
0
+0.07(+1.14%)
Dec 24, 2008
6.120
6.211
6.084
6.183
4,183,945
+0.06(+0.92%)
Dec 23, 2008
6.120
6.331
6.070
6.127
16,114,165
-0.06(-0.91%)
Dec 22, 2008
6.338
6.338
6.021
6.183
15,621,863
-0.02(-0.34%)
Dec 19, 2008
6.360
6.473
6.141
6.204
27,217,772
-0.06(-0.90%)
Dec 18, 2008
6.501
6.557
6.162
6.261
21,804,586
-0.23(-3.48%)
Dec 17, 2008
6.254
6.621
6.197
6.487
18,723,738
+0.03(+0.44%)
Dec 16, 2008
6.070
6.538
6.000
6.458
24,063,950
+0.47(+7.90%)
Dec 15, 2008
6.070
6.070
5.859
5.986
14,736,657
+0.02(+0.35%)
Dec 12, 2008
5.717
6.035
5.647
5.964
0
+0.09(+1.56%)
Dec 11, 2008
6.162
6.303
5.809
5.873
26,696,876
-0.35(-5.67%)
Dec 10, 2008
6.261
6.480
6.099
6.226
24,245,536
+0.02(+0.34%)
Dec 09, 2008
6.162
6.501
6.028
6.204
32,035,112
-0.14(-2.22%)
Dec 08, 2008
6.155
6.437
6.155
6.346
27,797,422
+0.32(+5.27%)
Dec 05, 2008
5.795
6.035
5.576
6.028
0
+0.14(+2.40%)
Dec 04, 2008
6.021
6.120
5.760
5.887
32,139,520
-0.23(-3.81%)
Dec 03, 2008
5.964
6.176
5.724
6.120
28,757,860
+0.06(+1.05%)
Dec 02, 2008
6.077
6.106
5.781
6.056
21,589,886
+0.07(+1.18%)
Dec 01, 2008
6.218
6.353
5.964
5.986
23,515,038
-0.37(-5.88%)
Nov 28, 2008
6.607
6.663
6.324
6.360
16,278,243
-0.27(-4.05%)
Nov 26, 2008
6.317
6.706
6.282
6.628
25,562,188
+0.22(+3.41%)
Nov 25, 2008
6.494
6.543
6.176
6.409
26,117,366
+0.09(+1.45%)
Nov 24, 2008
5.873
6.494
5.802
6.317
27,445,428
+0.64(+11.32%)
Nov 21, 2008
5.809
5.809
5.195
5.675
38,426,872
+0.16(+2.81%)
Nov 20, 2008
5.640
6.190
5.449
5.520
37,294,940
-0.43(-7.24%)
Nov 19, 2008
5.682
6.211
5.654
5.950
42,329,700
+0.03(+0.48%)
Nov 18, 2008
5.971
6.035
5.202
5.922
89,638,336
-0.44(-6.88%)
Nov 17, 2008
6.204
6.529
5.880
6.360
34,485,268
+0.07(+1.12%)
Nov 14, 2008
6.487
6.684
6.049
6.289
0
-0.43(-6.41%)
Nov 13, 2008
6.381
6.741
5.668
6.720
44,802,760
+0.25(+3.93%)
Nov 12, 2008
6.811
7.037
6.353
6.466
34,576,092
-0.58(-8.22%)
Nov 11, 2008
6.840
7.341
6.635
7.044
28,303,510
+0.02(+0.30%)
Nov 10, 2008
7.715
7.715
6.924
7.023
18,504,644
-0.32(-4.42%)
Nov 07, 2008
7.157
7.376
7.087
7.348
0
+0.29(+4.10%)
Nov 06, 2008
7.736
7.736
6.967
7.058
38,239,404
-0.77(-9.83%)
Nov 05, 2008
8.188
8.188
7.764
7.828
28,534,234
-0.46(-5.54%)
Nov 04, 2008
8.117
8.308
7.849
8.287
32,707,910
+0.41(+5.20%)
Nov 03, 2008
7.588
7.927
