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 (%)
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%)
Nov 01, 2013
21.03
21.09
20.28
20.43
12,774,409
-0.93(-4.37%)
Oct 31, 2013
21.62
21.84
21.29
21.36
10,256,544
-0.77(-3.49%)
Oct 30, 2013
22.40
22.55
21.31
22.14
12,267,834
+0.08(+0.38%)
Oct 29, 2013
22.57
22.67
22.01
22.05
7,441,925
-0.71(-3.14%)
Oct 28, 2013
22.56
23.07
22.13
22.77
9,039,245
+0.30(+1.35%)
Oct 25, 2013
22.10
22.56
21.58
22.46
10,037,335
+0.10(+0.45%)
Oct 24, 2013
22.12
22.55
21.95
22.36
9,815,777
+0.86(+3.98%)
Oct 23, 2013
21.84
22.07
21.25
21.51
11,124,983
-0.50(-2.25%)
Oct 22, 2013
21.46
22.07
21.43
22.00
11,223,386
+1.03(+4.93%)
Oct 21, 2013
20.68
21.00
20.57
20.97
5,229,793
+0.51(+2.51%)
Oct 18, 2013
20.55
20.79
20.36
20.46
5,869,487
-0.15(-0.73%)
Oct 17, 2013
20.62
20.98
20.50
20.61
10,630,755
+0.75(+3.76%)
Oct 16, 2013
20.10
20.16
19.69
19.86
6,947,333
-0.33(-1.62%)
Oct 15, 2013
19.62
20.26
19.51
20.19
10,166,254
+0.47(+2.39%)
Oct 14, 2013
19.94
20.06
19.54
19.72
6,774,077
-0.06(-0.30%)
Oct 11, 2013
20.02
20.04
19.57
19.77
10,369,892
-0.54(-2.64%)
Oct 10, 2013
20.56
20.76
20.23
20.31
8,054,586
-0.35(-1.70%)
Oct 09, 2013
20.49
20.92
19.89
20.66
9,046,412
+0.06(+0.28%)
Oct 08, 2013
21.15
21.49
20.47
20.60
7,981,958
-0.54(-2.53%)
Oct 07, 2013
21.04
21.36
20.95
21.14
6,247,963
+0.23(+1.08%)
Oct 04, 2013
21.12
21.22
20.85
20.91
6,415,398
-0.17(-0.79%)
Oct 03, 2013
21.26
21.64
21.04
21.08
7,368,282
-0.23(-1.06%)
Oct 02, 2013
21.32
21.86
21.26
21.31
8,059,631
+0.19(+0.91%)
Oct 01, 2013
21.22
21.51
21.01
21.11
11,330,274
-0.64(-2.96%)
Sep 30, 2013
21.30
22.11
21.27
21.76
8,257,088
+0.21(+0.97%)
Sep 27, 2013
21.74
22.02
21.42
21.55
8,228,436
+0.07(+0.31%)
Sep 26, 2013
21.75
21.89
21.25
21.48
7,761,776
-0.29(-1.34%)
Sep 25, 2013
21.53
22.27
21.52
21.77
10,553,938
+0.35(+1.64%)
Sep 24, 2013
21.20
21.66
20.92
21.42
11,457,222
+0.08(+0.39%)
Sep 23, 2013
21.65
22.14
21.26
21.34
12,962,470
-0.26(-1.20%)
Sep 20, 2013
22.73
22.78
21.60
21.60
24,804,832
-1.25(-5.46%)
Sep 19, 2013
23.91
24.00
22.71
22.84
14,362,636
-0.97(-4.07%)
Sep 18, 2013
21.74
24.12
21.59
23.81
19,920,318
+1.81(+8.21%)
Sep 17, 2013
21.91
22.02
21.64
22.01
8,873,829
+0.33(+1.51%)
Sep 16, 2013
22.16
22.30
21.65
21.68
10,940,373
-0.35(-1.59%)
Sep 13, 2013
21.58
22.09
21.53
22.03
10,987,142
+0.40(+1.85%)
Sep 12, 2013
22.14
22.20
21.61
21.63
15,559,987
-1.51(-6.52%)
Sep 11, 2013
22.70
23.16
22.36
23.14
10,755,936
+0.44(+1.95%)
Sep 10, 2013
23.59
23.61
22.56
22.70
14,265,596
-1.56(-6.42%)
Sep 09, 2013
24.52
24.63
24.03
24.26
6,451,572
-0.20(-0.82%)
Sep 06, 2013
24.54
24.95
24.36
24.46
8,393,878
+0.30(+1.24%)
Sep 05, 2013
