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 (%)
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%)
Mar 01, 2013
26.55
26.81
26.32
26.53
8,272,124
+0.07(+0.25%)
Feb 28, 2013
26.67
26.72
26.35
26.46
7,196,251
-0.57(-2.11%)
Feb 27, 2013
27.10
27.27
26.83
27.03
7,617,488
-0.31(-1.13%)
Feb 26, 2013
26.88
27.53
26.75
27.34
9,719,350
+0.62(+2.32%)
Feb 25, 2013
26.85
27.12
26.68
26.72
9,333,553
+0.17(+0.65%)
Feb 22, 2013
26.35
26.65
26.18
26.55
6,944,367
+0.22(+0.84%)
Feb 21, 2013
26.45
26.81
26.28
26.33
9,183,004
-0.07(-0.28%)
Feb 20, 2013
26.97
27.29
26.34
26.41
11,096,487
-1.06(-3.86%)
Feb 19, 2013
27.39
27.74
27.29
27.47
6,292,767
-0.11(-0.38%)
Feb 15, 2013
28.00
28.10
27.29
27.57
9,593,217
-0.71(-2.51%)
Feb 14, 2013
28.49
28.71
28.20
28.28
5,783,817
-0.11(-0.40%)
Feb 13, 2013
28.72
28.95
28.36
28.40
4,474,097
-0.27(-0.94%)
Feb 12, 2013
28.67
28.85
28.47
28.67
5,859,922
-0.06(-0.20%)
Feb 11, 2013
29.02
29.05
28.54
28.72
5,654,583
-0.65(-2.22%)
Feb 08, 2013
29.25
29.66
29.17
29.37
4,904,880
-0.02(-0.06%)
Feb 07, 2013
29.06
29.62
28.87
29.39
6,517,517
+0.05(+0.17%)
Feb 06, 2013
29.04
29.38
29.04
29.34
5,109,850
+0.13(+0.45%)
Feb 04, 2013
28.68
29.64
28.67
29.21
6,245,649
+0.24(+0.84%)
Feb 01, 2013
29.19
29.23
28.60
28.97
5,899,188
+0.26(+0.91%)
Jan 31, 2013
29.16
29.18
28.65
28.71
5,502,433
-0.53(-1.81%)
Jan 30, 2013
29.75
29.97
29.15
29.23
9,385,020
-0.11(-0.39%)
Jan 29, 2013
29.20
29.54
29.06
29.35
6,132,944
+0.65(+2.27%)
Jan 28, 2013
28.97
29.06
28.68
28.70
5,821,572
-0.23(-0.79%)
Jan 25, 2013
29.33
29.47
28.72
28.93
7,374,399
-0.61(-2.07%)
Jan 24, 2013
30.05
30.09
29.49
29.54
5,905,657
-0.79(-2.60%)
Jan 23, 2013
31.02
31.29
30.27
30.32
4,921,740
-0.84(-2.69%)
Jan 22, 2013
30.50
31.41
30.39
31.16
7,097,024
+0.90(+2.98%)
Jan 18, 2013
30.36
30.54
30.16
30.26
4,162,187
-0.03(-0.11%)
Jan 17, 2013
30.07
30.45
29.68
30.29
7,827,270
+0.03(+0.11%)
Jan 16, 2013
30.38
30.42
30.06
30.26
4,686,349
-0.23(-0.75%)
Jan 15, 2013
30.32
30.83
29.91
30.49
6,344,010
+0.45(+1.49%)
Jan 14, 2013
30.15
30.31
29.88
30.04
5,680,624
+0.12(+0.41%)
Jan 11, 2013
30.18
30.28
29.73
29.92
6,789,229
-0.32(-1.07%)
Jan 10, 2013
29.55
30.37
29.51
30.24
9,473,777
+1.18(+4.08%)
Jan 09, 2013
29.40
29.51
28.84
29.06
6,210,996
-0.27(-0.91%)
Jan 08, 2013
28.15
29.45
27.79
29.33
15,476,065