7.588
7.877
19,464,822
+0.23(+3.05%)
Oct 31, 2008
7.080
7.821
6.953
7.644
0
+0.52(+7.33%)
Oct 30, 2008
7.602
7.807
6.974
7.122
37,375,168
-0.30(-4.00%)
Oct 29, 2008
7.058
7.764
6.917
7.418
57,060,456
-0.64(-7.97%)
Oct 28, 2008
7.461
8.082
7.214
8.061
26,079,668
+0.90(+12.51%)
Oct 27, 2008
7.348
7.616
7.101
7.164
21,294,352
-0.35(-4.69%)
Oct 24, 2008
6.960
7.757
6.917
7.517
0
-0.32(-4.14%)
Oct 23, 2008
7.743
7.877
7.249
7.842
41,255,936
+0.10(+1.28%)
Oct 22, 2008
7.891
7.913
7.503
7.743
28,174,740
-0.23(-2.92%)
Oct 21, 2008
8.350
8.477
7.913
7.976
21,979,186
-0.50(-5.91%)
Oct 20, 2008
8.915
8.992
8.244
8.477
29,438,826
-0.16(-1.88%)
Oct 17, 2008
8.414
8.872
8.301
8.640
0
+0.10(+1.16%)
Oct 16, 2008
8.682
8.915
7.962
8.541
41,576,816
-0.12(-1.39%)
Oct 15, 2008
9.098
9.303
8.541
8.661
24,628,248
-0.86(-9.04%)
Oct 14, 2008
10.49
10.66
9.374
9.522
31,520,586
-0.44(-4.46%)
Oct 13, 2008
9.211
10.14
9.104
9.967
25,597,282
+1.24(+14.15%)
Oct 10, 2008
8.301
9.367
7.934
8.731
0
+0.05(+0.57%)
Oct 09, 2008
8.449
9.063
8.294
8.682
56,922,228
+0.51(+6.22%)
Oct 08, 2008
8.343
9.035
7.905
8.174
47,455,252
-0.80(-8.89%)
Oct 07, 2008
10.03
10.13
8.922
8.971
38,897,088
-0.88(-8.89%)
Oct 06, 2008
10.07
10.16
8.700
9.847
50,791,984
-0.61(-5.81%)
Oct 03, 2008
10.51
10.83
10.41
10.45
0
+0.09(+0.89%)
Oct 02, 2008
10.79
10.79
10.26
10.36
22,067,034
-0.44(-4.05%)
Oct 01, 2008
10.87
11.04
10.71
10.80
18,951,234
-0.24(-2.17%)
Sep 30, 2008
10.91
11.08
10.60
11.04
23,965,820
+0.57(+5.46%)
Sep 29, 2008
11.22
11.29
10.21
10.47
31,766,544
-0.92(-8.06%)
Sep 26, 2008
11.46
11.52
11.19
11.39
0
-0.40(-3.36%)
Sep 25, 2008
11.63
11.99
11.62
11.78
15,066,600
+0.09(+0.79%)
Sep 24, 2008
11.46
11.87
11.33
11.69
25,326,208
+0.28(+2.41%)
Sep 23, 2008
11.36
11.65
11.24
11.41
23,737,116
+0.07(+0.62%)
Sep 22, 2008
11.89
11.96
11.32
11.34
19,999,696
-0.72(-5.97%)
Sep 19, 2008
12.03
12.54
11.58
12.06
0
+0.82(+7.28%)
Sep 18, 2008
10.47
11.39
10.41
11.24
42,701,384
+1.00(+9.79%)
Sep 17, 2008
10.71
10.73
10.22
10.24
29,604,888
-0.61(-5.66%)
Sep 16, 2008
10.57
10.90
10.23
10.86
43,345,312
+0.04(+0.33%)
Sep 15, 2008
11.31
11.33
10.80
10.82
25,940,312
-0.81(-6.98%)
Sep 12, 2008
11.37
11.65
11.22
11.63
0
+0.19(+1.66%)
Sep 11, 2008
11.28
11.53
11.12
11.44
