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
Goldcorp
(NY:
GG
)
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 (%)
Oct 31, 2014
15.60
16.74
15.03
16.59
23,269,084
+0.15(+0.91%)
Oct 30, 2014
18.47
18.48
16.35
16.44
24,300,688
-2.57(-13.52%)
Oct 29, 2014
19.69
19.69
18.93
19.01
8,798,205
-0.81(-4.10%)
Oct 28, 2014
19.61
19.84
19.36
19.83
4,246,156
+0.41(+2.09%)
Oct 27, 2014
19.58
19.66
19.41
19.42
4,850,786
-0.24(-1.21%)
Oct 24, 2014
19.75
19.98
19.57
19.66
6,224,037
-0.07(-0.36%)
Oct 23, 2014
19.58
19.93
19.32
19.73
8,767,079
+0.04(+0.18%)
Oct 22, 2014
20.29
20.35
19.69
19.69
8,988,876
-0.82(-4.01%)
Oct 21, 2014
20.77
20.95
20.47
20.52
7,248,154
-0.07(-0.34%)
Oct 20, 2014
20.46
20.68
20.38
20.59
5,945,733
+0.34(+1.66%)
Oct 17, 2014
21.06
21.08
20.25
20.25
9,052,985
-0.85(-4.02%)
Oct 16, 2014
20.76
21.37
20.65
21.10
8,497,677
+0.21(+1.01%)
Oct 15, 2014
20.98
21.63
20.68
20.89
10,654,217
-0.06(-0.29%)
Oct 14, 2014
20.85
21.44
20.81
20.95
6,787,672
+0.27(+1.31%)
Oct 13, 2014
20.72
21.21
20.69
20.68
6,301,288
+0.25(+1.25%)
Oct 10, 2014
20.65
21.22
20.39
20.42
6,868,627
-0.31(-1.48%)
Oct 09, 2014
21.62
21.66
20.26
20.73
10,690,689
-0.82(-3.80%)
Oct 08, 2014
20.18
21.73
19.74
21.55
12,374,594
+1.72(+8.65%)
Oct 07, 2014
20.41
20.53
19.82
19.83
7,701,546
-0.53(-2.59%)
Oct 06, 2014
20.09
20.43
19.97
20.36
6,796,681
+0.47(+2.34%)
Oct 03, 2014
20.33
20.33
19.81
19.90
10,213,142
-0.86(-4.15%)
Oct 02, 2014
20.81
20.81
20.30
20.76
7,081,534
+0.34(+1.68%)
Oct 01, 2014
20.44
20.78
20.36
20.41
6,369,529
+0.16(+0.78%)
Sep 30, 2014
20.30
20.53
20.09
20.26
7,299,775
-0.30(-1.46%)
Sep 29, 2014
20.81
20.83
20.48
20.56
3,740,684
-0.11(-0.51%)
Sep 26, 2014
20.83
20.83
20.55
20.66
4,651,569
-0.24(-1.14%)
Sep 25, 2014
20.53
21.03
20.37
20.90
6,791,555
+0.20(+0.98%)
Sep 24, 2014
20.93
21.02
20.58
20.70
7,156,355
-0.06(-0.30%)
Sep 23, 2014
21.06
21.09
20.61
20.76
7,049,626
+0.21(+1.03%)
Sep 22, 2014
20.78
20.82
20.36
20.55
6,635,766
-0.28(-1.35%)
Sep 19, 2014
21.35
21.39
20.67
20.83
9,780,145
-0.56(-2.63%)
Sep 18, 2014
21.78
21.80
21.31
21.39
6,823,996
-0.46(-2.09%)
Sep 17, 2014
22.26
22.43
21.78
21.85
4,512,975
-0.41(-1.86%)
Sep 16, 2014
22.15
22.52
21.87
22.26
4,896,355
+0.18(+0.82%)