24.75
24.91
24.00
24.16
8,273,261
-0.87(-3.46%)
Sep 04, 2013
24.54
25.04
24.40
25.02
6,841,724
+0.15(+0.60%)
Sep 03, 2013
25.04
25.26
24.69
24.87
9,237,243
+0.29(+1.19%)
Aug 30, 2013
24.46
25.11
24.25
24.58
7,775,512
-0.35(-1.40%)
Aug 29, 2013
24.40
25.26
23.96
24.93
10,908,574
+0.35(+1.42%)
Aug 28, 2013
25.16
25.79
24.48
24.58
10,740,917
-0.34(-1.37%)
Aug 27, 2013
26.63
26.79
24.91
24.92
13,330,245
-1.12(-4.32%)
Aug 26, 2013
26.13
26.43
25.62
26.05
7,196,052
+0.20(+0.77%)
Aug 23, 2013
25.32
26.20
25.29
25.85
8,982,585
+0.49(+1.94%)
Aug 22, 2013
25.36
25.87
25.09
25.36
7,166,362
+0.26(+1.03%)
Aug 21, 2013
25.99
26.05
25.08
25.10
11,644,245
-1.25(-4.74%)
Aug 20, 2013
25.66
26.59
25.58
26.35
8,650,165
+0.64(+2.50%)
Aug 19, 2013
25.79
26.24
25.58
25.70
9,194,586
-0.10(-0.39%)
Aug 16, 2013
26.19
26.58
25.51
25.80
12,439,205
-0.17(-0.64%)
Aug 15, 2013
24.08
26.07
23.92
25.97
15,432,691
+1.51(+6.18%)
Aug 14, 2013
23.54
24.73
23.54
24.46
10,108,311
+0.91(+3.88%)
Aug 13, 2013
23.72
24.18
23.37
23.54
7,790,713
-0.30(-1.25%)
Aug 12, 2013
23.41
24.08
23.38
23.84
12,606,169
+1.28(+5.67%)
Aug 09, 2013
22.31
22.91
21.88
22.56
9,344,606
+0.16(+0.70%)
Aug 08, 2013
21.17
22.45
21.04
22.41
11,427,112
+1.59(+7.62%)
Aug 07, 2013
20.81
21.32
20.65
20.82
7,032,482
-0.19(-0.91%)
Aug 06, 2013
21.61
21.63
20.98
21.01
9,335,975
-1.15(-5.17%)
Aug 05, 2013
22.40
22.71
22.06
22.16
4,996,120
-0.20(-0.89%)
Aug 02, 2013
22.80
23.01
22.27
22.36
8,060,454
-0.44(-1.93%)
Aug 01, 2013
23.61
23.65
22.78
22.80
7,954,361
-0.65(-2.76%)
Jul 31, 2013
23.53
24.13
23.01
23.44
10,908,821
-0.05(-0.21%)
Jul 30, 2013
23.78
23.84
23.11
23.49
8,556,850
-0.27(-1.12%)
Jul 29, 2013
23.86
24.14
23.61
23.76
6,484,235
-0.11(-0.45%)
Jul 26, 2013
23.05
23.89
22.85
23.87
8,402,509
+0.50(+2.13%)
Jul 25, 2013
23.08
23.75
22.94
23.37
12,712,919
-0.18(-0.78%)
Jul 24, 2013
24.47
24.58
23.09
23.55
12,876,041
-1.20(-4.86%)
Jul 23, 2013
24.02
24.79
23.78
24.76
11,777,753
+0.75(+3.11%)
Jul 22, 2013
23.57
24.32
23.47
24.01
14,446,749
+1.31(+5.78%)
Jul 19, 2013
22.12
22.71
22.00
22.70
8,123,234
+0.81(+3.68%)
Jul 18, 2013
22.27
22.37
21.83
21.89
6,108,275
-0.18(-0.83%)
Jul 17, 2013
22.52
22.93
21.97
22.07
9,586,936
-0.48(-2.14%)
Jul 16, 2013
21.41
22.56
21.39
22.56
10,865,806
+1.25(+5.85%)
Jul 15, 2013
21.33
21.53
21.08
21.31
4,931,798
+0.04(+0.19%)
Jul 12, 2013
21.46
21.61
20.94
21.27
7,387,053
-0.37(-1.72%)
Jul 11, 2013
20.96
21.67
20.92
21.64
10,315,065
+1.66(+8.32%)
Jul 10, 2013
20.11
20.40
19.72
19.98
7,249,386
-0.02(-0.08%)
Jul 09, 2013
19.85
20.08
19.81
19.99
8,594,956
+0.48(+2.46%)
Jul 08, 2013
20.31
20.41
19.46
19.51
9,093,061
-0.41(-2.03%)
Jul 05, 2013
19.94
19.95