21,461,042
-0.01(-0.06%)
Sep 10, 2008
11.41
11.57
11.29
11.45
22,139,188
+0.16(+1.38%)
Sep 09, 2008
11.87
11.92
11.29
11.29
35,023,876
-0.41(-3.50%)
Sep 08, 2008
12.00
12.08
11.60
11.70
37,317,224
-0.08(-0.66%)
Sep 05, 2008
11.56
11.91
11.25
11.78
0
+0.06(+0.54%)
Sep 04, 2008
12.06
12.08
11.46
11.72
82,244,880
-0.32(-2.64%)
Sep 03, 2008
12.52
12.85
12.01
12.03
121,559,984
-1.73(-12.56%)
Sep 02, 2008
14.68
14.78
13.61
13.76
37,932,064
-0.73(-5.06%)
Aug 29, 2008
14.55
14.58
14.22
14.50
0
-0.16(-1.11%)
Aug 28, 2008
14.87
14.92
14.51
14.66
21,010,978
-0.15(-1.00%)
Aug 27, 2008
14.77
14.84
14.58
14.81
13,579,434
+0.03(+0.19%)
Aug 26, 2008
15.05
15.05
14.66
14.78
11,480,315
-0.11(-0.71%)
Aug 25, 2008
15.09
15.20
14.84
14.89
11,514,776
-0.26(-1.72%)
Aug 22, 2008
15.18
15.31
15.09
15.15
0
+0.08(+0.56%)
Aug 21, 2008
14.69
15.11
14.61
15.06
14,931,737
+0.19(+1.28%)
Aug 20, 2008
14.89
14.99
14.61
14.87
18,487,984
+0.00(+0.00%)
Aug 19, 2008
15.03
15.23
14.79
14.87
13,248,475
-0.22(-1.45%)
Aug 18, 2008
14.96
15.36
14.92
15.09
19,668,554
+0.13(+0.85%)
Aug 15, 2008
14.74
15.06
14.65
14.96
0
+0.29(+1.97%)
Aug 14, 2008
14.69
14.82
14.41
14.67
19,290,058
-0.10(-0.67%)
Aug 13, 2008
15.06
15.20
14.55
14.77
17,835,654
-0.36(-2.38%)
Aug 12, 2008
15.21
15.36
15.08
15.13
17,446,540
-0.10(-0.65%)
Aug 11, 2008
14.65
15.25
14.60
15.23
22,392,016
+0.64(+4.35%)
Aug 08, 2008
14.08
14.63
13.98
14.60
18,157,974
+0.61(+4.39%)
Aug 07, 2008
14.30
14.41
13.95
13.98
22,370,758
-0.40(-2.80%)
Aug 06, 2008
14.43
14.56
14.10
14.39
18,340,420
-0.04(-0.29%)
Aug 05, 2008
14.36
14.48
14.15
14.43
21,863,400
+0.24(+1.69%)
Aug 04, 2008
14.37
14.51
14.15
14.19
23,925,228
-0.17(-1.18%)
Aug 01, 2008
14.24
14.48
14.01
14.36
21,145,842
+0.23(+1.65%)
Jul 31, 2008
14.40
14.51
14.03
14.12
24,586,546
-0.32(-2.25%)
Jul 30, 2008
14.75
15.03
14.23
14.45
47,862,968
-0.60(-3.99%)
Jul 29, 2008
14.95
15.21
14.85
15.05
29,580,018
+0.37(+2.50%)
Jul 28, 2008
14.63
14.88
14.61
14.68
24,818,092
+0.21(+1.46%)
Jul 25, 2008
14.12
14.53
14.01
14.47
18,018,240
+0.44(+3.12%)
Jul 24, 2008
14.24
14.54
14.00
14.03
16,632,262
-0.17(-1.19%)
Jul 23, 2008
14.24
14.34
14.08
14.20
17,117,814
+0.01(+0.10%)
Jul 22, 2008
14.35
14.41
14.05
14.19
22,281,210
-0.30(-2.05%)
Jul 21, 2008