Sep 15, 2014
22.17
22.22
21.75
22.08
3,792,290
+0.08(+0.36%)
Sep 12, 2014
22.00
22.31
21.83
22.00
5,365,739
-0.25(-1.14%)
Sep 11, 2014
21.91
22.33
21.78
22.26
5,346,222
+0.17(+0.75%)
Sep 10, 2014
22.17
22.41
21.97
22.09
5,049,301
-0.25(-1.10%)
Sep 09, 2014
21.99
22.42
21.90
22.34
6,648,024
+0.34(+1.55%)
Sep 08, 2014
22.50
22.51
21.91
21.99
6,438,231
-0.59(-2.60%)
Sep 05, 2014
22.71
22.87
22.27
22.58
7,058,689
-0.15(-0.66%)
Sep 04, 2014
23.51
23.61
22.55
22.73
7,383,660
-0.68(-2.92%)
Sep 03, 2014
23.54
23.59
23.36
23.41
3,398,426
+0.00(+0.00%)
Sep 02, 2014
23.92
23.94
23.29
23.41
7,540,169
-1.17(-4.77%)
Aug 29, 2014
24.25
24.59
24.59
24.59
2,902,539
+0.26(+1.08%)
Aug 28, 2014
24.39
24.54
24.24
24.32
2,641,249
+0.23(+0.95%)
Aug 27, 2014
24.19
24.25
23.87
24.10
2,393,936
-0.02(-0.07%)
Aug 26, 2014
23.92
24.18
23.74
24.11
4,866,567
+0.54(+2.30%)
Aug 25, 2014
23.74
23.83
23.40
23.57
4,778,293
-0.32(-1.36%)
Aug 22, 2014
24.07
24.14
23.73
23.90
3,461,779
-0.18(-0.76%)
Aug 21, 2014
24.44
24.46
23.83
24.08
7,229,014
-0.79(-3.17%)
Aug 20, 2014
24.95
25.06
24.66
24.87
3,379,790
-0.02(-0.07%)
Aug 19, 2014
24.95
25.15
24.81
24.89
2,220,833
-0.06(-0.23%)
Aug 18, 2014
24.83
25.03
24.67
24.94
2,864,242
-0.02(-0.07%)
Aug 15, 2014
24.79
25.15
24.75
24.96
4,026,984
-0.34(-1.35%)
Aug 14, 2014
25.57
25.88
25.12
25.30
5,214,285
-0.23(-0.89%)
Aug 13, 2014
25.24
25.59
25.18
25.53
4,823,380
+0.37(+1.46%)
Aug 12, 2014
24.74
25.36
24.73
25.16
6,026,737
+0.51(+2.05%)
Aug 11, 2014
24.48
24.74
24.37
24.65
2,709,008
+0.17(+0.68%)
Aug 08, 2014
24.73
24.89
24.34
24.49
3,578,869
-0.23(-0.92%)
Aug 07, 2014
24.49
24.83
24.26
24.72
4,076,792
+0.14(+0.57%)
Aug 06, 2014
24.55
24.69
24.46
24.58
5,032,210
+0.42(+1.73%)
Aug 05, 2014
23.92
24.24
23.66
24.16
4,513,852
+0.20(+0.84%)
Aug 04, 2014
24.20
24.30
23.82
23.96
4,192,276
-0.24(-0.97%)
Aug 01, 2014
24.26
24.44
24.00
24.19
4,439,905
+0.28(+1.17%)
Jul 31, 2014
24.06
24.57
23.90
23.91
4,813,394
-0.30(-1.23%)
Jul 30, 2014
24.43
24.43
24.09
24.21
5,163,052
-0.38(-1.56%)
Jul 29, 2014
24.89
24.93
24.45
24.59
2,976,423
-0.23(-0.91%)
Jul 28, 2014
24.50
24.87
24.44
24.82
3,662,247
+0.21(+0.85%)
Jul 25, 2014
23.75
24.65
23.69
24.61
5,780,530
+0.84(+3.52%)
Jul 24, 2014