19.20
19.92
11,098,066
-0.66(-3.22%)
Jul 03, 2013
20.08
20.68
19.99
20.58
7,140,018
+0.72(+3.62%)
Jul 02, 2013
20.65
20.78
19.69
19.86
12,756,121
-1.21(-5.73%)
Jul 01, 2013
20.66
21.31
20.08
21.07
12,857,369
+0.61(+2.99%)
Jun 28, 2013
18.60
20.51
18.56
20.46
16,878,206
+1.60(+8.51%)
Jun 27, 2013
18.74
19.06
18.64
18.85
12,862,720
+0.36(+1.97%)
Jun 26, 2013
18.50
18.93
18.38
18.49
15,015,895
-0.90(-4.65%)
Jun 25, 2013
19.55
19.74
19.06
19.39
9,079,584
-0.12(-0.59%)
Jun 24, 2013
19.75
20.13
19.41
19.50
12,828,732
-0.84(-4.11%)
Jun 21, 2013
19.90
20.35
19.41
20.34
14,847,850
+0.53(+2.67%)
Jun 20, 2013
20.49
20.63
19.50
19.81
18,999,032
-1.86(-8.59%)
Jun 19, 2013
22.45
22.55
21.61
21.67
8,024,349
-0.78(-3.46%)
Jun 18, 2013
22.81
22.95
22.29
22.45
6,920,334
-0.52(-2.26%)
Jun 17, 2013
22.82
23.08
22.75
22.97
5,202,040
+0.11(+0.47%)
Jun 14, 2013
23.59
23.60
22.81
22.86
6,757,958
-0.60(-2.56%)
Jun 13, 2013
22.88
23.47
22.81
23.46
7,165,801
+0.36(+1.57%)
Jun 12, 2013
22.87
23.53
22.71
23.10
7,719,668
+0.21(+0.94%)
Jun 11, 2013
22.93
23.31
22.85
22.89
7,454,838
-0.72(-3.04%)
Jun 10, 2013
23.44
23.79
23.03
23.60
5,155,892
+0.07(+0.32%)
Jun 07, 2013
24.01
24.13
23.32
23.53
9,256,037
-1.09(-4.42%)
Jun 06, 2013
24.11
24.76
24.00
24.62
7,467,606
+0.42(+1.74%)
Jun 05, 2013
24.25
24.71
23.92
24.20
6,085,572
-0.02(-0.07%)
Jun 04, 2013
24.27
24.36
23.73
24.21
6,159,709
-0.44(-1.77%)
Jun 03, 2013
24.28
25.00
24.25
24.65
8,191,877
+0.66(+2.75%)
May 31, 2013
23.77
24.02
23.61
23.99
8,691,970
-0.14(-0.58%)
May 30, 2013
23.38
24.14
23.31
24.13
10,610,044
+1.27(+5.55%)
May 29, 2013
21.99
22.89
21.96
22.86
8,453,058
+1.01(+4.60%)
May 28, 2013
22.13
22.47
21.68
21.86
8,680,495
-0.26(-1.16%)
May 24, 2013
22.32
22.71
21.87
22.11
8,732,550
-0.33(-1.47%)
May 23, 2013
22.79
22.89
22.35
22.44
6,575,489
+0.07(+0.29%)
May 22, 2013
22.32
23.09
22.02
22.38
11,574,123
+0.42(+1.91%)
May 21, 2013
21.93
22.44
21.62
21.96
8,881,488
-0.53(-2.35%)
May 20, 2013
21.05
22.58
21.05
22.48
9,454,826
+1.20(+5.65%)
May 17, 2013
21.76
21.79
21.25
21.28
11,360,137
-0.88(-3.98%)
May 16, 2013
22.20
22.74
21.84
22.16
10,457,454
-0.34(-1.50%)
May 15, 2013
23.21
23.32
22.45
22.50
10,887,667
-1.46(-6.09%)
May 13, 2013
24.21
24.36
23.86
23.96
4,926,778
-0.48(-1.95%)
May 10, 2013
23.78
24.44
23.57
24.43
10,713,121
-0.03(-0.13%)
May 09, 2013
24.39
25.42
24.29
24.47
9,113,183
-0.41(-1.65%)
May 08, 2013
23.62
24.89
23.43
24.88
9,728,638
+1.49(+6.36%)
May 07, 2013
23.52
23.70
23.14
23.39
8,128,230
-0.36(-1.52%)
May 06, 2013
23.91
23.94
23.65
23.75
3,845,275
+0.02(+0.07%)
May 03, 2013
23.67
23.95
23.56
23.74
7,245,863
+0.18(+0.77%)
May 02, 2013
23.56
23.90
23.16
23.56