14.34
14.60
14.26
14.48
17,506,706
+0.23(+1.58%)
Jul 18, 2008
14.61
14.68
14.19
14.26
25,311,542
-0.34(-2.32%)
Jul 17, 2008
14.34
14.77
14.27
14.60
26,984,742
+0.44(+3.09%)
Jul 16, 2008
14.06
14.21
13.78
14.16
22,002,870
+0.16(+1.16%)
Jul 15, 2008
13.85
14.28
13.63
14.00
28,175,680
+0.01(+0.05%)
Jul 14, 2008
14.55
14.58
13.98
13.99
28,566,490
-0.32(-2.27%)
Jul 11, 2008
14.14
14.60
13.90
14.31
33,647,948
+0.08(+0.60%)
Jul 10, 2008
14.58
14.64
14.05
14.23
41,424,636
-0.10(-0.69%)
Jul 09, 2008
14.92
14.96
14.31
14.33
40,686,724
-0.71(-4.69%)
Jul 08, 2008
15.63
15.63
14.77
15.03
49,521,480
-0.65(-4.14%)
Jul 07, 2008
15.97
16.26
15.54
15.68
23,316,890
-0.12(-0.76%)
Jul 04, 2008
15.83
15.94
15.56
15.80
13,770,278
+0.00(+0.00%)
Jul 03, 2008
15.83
15.94
15.56
15.80
13,770,278
+0.11(+0.67%)
Jul 02, 2008
16.02
16.12
15.66
15.70
23,234,672
-0.25(-1.59%)
Jul 01, 2008
16.06
16.27
15.87
15.95
35,047,344
-0.32(-1.95%)
Jun 30, 2008
16.53
16.59
16.25
16.27
22,075,154
-0.28(-1.71%)
Jun 27, 2008
17.02
17.02
16.45
16.55
36,356,584
-0.59(-3.42%)
Jun 26, 2008
17.54
17.60
17.11
17.14
18,848,688
-0.68(-3.80%)
Jun 25, 2008
17.67
18.04
17.65
17.82
23,315,760
+0.27(+1.53%)
Jun 24, 2008
17.84
17.91
17.48
17.55
20,845,948
-0.38(-2.13%)
Jun 23, 2008
17.94
18.08
17.84
17.93
16,910,154
+0.10(+0.55%)
Jun 20, 2008
18.09
18.26
17.70
17.83
20,645,852
-0.26(-1.44%)
Jun 19, 2008
18.38
18.42
17.73
18.09
26,582,680
-0.40(-2.14%)
Jun 18, 2008
18.81
18.86
18.30
18.49
20,780,166
-0.32(-1.73%)
Jun 17, 2008
19.27
19.35
18.76
18.81
19,067,708
-0.30(-1.55%)
Jun 16, 2008
19.38
19.45
19.09
19.11
20,185,164
-0.30(-1.56%)
Jun 13, 2008
19.07
19.45
19.00
19.41
19,310,768
+0.50(+2.65%)
Jun 12, 2008
18.78
19.08
18.64
18.91
22,966,830
+0.18(+0.98%)
Jun 11, 2008
18.73
18.98
18.61
18.73
25,986,922
+0.12(+0.64%)
Jun 10, 2008
18.65
18.73
18.54
18.61
19,236,156
-0.32(-1.68%)
Jun 09, 2008
18.85
18.99
18.66
18.92
19,382,662
+0.18(+0.98%)
Jun 06, 2008
18.96
18.99
18.73
18.74
28,359,468
-0.41(-2.14%)
Jun 05, 2008
18.83
19.20
18.83
19.15
24,001,152
+0.35(+1.84%)
Jun 04, 2008
18.80
19.00
18.69
18.80
20,430,896
-0.09(-0.49%)
Jun 03, 2008
19.07
19.22
18.64
18.90
30,829,930
-0.07(-0.37%)
Jun 02, 2008
19.26
19.29
18.81
18.97
18,351,564
-0.33(-1.72%)
May 30, 2008