23.82
23.83
23.62
23.77
6,453,695
-0.15(-0.62%)
Jul 23, 2014
23.95
24.22
23.86
23.92
3,456,160
-0.06(-0.25%)
Jul 22, 2014
24.22
24.22
23.79
23.98
3,367,068
-0.27(-1.12%)
Jul 21, 2014
24.45
24.52
23.97
24.25
3,917,151
-0.14(-0.57%)
Jul 18, 2014
24.24
24.41
24.07
24.39
4,193,642
-0.17(-0.68%)
Jul 17, 2014
24.10
24.63
24.02
24.56
6,250,562
+0.65(+2.74%)
Jul 16, 2014
23.72
24.10
23.64
23.90
4,573,354
+0.36(+1.52%)
Jul 15, 2014
24.24
24.58
23.46
23.55
6,423,287
-0.63(-2.62%)
Jul 14, 2014
23.95
24.29
23.84
24.18
4,529,757
-0.53(-2.15%)
Jul 11, 2014
24.33
24.87
24.26
24.71
5,261,305
+0.40(+1.65%)
Jul 10, 2014
25.11
25.55
24.27
24.31
7,913,667
-0.31(-1.27%)
Jul 09, 2014
24.37
24.74
24.26
24.62
5,704,166
+0.42(+1.72%)
Jul 08, 2014
24.05
24.30
23.81
24.21
4,907,581
+0.40(+1.68%)
Jul 07, 2014
23.86
23.95
23.70
23.81
4,285,949
-0.25(-1.05%)
Jul 03, 2014
23.99
24.06
24.06
24.06
3,238,575
-0.21(-0.86%)
Jul 02, 2014
24.02
24.43
24.02
24.27
4,010,670
+0.22(+0.90%)
Jul 01, 2014
24.30
24.49
23.97
24.05
4,461,450
-0.22(-0.90%)
Jun 30, 2014
23.87
24.37
23.75
24.27
5,136,737
+0.25(+1.05%)
Jun 27, 2014
24.11
24.15
23.75
24.01
4,350,487
+0.00(+0.00%)
Jun 26, 2014
23.69
24.09
23.36
24.01
4,799,425
+0.21(+0.88%)
Jun 25, 2014
23.68
24.07
23.67
23.81
4,827,463
+0.14(+0.59%)
Jun 24, 2014
24.36
24.54
23.63
23.67
7,641,117
-0.60(-2.47%)
Jun 23, 2014
23.77
24.31
23.63
24.27
6,257,268
+0.56(+2.35%)
Jun 20, 2014
23.81
23.99
23.47
23.71
7,848,510
-0.09(-0.37%)
Jun 19, 2014
23.28
23.97
23.19
23.80
13,308,821
+1.10(+4.87%)
Jun 18, 2014
21.75
22.72
21.73
22.69
8,346,577
+0.90(+4.15%)
Jun 17, 2014
21.41
21.88
21.36
21.79
4,471,286
+0.24(+1.11%)
Jun 16, 2014
21.90
21.95
21.49
21.55
5,535,492
-0.27(-1.23%)
Jun 13, 2014
21.66
21.86
21.31
21.82
4,940,023
+0.11(+0.52%)
Jun 12, 2014
21.08
21.78
21.08
21.71
7,508,826
+0.74(+3.51%)
Jun 11, 2014
20.87
21.04
20.70
20.97
7,380,382
+0.26(+1.25%)
Jun 10, 2014
20.09
20.74
20.06
20.71
5,558,394
+0.80(+4.00%)
Jun 06, 2014
20.16
20.22
19.71
19.91
4,832,115
-0.24(-1.20%)
Jun 05, 2014
20.10
20.39
20.01
20.16
5,014,157
+0.26(+1.31%)
Jun 04, 2014
19.76
19.98
19.76
19.90
4,431,012
+0.14(+0.70%)
Jun 03, 2014
19.84
19.91
19.64
19.76
7,178,501
-0.07(-0.35%)
Jun 02, 2014
20.11
20.13