8,518,790
-0.14(-0.59%)
May 01, 2013
23.65
23.93
23.17
23.69
10,000,462
-0.60(-2.47%)
Apr 30, 2013
23.57
24.30
23.01
24.29
11,331,586
+0.62(+2.60%)
Apr 29, 2013
24.14
24.41
23.55
23.68
8,477,207
-0.01(-0.03%)
Apr 26, 2013
24.70
24.56
23.56
23.69
9,284,604
-0.87(-3.55%)
Apr 25, 2013
24.65
25.16
24.44
24.56
11,964,124
+0.39(+1.60%)
Apr 24, 2013
23.25
24.25
23.14
24.17
9,796,570
+1.38(+6.05%)
Apr 23, 2013
23.25
23.25
22.63
22.79
8,318,031
-0.67(-2.84%)
Apr 22, 2013
23.52
23.61
23.12
23.46
8,789,894
+0.57(+2.51%)
Apr 19, 2013
23.23
23.37
22.52
22.88
9,826,796
+0.02(+0.07%)
Apr 18, 2013
22.64
23.28
22.50
22.87
11,598,332
+0.52(+2.32%)
Apr 17, 2013
22.77
23.23
22.27
22.35
16,570,423
-0.47(-2.05%)
Apr 16, 2013
23.23
23.60
22.64
22.82
14,855,323
+0.16(+0.69%)
Apr 15, 2013
22.60
23.47
22.26
22.66
23,756,420
-1.63(-6.70%)
Apr 12, 2013
25.01
25.14
24.20
24.29
16,536,917
-1.25(-4.90%)
Apr 11, 2013
25.78
26.10
25.47
25.54
5,730,196
-0.29(-1.11%)
Apr 10, 2013
26.29
26.70
25.67
25.83
9,181,630
-0.70(-2.62%)
Apr 09, 2013
25.79
26.76
25.67
26.52
7,493,194
+0.83(+3.22%)
Apr 08, 2013
25.98
26.07
25.54
25.69
5,904,068
-0.32(-1.23%)
Apr 05, 2013
26.19
26.50
25.84
26.01
8,723,865
+0.18(+0.70%)
Apr 04, 2013
25.38
26.16
25.06
25.83
9,309,208
+0.29(+1.12%)
Apr 03, 2013
26.43
26.58
25.29
25.55
12,952,063
-0.96(-3.61%)
Apr 02, 2013
27.09
27.17
26.41
26.50
8,838,716
-0.86(-3.14%)
Apr 01, 2013
27.50
27.59
27.21
27.36
4,467,895
-0.16(-0.56%)
Mar 28, 2013
27.45
27.56
27.26
27.52
4,739,435
-0.07(-0.27%)
Mar 27, 2013
26.86
27.65
26.82
27.59
6,904,930
+0.67(+2.49%)
Mar 26, 2013
26.92
27.06
26.79
26.92
5,214,705
-0.10(-0.36%)
Mar 25, 2013
27.29
27.33
26.84
27.02
6,160,729
-0.44(-1.61%)
Mar 22, 2013
27.23
27.66
27.11
27.46
4,877,558
+0.09(+0.33%)
Mar 21, 2013
26.99
27.59
26.84
27.37
6,687,351
+0.60(+2.23%)
Mar 20, 2013
26.73
26.93
26.64
26.77
4,635,621
+0.11(+0.43%)
Mar 19, 2013
26.57
26.89
26.39
26.66
9,512,794
+0.05(+0.18%)
Mar 18, 2013
26.93
27.05
26.52
26.61
7,297,731
+0.07(+0.25%)
Mar 15, 2013
26.50
26.85
26.45
26.55
11,692,002
+0.01(+0.03%)
Mar 14, 2013
26.19
26.80
26.15
26.54
6,392,164
+0.18(+0.68%)
Mar 13, 2013
27.14
27.20
26.18
26.36
9,441,015
-0.72(-2.66%)
Mar 12, 2013
26.92
27.43
26.80
27.08
7,561,121
+0.67(+2.55%)
Mar 11, 2013
26.63
26.83
26.28
26.41
6,907,856
-0.20(-0.77%)
Mar 08, 2013
26.45
27.15
26.33
26.61
9,518,020
-0.11(-0.40%)
Mar 07, 2013
27.24
27.52
26.55
26.72
9,841,301
-0.49(-1.80%)
Mar 06, 2013
26.11
27.27
25.98
27.21
12,438,015
+1.08(+4.15%)
Mar 05, 2013
26.39
26.53
26.10
26.12
7,803,394
-0.01(-0.03%)
Mar 04, 2013
26.46
26.55
25.99
26.13
8,014,271
-0.40(-1.51%)
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
.