19.52
19.54
19.21
19.30
17,952,844
-0.07(-0.36%)
May 29, 2008
19.50
19.54
19.27
19.37
16,191,779
-0.06(-0.33%)
May 28, 2008
19.34
19.50
18.82
19.43
19,901,002
+0.18(+0.95%)
May 27, 2008
19.09
19.30
19.00
19.25
17,284,398
+0.16(+0.81%)
May 26, 2008
19.06
19.25
18.87
19.09
0
+0.00(+0.00%)
May 23, 2008
19.06
19.25
18.87
19.09
20,012,386
-0.03(-0.15%)
May 22, 2008
18.91
19.22
18.85
19.12
19,811,146
+0.27(+1.42%)
May 21, 2008
19.26
19.57
18.78
18.85
21,365,212
-0.36(-1.87%)
May 20, 2008
19.54
19.54
19.02
19.21
20,943,298
-0.39(-1.98%)
May 19, 2008
19.35
19.81
19.27
19.60
32,711,472
+0.29(+1.50%)
May 16, 2008
19.09
19.35
18.90
19.31
31,652,260
+0.22(+1.15%)
May 15, 2008
18.24
19.09
18.24
19.09
29,211,210
+0.80(+4.40%)
May 14, 2008
18.34
18.61
18.20
18.29
19,124,086
+0.09(+0.50%)
May 13, 2008
18.43
18.51
18.09
18.20
20,023,586
-0.22(-1.19%)
May 12, 2008
18.44
18.54
17.85
18.42
22,926,464
+0.01(+0.04%)
May 09, 2008
18.70
18.70
18.27
18.41
13,144,364
-0.35(-1.88%)
May 08, 2008
18.60
18.83
18.42
18.76
17,490,178
+0.28(+1.53%)
May 07, 2008
19.13
19.19
18.39
18.48
23,098,596
-0.67(-3.50%)
May 06, 2008
19.15
19.19
18.75
19.15
11,474,190
+0.06(+0.33%)
May 05, 2008
19.04
19.26
18.88
19.09
12,196,444
+0.03(+0.15%)
May 02, 2008
19.26
19.26
18.68
19.06
18,394,394
-0.02(-0.11%)
May 01, 2008
18.98
19.11
18.70
19.08
16,788,766
+0.23(+1.20%)
Apr 30, 2008
18.78
19.21
18.71
18.85
31,136,300
+0.13(+0.68%)
Apr 29, 2008
18.73
19.13
18.44
18.73
52,781,040
+0.60(+3.31%)
Apr 28, 2008
18.30
18.35
18.06
18.13
19,021,082
-0.17(-0.93%)
Apr 25, 2008
18.01
18.30
17.81
18.30
12,956,473
+0.34(+1.89%)
Apr 24, 2008
17.76
18.15
17.44
17.96
18,505,320
+0.21(+1.19%)
Apr 23, 2008
18.00
18.14
17.54
17.75
19,447,758
-0.42(-2.29%)
Apr 22, 2008
18.35
18.49
17.98
18.16
17,041,178
+0.00(+0.00%)
Apr 21, 2008
18.08
18.19
17.86
18.16
12,866,045
+0.02(+0.12%)
Apr 18, 2008
18.20
18.35
18.06
18.14
16,985,322
+0.21(+1.18%)
Apr 17, 2008
18.14
18.34
17.89
17.93
15,609,026
-0.17(-0.94%)
Apr 16, 2008
17.55
18.15
17.54
18.10
14,126,275
+0.73(+4.23%)
Apr 15, 2008
17.71
17.71
17.27
17.36
13,826,925
-0.27(-1.52%)
Apr 14, 2008
17.46
17.83
17.46
17.63
11,090,812
+0.08(+0.48%)
Apr 11, 2008
17.71
17.85
17.47
17.55
12,355,363
-0.36(-2.01%)
Apr 10, 2008
17.87
18.09
17.77