19.73
19.83
8,309,916
-0.41(-2.01%)
May 30, 2014
19.99
20.24
19.71
20.23
9,138,504
+0.23(+1.12%)
May 29, 2014
19.91
20.23
19.83
20.01
6,040,373
-0.03(-0.13%)
May 28, 2014
20.32
20.36
19.84
20.04
7,043,837
-0.36(-1.78%)
May 27, 2014
21.00
21.10
20.26
20.40
7,564,145
-0.79(-3.72%)
May 23, 2014
21.33
21.19
21.19
21.19
3,505,237
-0.21(-0.97%)
May 22, 2014
21.56
21.58
21.24
21.39
1,937,323
+0.00(+0.00%)
May 21, 2014
21.11
21.40
21.05
21.39
2,703,515
+0.12(+0.57%)
May 20, 2014
20.98
21.34
20.92
21.27
2,713,053
+0.03(+0.12%)
May 19, 2014
21.47
21.47
21.03
21.25
3,242,800
-0.04(-0.20%)
May 16, 2014
21.45
21.48
21.20
21.29
2,535,225
-0.29(-1.36%)
May 15, 2014
21.75
21.91
21.45
21.58
4,390,954
-0.30(-1.38%)
May 14, 2014
21.75
21.94
21.65
21.89
4,174,848
+0.35(+1.65%)
May 13, 2014
21.52
21.64
21.36
21.53
2,655,859
+0.07(+0.34%)
May 12, 2014
21.66
21.83
21.43
21.46
3,275,676
+0.03(+0.16%)
May 09, 2014
21.47
21.56
21.25
21.43
2,900,896
-0.03(-0.12%)
May 08, 2014
21.48
21.66
21.34
21.45
3,292,977
+0.02(+0.08%)
May 07, 2014
21.69
21.78
21.29
21.43
4,293,491
-0.38(-1.74%)
May 06, 2014
21.79
21.89
21.72
21.81
2,754,943
-0.03(-0.16%)
May 05, 2014
21.99
22.05
21.73
21.85
3,339,369
+0.06(+0.28%)
May 02, 2014
21.40
21.80
21.11
21.79
5,828,016
+0.46(+2.14%)
May 01, 2014
21.15
21.50
21.00
21.33
5,635,958
+0.02(+0.08%)
Apr 30, 2014
21.23
21.59
21.18
21.31
8,334,424
-0.11(-0.52%)
Apr 29, 2014
21.16
21.47
21.11
21.43
4,618,112
+0.30(+1.43%)
Apr 28, 2014
21.42
21.43
21.05
21.12
4,640,312
-0.31(-1.45%)
Apr 25, 2014
21.36
21.51
21.15
21.43
4,289,779
+0.27(+1.26%)
Apr 24, 2014
21.09
21.35
20.89
21.17
6,296,130
-0.14(-0.65%)
Apr 23, 2014
21.19
21.58
21.10
21.30
5,987,494
+0.21(+0.98%)
Apr 22, 2014
20.77
21.25
20.60
21.10
8,097,539
+0.33(+1.58%)
Apr 21, 2014
20.25
20.78
19.95
20.77
9,543,700
+0.42(+2.08%)
Apr 17, 2014
20.54
20.35
20.35
20.35
4,550,876
-0.18(-0.88%)
Apr 16, 2014
20.70
21.01
20.42
20.53
7,441,385
+0.09(+0.42%)
Apr 15, 2014
20.34
20.51
20.01
20.44
6,902,401
-0.42(-2.00%)
Apr 14, 2014
20.87
21.15
20.60
20.86
5,687,979
+0.18(+0.87%)
Apr 11, 2014
21.06
21.12
20.61
20.68
6,071,719
-0.38(-1.79%)
Apr 10, 2014
21.74
21.87
21.03
21.06
11,779,446
-0.90(-4.10%)
Apr 09, 2014
21.46
22.21
21.43
21.96