+0.75(+2.64%)
Jan 07, 2013
28.77
29.02
28.56
28.57
4,774,122
-0.43(-1.48%)
Jan 04, 2013
28.59
29.02
28.48
29.00
8,042,291
+0.11(+0.39%)
Jan 03, 2013
30.30
30.30
28.73
28.89
8,003,035
-1.55(-5.09%)
Jan 02, 2013
30.53
30.62
30.35
30.44
6,404,310
+0.67(+2.23%)
Dec 31, 2012
28.89
30.02
28.89
29.77
6,444,453
+0.90(+3.12%)
Dec 28, 2012
29.26
29.43
28.82
28.87
4,553,664
-0.36(-1.22%)
Dec 27, 2012
29.08
29.65
28.86
29.23
6,885,013
-0.05(-0.17%)
Dec 26, 2012
29.10
29.54
29.03
29.28
4,817,477
+0.24(+0.84%)
Dec 24, 2012
28.64
29.05
28.58
29.03
2,534,916
+0.48(+1.68%)
Dec 21, 2012
28.63
29.01
28.49
28.56
11,649,098
-0.45(-1.54%)
Dec 20, 2012
29.16
29.31
28.43
29.00
9,289,532
-0.47(-1.60%)
Dec 19, 2012
29.48
29.67
29.32
29.47
6,989,647
-0.03(-0.11%)
Dec 18, 2012
29.97
29.98
29.36
29.51
6,771,579
-0.49(-1.62%)
Dec 17, 2012
29.95
30.11
29.61
29.99
4,274,622
+0.12(+0.41%)
Dec 14, 2012
29.93
30.27
29.72
29.87
4,719,400
-0.13(-0.43%)
Dec 13, 2012
30.34
30.44
29.73
30.00
7,286,235
-1.04(-3.35%)
Dec 12, 2012
30.36
31.53
30.31
31.04
8,995,850
+0.98(+3.27%)
Dec 11, 2012
30.35
30.62
30.06
30.06
5,275,737
-0.29(-0.96%)
Dec 10, 2012
30.60
30.73
30.01
30.35
5,108,145
+0.15(+0.48%)
Dec 07, 2012
30.15
30.26
29.98
30.20
5,677,389
+0.40(+1.36%)
Dec 06, 2012
29.80
30.21
29.65
29.80
6,176,622
-0.12(-0.41%)
Dec 05, 2012
30.88
30.94
29.86
29.92
7,293,712
-0.95(-3.07%)
Dec 04, 2012
29.99
31.18
29.86
30.87
8,082,815
-0.45(-1.45%)
Nov 30, 2012
31.55
31.79
30.98
31.32
5,401,522
-0.45(-1.43%)
Nov 29, 2012
32.34
32.40
31.29
31.77
5,003,026
-0.29(-0.91%)
Nov 28, 2012
30.96
32.08
30.72
32.07
8,746,471
+0.39(+1.23%)
Nov 27, 2012
33.04
33.15
31.64
31.68
8,923,082
-1.52(-4.58%)
Nov 26, 2012
33.26
33.26
32.66
33.20
4,714,656
-0.28(-0.82%)
Nov 23, 2012
33.41
33.71
33.11
33.47
3,568,031
+0.16(+0.49%)
Nov 21, 2012
32.82
33.42
32.66
33.31
4,078,221
+0.35(+1.06%)
Nov 20, 2012
32.80
33.13
32.61
32.96
4,174,359
-0.02(-0.07%)
Nov 19, 2012
32.87
33.13
32.72
32.99
5,450,297
+0.88(+2.75%)
Nov 16, 2012
32.15
32.58
31.65
32.11
8,921,460
-0.15(-0.48%)
Nov 15, 2012
33.34
33.34
31.85
32.26
9,477,451
-1.06(-3.18%)
Nov 14, 2012
34.74
34.78
33.24
33.32
6,121,215
-1.33(-3.83%)
Nov 13, 2012
34.75
35.01
34.54
34.65
4,738,651
-0.44(-1.25%)
Nov 12, 2012
35.74
35.92
35.05
35.08
3,493,454
-0.59(-1.65%)
Nov 09, 2012
36.35