17.91
17,149,954
+0.05(+0.28%)
Apr 09, 2008
18.48
18.53
17.85
17.86
22,324,290
-0.57(-3.10%)
Apr 08, 2008
18.32
18.54
18.28
18.43
21,317,860
+0.20(+1.08%)
Apr 07, 2008
18.21
18.50
18.06
18.23
18,121,758
+0.19(+1.06%)
Apr 04, 2008
17.94
18.21
17.84
18.04
16,934,078
+0.02(+0.12%)
Apr 03, 2008
17.50
18.02
17.48
18.02
15,952,185
+0.37(+2.12%)
Apr 02, 2008
17.77
18.00
17.36
17.65
18,284,718
+0.04(+0.20%)
Apr 01, 2008
17.22
17.65
17.17
17.61
18,036,082
+0.64(+3.79%)
Mar 31, 2008
16.98
17.02
16.69
16.97
12,498,248
-0.06(-0.33%)
Mar 28, 2008
17.12
17.31
17.00
17.02
12,657,805
-0.04(-0.21%)
Mar 27, 2008
17.17
17.41
16.97
17.06
20,324,708
-0.05(-0.29%)
Mar 26, 2008
17.29
17.29
16.80
17.11
22,038,950
-0.64(-3.58%)
Mar 25, 2008
17.34
17.82
17.34
17.75
26,771,220
+0.37(+2.11%)
Mar 24, 2008
16.95
17.47
16.92
17.38
18,213,704
+0.46(+2.71%)
Mar 21, 2008
16.77
16.95
16.57
16.92
16,306,170
+0.00(+0.00%)
Mar 20, 2008
16.77
16.95
16.57
16.92
16,305,036
+0.20(+1.18%)
Mar 19, 2008
17.10
17.40
16.71
16.72
19,509,014
-0.49(-2.87%)
Mar 18, 2008
16.59
17.22
16.59
17.22
22,402,274
+0.83(+5.04%)
Mar 17, 2008
16.02
16.55
16.02
16.39
18,231,642
-0.05(-0.30%)
Mar 14, 2008
16.81
16.83
16.16
16.44
19,618,686
-0.28(-1.69%)
Mar 13, 2008
16.44
16.83
16.13
16.72
20,414,970
+0.12(+0.72%)
Mar 12, 2008
16.81
16.98
16.59
16.60
15,191,330
-0.30(-1.75%)
Mar 11, 2008
16.57
16.90
16.21
16.90
20,610,626
+0.69(+4.27%)
Mar 10, 2008
16.09
16.65
16.09
16.21
23,146,538
+0.09(+0.57%)
Mar 07, 2008
16.18
16.36
15.97
16.11
22,006,688
-0.23(-1.42%)
Mar 06, 2008
16.58
16.66
16.30
16.35
15,982,324
-0.23(-1.36%)
Mar 05, 2008
16.42
16.84
16.38
16.57
18,613,790
+0.26(+1.60%)
Mar 04, 2008
16.19
16.37
15.99
16.31
17,501,470
-0.04(-0.22%)
Mar 03, 2008
16.34
16.56
16.18
16.35
16,866,548
-0.05(-0.30%)
Feb 29, 2008
16.62
16.68
16.33
16.40
15,044,205
-0.43(-2.56%)
Feb 28, 2008
16.91
17.12
16.66
16.83
15,672,733
-0.18(-1.04%)
Feb 27, 2008
16.96
17.22
16.83
17.00
14,748,912
-0.09(-0.54%)
Feb 26, 2008
16.95
17.22
16.78
17.10
19,452,852
+0.03(+0.17%)
Feb 25, 2008
16.67
17.17
16.63
17.07
18,700,596
+0.37(+2.24%)
Feb 22, 2008
16.57
16.71
16.26
16.69
13,424,185
+0.16(+0.98%)
Feb 21, 2008
16.70
16.87
16.46
16.53
13,349,561
-0.11(-0.68%)
Feb 20, 2008
16.06
16.66
15.95