7,051,385
+0.31(+1.43%)
Apr 08, 2014
21.58
21.79
21.42
21.65
6,021,412
+0.40(+1.90%)
Apr 07, 2014
21.22
21.51
21.07
21.25
4,735,544
-0.13(-0.60%)
Apr 04, 2014
21.63
21.66
21.27
21.38
6,978,395
+0.26(+1.22%)
Apr 03, 2014
21.31
21.33
20.96
21.12
5,723,183
-0.37(-1.72%)
Apr 02, 2014
21.41
21.78
21.40
21.49
8,236,582
+0.43(+2.04%)
Apr 01, 2014
21.14
21.23
20.87
21.06
4,529,375
+0.04(+0.20%)
Mar 31, 2014
21.51
21.59
20.92
21.02
6,734,091
-0.54(-2.51%)
Mar 28, 2014
21.32
21.72
21.08
21.56
6,259,040
+0.19(+0.88%)
Mar 27, 2014
21.02
21.47
20.90
21.37
6,533,972
+0.27(+1.30%)
Mar 26, 2014
21.93
22.02
21.03
21.09
8,196,960
-0.82(-3.72%)
Mar 25, 2014
22.16
22.19
21.76
21.91
6,886,067
-0.03(-0.12%)
Mar 24, 2014
22.59
22.74
21.80
21.93
8,368,097
-0.95(-4.16%)
Mar 21, 2014
23.17
23.32
22.68
22.89
11,470,694
-0.01(-0.04%)
Mar 20, 2014
22.75
23.10
22.59
22.90
5,733,744
-0.02(-0.08%)
Mar 19, 2014
23.28
23.55
22.90
22.91
8,950,277
-0.82(-3.44%)
Mar 18, 2014
23.57
24.05
23.45
23.73
5,304,213
-0.28(-1.18%)
Mar 17, 2014
24.47
24.55
23.97
24.01
6,934,243
-0.62(-2.51%)
Mar 14, 2014
24.84
25.13
24.29
24.63
10,014,272
+0.08(+0.31%)
Mar 13, 2014
23.91
24.62
23.66
24.55
9,238,702
+0.67(+2.80%)
Mar 12, 2014
23.44
23.92
23.34
23.88
6,970,687
+0.81(+3.50%)
Mar 11, 2014
23.03
23.26
22.82
23.08
5,782,820
+0.25(+1.11%)
Mar 10, 2014
23.10
23.13
22.66
22.82
6,718,036
-0.30(-1.29%)
Mar 07, 2014
23.38
23.40
23.00
23.12
6,605,949
-0.66(-2.77%)
Mar 06, 2014
23.63
23.86
23.49
23.78
5,185,432
+0.27(+1.13%)
Mar 05, 2014
23.26
23.51
23.05
23.51
5,252,601
+0.35(+1.51%)
Mar 04, 2014
23.10
23.48
22.91
23.16
5,730,857
-0.20(-0.84%)
Mar 03, 2014
23.64
23.79
23.28
23.36
7,893,132
+0.33(+1.45%)
Feb 28, 2014
23.14
23.27
22.82
23.03
5,807,227
-0.12(-0.52%)
Feb 27, 2014
23.22
23.81
23.04
23.15
6,502,251
-0.03(-0.15%)
Feb 26, 2014
23.07
23.29
22.85
23.18
6,757,620
-0.12(-0.51%)
Feb 25, 2014
23.58
23.75
23.29
23.30
5,763,213
-0.32(-1.38%)
Feb 24, 2014
23.88
23.89
23.52
23.63
4,773,491
+0.03(+0.11%)
Feb 21, 2014
23.64
23.92
23.26
23.60
8,248,649
-0.03(-0.14%)
Feb 20, 2014
22.80
23.72
22.72
23.63
7,883,985
+0.87(+3.83%)
Feb 19, 2014
23.35
23.66
22.71
22.76
7,767,142
-0.91(-3.86%)
Feb 18, 2014
23.83
23.84
23.22
23.68
7,135,064