36.42
35.64
35.67
5,303,900
-0.57(-1.56%)
Nov 08, 2012
35.84
36.47
35.50
36.24
6,974,341
+0.16(+0.45%)
Nov 07, 2012
35.96
36.26
35.35
36.08
7,768,763
+0.48(+1.34%)
Nov 06, 2012
35.39
35.66
35.12
35.60
5,991,862
+0.60(+1.71%)
Nov 05, 2012
35.06
35.51
34.95
35.00
5,466,522
+0.16(+0.46%)
Nov 02, 2012
36.02
36.10
34.80
34.84
7,760,766
-1.80(-4.92%)
Nov 01, 2012
36.30
36.76
36.29
36.64
5,008,662
+0.11(+0.31%)
Oct 31, 2012
36.40
36.77
36.30
36.53
5,317,276
+1.20(+3.41%)
Oct 26, 2012
35.43
35.33
35.33
35.33
5,459,347
-0.06(-0.18%)
Oct 25, 2012
34.52
35.52
34.24
35.39
8,385,215
+2.22(+6.70%)
Oct 24, 2012
34.63
34.68
33.11
33.17
7,614,610
-1.21(-3.52%)
Oct 23, 2012
34.38
34.79
34.31
34.38
5,491,059
-0.58(-1.66%)
Oct 19, 2012
34.55
35.07
34.15
34.96
6,663,023
+0.39(+1.12%)
Oct 18, 2012
35.32
35.46
34.55
34.58
5,894,387
-1.16(-3.25%)
Oct 17, 2012
35.61
35.90
35.13
35.74
3,584,108
+0.27(+0.77%)
Oct 16, 2012
35.37
35.66
35.17
35.46
4,615,810
+0.39(+1.11%)
Oct 15, 2012
34.81
35.08
34.48
35.08
4,696,562
-0.03(-0.09%)
Oct 12, 2012
35.58
35.78
34.94
35.11
4,107,688
-0.56(-1.56%)
Oct 11, 2012
36.32
36.32
35.57
35.67
4,958,691
-0.25(-0.70%)
Oct 10, 2012
35.67
36.42
35.50
35.92
5,209,103
+0.12(+0.34%)
Oct 09, 2012
37.09
37.31
35.76
35.80
6,884,337
-1.27(-3.41%)
Oct 08, 2012
36.88
37.19
36.63
37.06
2,315,277
-0.19(-0.52%)
Oct 05, 2012
37.21
37.85
37.03
37.25
5,503,073
-0.02(-0.06%)
Oct 04, 2012
36.82
37.28
36.75
37.28
5,899,149
+0.85(+2.35%)
Oct 03, 2012
36.91
37.01
36.36
36.42
4,334,465
-0.35(-0.94%)
Oct 02, 2012
37.19
37.42
36.59
36.77
5,392,318
-0.47(-1.26%)
Oct 01, 2012
37.33
37.80
37.14
37.24
5,039,804
+0.28(+0.76%)
Sep 28, 2012
36.92
37.30
36.75
36.96
7,126,463
-0.45(-1.21%)
Sep 27, 2012
36.68
37.42
36.33
37.41
7,663,969
+1.12(+3.09%)
Sep 26, 2012
35.38
36.48
35.26
36.29
6,732,522
+0.31(+0.85%)
Sep 25, 2012
36.87
37.06
35.96
35.98
7,680,485
-0.33(-0.91%)
Sep 24, 2012
37.21
37.48
36.25
36.31
7,225,508
-1.52(-4.01%)
Sep 21, 2012
37.98
38.22
37.75
37.83
13,584,796
+0.35(+0.95%)
Sep 20, 2012
37.35
37.50
36.87
37.47
7,293,168
-0.31(-0.83%)
Sep 19, 2012
37.59
38.00
37.18
37.79
8,303,044
+0.19(+0.51%)
Sep 18, 2012
37.11
37.59
37.00
37.59
7,308,252
+0.33(+0.89%)
Sep 17, 2012
37.21
37.40
36.89
37.26
7,120,043
+0.02(+0.06%)
Sep 14, 2012
36.84
37.74
36.80
37.24
9,938,854