16.64
16,492,356
+0.48(+2.97%)
Feb 19, 2008
16.45
16.62
16.08
16.16
17,832,980
-0.13(-0.78%)
Feb 18, 2008
16.40
16.43
16.11
16.29
0
+0.00(+0.00%)
Feb 15, 2008
16.40
16.43
16.11
16.29
18,535,684
-0.40(-2.41%)
Feb 14, 2008
17.04
17.10
16.64
16.69
14,932,860
-0.37(-2.19%)
Feb 13, 2008
16.62
17.09
16.62
17.07
23,527,418
+0.61(+3.73%)
Feb 12, 2008
16.74
16.83
16.30
16.45
20,337,072
-0.21(-1.27%)
Feb 11, 2008
16.62
16.73
16.26
16.66
25,500,280
+0.06(+0.34%)
Feb 08, 2008
16.62
16.74
16.01
16.61
25,571,638
+0.03(+0.17%)
Feb 07, 2008
15.85
16.99
15.75
16.58
33,776,060
+0.44(+2.76%)
Feb 06, 2008
16.58
16.69
16.08
16.14
21,372,392
-0.17(-1.04%)
Feb 05, 2008
17.08
17.08
16.29
16.30
23,304,580
-1.03(-5.94%)
Feb 04, 2008
17.38
17.55
17.17
17.34
19,715,610
-0.04(-0.20%)
Feb 01, 2008
17.02
17.46
16.85
17.37
23,324,656
+0.32(+1.86%)
Jan 31, 2008
16.62
17.15
16.56
17.05
22,627,770
+0.14(+0.83%)
Jan 30, 2008
16.54
17.23
16.48
16.91
24,703,818
+0.20(+1.23%)
Jan 29, 2008
16.41
16.81
16.30
16.71
24,871,038
+0.52(+3.18%)
Jan 28, 2008
16.48
16.49
15.88
16.19
35,063,032
+0.40(+2.55%)
Jan 25, 2008
16.05
16.35
15.49
15.79
29,214,882
+0.12(+0.77%)
Jan 24, 2008
15.38
15.70
15.08
15.67
20,862,894
+0.60(+3.98%)
Jan 23, 2008
15.06
15.10
14.15
15.07
39,264,632
-0.28(-1.79%)
Jan 22, 2008
14.33
15.51
14.26
15.35
27,164,182
-0.32(-2.07%)
Jan 21, 2008
15.90
16.01
15.46
15.67
0
+0.00(+0.00%)
Jan 18, 2008
15.90
16.01
15.46
15.67
22,397,496
+0.02(+0.14%)
Jan 17, 2008
15.81
16.16
15.59
15.65
23,199,916
-0.06(-0.40%)
Jan 16, 2008
16.11
16.28
15.65
15.71
25,674,568
-0.62(-3.80%)
Jan 15, 2008
16.24
16.74
16.16
16.33
20,900,558
-0.08(-0.47%)
Jan 14, 2008
16.28
16.52
16.07
16.41
13,397,959
+0.47(+2.92%)
Jan 11, 2008
16.05
16.16
15.82
15.95
17,033,692
-0.25(-1.53%)
Jan 10, 2008
15.71
16.30
15.47
16.19
23,047,346
+0.36(+2.27%)
Jan 09, 2008
15.35
15.97
15.29
15.83
26,479,548
+0.53(+3.46%)
Jan 08, 2008
15.75
16.14
15.25
15.30
22,692,158
-0.34(-2.17%)
Jan 07, 2008
15.96
15.97
15.47
15.64
28,279,674
-0.20(-1.25%)
Jan 04, 2008
16.17
16.41
15.68
15.84
25,287,276
-0.49(-2.98%)
Jan 03, 2008
16.52
16.61
16.23
16.33
13,671,541
-0.17(-1.03%)
Jan 02, 2008
16.95
16.95
16.35
16.50
19,397,152
-0.44(-2.58%)
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
.