+0.12(+0.51%)
Feb 14, 2014
23.65
23.56
23.56
23.56
11,930,313
+0.49(+2.11%)
Feb 13, 2014
21.88
23.09
21.77
23.07
11,453,440
+0.80(+3.61%)
Feb 12, 2014
22.94
23.00
22.15
22.27
8,702,235
-0.61(-2.65%)
Feb 11, 2014
22.51
23.00
22.40
22.87
11,477,207
+0.69(+3.10%)
Feb 10, 2014
22.18
22.60
22.05
22.18
9,081,088
+0.43(+2.00%)
Feb 07, 2014
21.25
21.82
21.18
21.75
9,850,047
+0.60(+2.82%)
Feb 06, 2014
21.21
21.33
20.91
21.15
4,552,750
+0.03(+0.12%)
Feb 05, 2014
21.62
21.79
21.12
21.13
9,691,283
-0.26(-1.23%)
Feb 04, 2014
20.93
21.42
20.84
21.39
9,473,806
+0.32(+1.49%)
Feb 03, 2014
21.50
21.80
21.05
21.08
11,167,739
-0.12(-0.56%)
Jan 31, 2014
20.81
21.34
20.75
21.20
14,473,947
+0.64(+3.11%)
Jan 30, 2014
20.33
20.74
20.17
20.56
11,641,222
-0.50(-2.39%)
Jan 29, 2014
20.70
21.10
20.45
21.06
12,916,419
+0.75(+3.69%)
Jan 28, 2014
19.83
20.41
19.67
20.31
8,005,375
+0.49(+2.45%)
Jan 27, 2014
20.33
20.39
19.80
19.83
7,115,135
-0.66(-3.20%)
Jan 24, 2014
20.76
20.92
19.90
20.48
11,975,102
-0.01(-0.04%)
Jan 23, 2014
20.05
20.58
20.01
20.49
10,918,382
+0.79(+4.02%)
Jan 22, 2014
19.95
20.05
19.64
19.70
8,209,170
-0.41(-2.03%)
Jan 21, 2014
19.66
20.36
19.49
20.11
11,452,609
+0.37(+1.90%)
Jan 17, 2014
19.24
19.73
19.73
19.73
12,281,376
+0.73(+3.85%)
Jan 16, 2014
19.04
19.10
18.77
19.00
6,355,607
+0.11(+0.59%)
Jan 15, 2014
18.94
19.06
18.63
18.89
10,659,802
-0.05(-0.27%)
Jan 14, 2014
19.60
19.60
18.91
18.94
10,333,191
-0.64(-3.28%)
Jan 13, 2014
19.49
19.60
18.93
19.58
16,899,720
-0.08(-0.39%)
Jan 10, 2014
19.34
19.88
19.26
19.66
10,711,549
+0.66(+3.48%)
Jan 09, 2014
18.74
19.39
18.57
19.00
12,151,122
+0.24(+1.27%)
Jan 08, 2014
18.78
18.96
18.58
18.76
10,850,440
-0.25(-1.34%)
Jan 07, 2014
18.81
19.02
18.61
19.02
9,331,328
+0.00(+0.00%)
Jan 06, 2014
19.05
19.25
18.87
19.02
8,433,221
+0.12(+0.63%)
Jan 03, 2014
19.30
19.30
18.85
18.90
7,803,078
-0.28(-1.46%)
Jan 02, 2014
18.78
19.38
18.74
19.18
13,356,401
+0.81(+4.38%)
Dec 31, 2013
17.63
18.37
18.37
18.37
13,496,178
+0.64(+3.63%)
Dec 30, 2013
18.21
18.21
17.69
17.73
8,075,233
-0.58(-3.15%)
Dec 27, 2013
18.31
18.44
18.12
18.30
5,762,524
+0.08(+0.42%)
Dec 26, 2013
18.48
18.70
18.09
18.23
6,438,185
-0.06(-0.32%)
Dec 24, 2013
17.70
18.29
17.68
18.29
5,711,415