+0.64(+1.74%)
Sep 13, 2012
34.54
36.65
34.28
36.60
12,139,580
+1.89(+5.46%)
Sep 12, 2012
34.46
35.04
33.75
34.71
8,209,056
+0.66(+1.93%)
Sep 11, 2012
34.17
34.56
33.95
34.05
4,911,502
+0.10(+0.31%)
Sep 10, 2012
34.56
34.63
33.84
33.95
4,448,762
-0.68(-1.95%)
Sep 07, 2012
34.62
35.02
34.53
34.62
7,743,710
+0.69(+2.04%)
Sep 06, 2012
33.37
33.95
33.10
33.93
7,503,436
+1.03(+3.13%)
Sep 05, 2012
32.67
33.07
32.18
32.90
3,720,889
+0.14(+0.42%)
Sep 04, 2012
33.17
33.25
32.56
32.76
4,668,111
-0.34(-1.02%)
Aug 31, 2012
32.12
33.28
31.80
33.10
7,326,040
+1.30(+4.08%)
Aug 30, 2012
32.04
32.37
31.73
31.80
3,945,647
-0.14(-0.45%)
Aug 29, 2012
32.15
32.25
31.56
31.95
3,480,555
-0.19(-0.58%)
Aug 27, 2012
32.48
32.63
31.95
32.13
4,129,081
-0.40(-1.24%)
Aug 24, 2012
32.13
32.67
31.94
32.54
4,021,100
+0.24(+0.75%)
Aug 23, 2012
32.69
33.25
32.25
32.30
8,313,821
-0.19(-0.57%)
Aug 22, 2012
31.68
32.51
31.21
32.48
6,677,303
+0.87(+2.75%)
Aug 21, 2012
31.56
32.32
31.38
31.61
6,167,305
+0.68(+2.19%)
Aug 20, 2012
31.10
31.22
30.54
30.93
3,668,197
-0.07(-0.23%)
Aug 17, 2012
31.11
31.48
30.80
31.01
5,459,558
+0.04(+0.13%)
Aug 16, 2012
29.72
31.01
29.59
30.97
5,956,847
+1.41(+4.77%)
Aug 15, 2012
29.62
29.77
29.24
29.56
4,278,984
-0.07(-0.23%)
Aug 14, 2012
29.56
29.93
29.52
29.63
3,266,766
-0.13(-0.43%)
Aug 13, 2012
30.34
30.56
29.55
29.75
5,419,461
-0.39(-1.28%)
Aug 10, 2012
29.96
30.16
29.75
30.14
3,113,686
+0.14(+0.48%)
Aug 09, 2012
29.66
30.23
29.46
30.00
3,143,741
+0.33(+1.11%)
Aug 08, 2012
29.94
30.41
29.53
29.67
5,135,986
-0.19(-0.65%)
Aug 07, 2012
29.55
29.96
29.30
29.86
4,712,452
+0.65(+2.23%)
Aug 06, 2012
28.93
29.70
28.93
29.21
4,492,377
+0.27(+0.95%)
Aug 03, 2012
29.09
29.22
28.63
28.93
6,714,801
+0.40(+1.41%)
Aug 02, 2012
28.28
29.04
28.08
28.53
6,753,287
-0.04(-0.14%)
Aug 01, 2012
28.92
29.09
27.06
28.57
14,078,502
-0.41(-1.42%)
Jul 31, 2012
29.51
29.64
28.97
28.98
6,692,963
-0.43(-1.45%)
Jul 30, 2012
29.16
29.45
28.89
29.41
4,653,322
+0.26(+0.88%)
Jul 27, 2012
29.24
29.36
28.72
29.15
8,376,354
+0.13(+0.44%)
Jul 26, 2012
27.75
29.27
27.67
29.02
9,800,563
+1.59(+5.80%)
Jul 25, 2012
27.17
27.97
26.77
27.43
9,104,780
+0.92(+3.49%)
Jul 24, 2012
26.71
26.92
26.34
26.51
5,687,530
+0.02(+0.09%)
Jul 23, 2012
26.46
26.80
26.29
26.48
4,327,047
-0.59(-2.17%)
Jul 20, 2012
26.74
27.21