+0.54(+3.06%)
Dec 23, 2013
17.78
17.79
17.58
17.74
8,920,930
+0.01(+0.05%)
Dec 20, 2013
17.70
17.86
17.52
17.74
14,751,848
+0.07(+0.38%)
Dec 19, 2013
17.53
17.82
17.41
17.67
11,935,869
-0.25(-1.42%)
Dec 18, 2013
18.11
18.60
17.86
17.92
16,148,133
-0.12(-0.66%)
Dec 17, 2013
18.00
18.21
17.88
18.04
7,402,728
-0.10(-0.56%)
Dec 16, 2013
17.96
18.25
17.74
18.14
9,333,122
+0.29(+1.61%)
Dec 13, 2013
18.05
18.19
17.80
17.85
7,548,012
-0.06(-0.33%)
Dec 12, 2013
17.65
18.04
17.44
17.91
8,858,760
-0.07(-0.38%)
Dec 11, 2013
18.46
18.61
17.96
17.98
9,224,596
-0.45(-2.44%)
Dec 10, 2013
18.33
18.71
18.31
18.43
11,628,753
+0.66(+3.69%)
Dec 09, 2013
17.84
18.05
17.65
17.78
8,011,824
+0.01(+0.05%)
Dec 06, 2013
17.78
18.05
17.71
17.77
9,469,915
+0.18(+1.01%)
Dec 05, 2013
17.81
17.93
17.54
17.59
9,128,411
-0.54(-2.98%)
Dec 04, 2013
17.83
18.25
17.57
18.13
12,368,131
+0.48(+2.72%)
Dec 03, 2013
18.01
18.17
17.50
17.65
12,411,289
-0.37(-2.06%)
Dec 02, 2013
18.62
18.64
18.00
18.02
10,091,287
-0.93(-4.90%)
Nov 29, 2013
19.07
19.22
18.88
18.95
4,199,733
+0.12(+0.63%)
Nov 27, 2013
19.04
19.08
18.73
18.83
6,902,080
-0.03(-0.13%)
Nov 26, 2013
19.24
19.31
18.78
18.85
9,156,891
-0.49(-2.53%)
Nov 25, 2013
19.24
19.56
18.75
19.34
10,889,080
-0.16(-0.82%)
Nov 22, 2013
19.73
20.07
19.47
19.50
7,177,672
-0.16(-0.82%)
Nov 21, 2013
19.63
19.80
19.16
19.66
8,065,521
-0.14(-0.72%)
Nov 20, 2013
20.19
20.30
19.57
19.81
12,276,140
-0.60(-2.94%)
Nov 19, 2013
20.26
20.71
20.25
20.41
5,727,828
+0.02(+0.08%)
Nov 18, 2013
20.56
20.63
20.26
20.39
7,644,630
-0.14(-0.70%)
Nov 15, 2013
20.88
21.05
20.47
20.53
6,995,762
-0.35(-1.70%)
Nov 14, 2013
20.71
20.92
20.47
20.89
9,774,095
+0.47(+2.31%)
Nov 13, 2013
20.41
20.56
20.23
20.42
6,000,831
+0.20(+1.00%)
Nov 12, 2013
20.42
20.80
20.16
20.21
8,500,105
-0.42(-2.03%)
Nov 11, 2013
20.47
20.67
20.17
20.63
6,684,138
-0.01(-0.04%)
Nov 08, 2013
20.23
20.67
19.83
20.64
9,998,786
+0.13(+0.66%)
Nov 07, 2013
20.84
21.10
20.47
20.51
7,689,116
-0.64(-3.02%)
Nov 06, 2013
21.08
21.28
20.94
21.15
6,282,502
+0.33(+1.57%)
Nov 05, 2013
20.88
20.99
20.51
20.82
6,942,372
-0.23(-1.08%)
Nov 04, 2013
20.73
21.09
20.57
21.04
7,082,546
+0.61(+3.00%)
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
.