26.59
27.07
7,155,991
+0.31(+1.14%)
Jul 19, 2012
26.44
27.03
26.30
26.76
6,609,932
+0.60(+2.31%)
Jul 18, 2012
26.68
26.69
26.12
26.16
7,427,854
-0.90(-3.33%)
Jul 17, 2012
27.33
27.34
26.59
27.06
8,137,133
-0.07(-0.25%)
Jul 16, 2012
27.35
27.48
27.02
27.13
6,496,949
-0.17(-0.62%)
Jul 13, 2012
26.90
27.51
26.56
27.30
9,004,755
+0.71(+2.69%)
Jul 12, 2012
26.04
26.80
25.33
26.58
13,011,749
-0.06(-0.21%)
Jul 11, 2012
27.29
27.61
26.41
26.64
18,991,852
-2.88(-9.74%)
Jul 10, 2012
30.41
30.63
29.39
29.51
4,498,572
-0.70(-2.31%)
Jul 09, 2012
30.39
30.52
29.79
30.21
4,636,926
-0.11(-0.37%)
Jul 06, 2012
30.66
30.92
30.06
30.33
4,036,796
-0.80(-2.55%)
Jul 05, 2012
31.23
31.69
31.01
31.12
5,056,580
-0.35(-1.12%)
Jul 03, 2012
30.69
31.51
30.54
31.47
4,572,692
+1.49(+4.95%)
Jul 02, 2012
30.18
30.36
29.67
29.99
4,192,669
-0.19(-0.64%)
Jun 29, 2012
30.35
30.36
29.64
30.18
7,113,956
+1.19(+4.10%)
Jun 28, 2012
29.56
29.77
28.36
28.99
8,560,389
-1.04(-3.45%)
Jun 27, 2012
30.38
30.44
29.73
30.03
4,146,951
-0.10(-0.35%)
Jun 26, 2012
30.25
30.52
29.63
30.13
5,253,104
-0.43(-1.39%)
Jun 25, 2012
29.56
30.87
29.12
30.56
7,801,788
+0.80(+2.67%)
Jun 22, 2012
29.91
30.32
29.48
29.76
5,196,995
-0.09(-0.30%)
Jun 21, 2012
30.64
30.73
29.83
29.85
7,041,921
-1.35(-4.32%)
Jun 20, 2012
31.31
31.80
30.71
31.20
9,319,204
-0.46(-1.45%)
Jun 19, 2012
32.03
32.03
31.27
31.66
5,820,376
-0.24(-0.76%)
Jun 18, 2012
31.33
32.05
30.94
31.90
5,872,032
+0.14(+0.46%)
Jun 15, 2012
32.01
32.06
31.32
31.75
16,415,191
-0.09(-0.28%)
Jun 14, 2012
32.48
32.48
31.54
31.84
7,485,557
-0.24(-0.75%)
Jun 13, 2012
32.00
32.67
31.63
32.08
9,090,497
+0.45(+1.42%)
Jun 12, 2012
31.41
31.80
31.14
31.63
6,092,138
+0.64(+2.06%)
Jun 11, 2012
31.61
31.65
30.73
31.00
5,646,658
-0.42(-1.33%)
Jun 08, 2012
30.83
31.80
30.75
31.41
4,827,773
+0.07(+0.23%)
Jun 07, 2012
32.42
32.44
30.84
31.34
9,083,316
-0.94(-2.91%)
Jun 06, 2012
32.89
33.08
31.78
32.28
9,925,098
+0.06(+0.20%)
Jun 05, 2012
31.74
32.28
31.47
32.22
6,892,388
+0.36(+1.13%)
Jun 04, 2012
31.84
32.08
30.80
31.85
7,062,805
+0.25(+0.79%)
Jun 01, 2012
30.02
32.05
29.89
31.61
15,132,149
+2.54(+8.75%)
May 31, 2012
29.59
30.01
28.68
29.06
6,216,431
-0.45(-1.52%)
May 30, 2012
28.73
29.91
28.23
29.51
7,923,973
+0.36(+1.24%)
May 29, 2012
30.45
30.51
28.83
29.15
7,884,180
-1.09(-3.61%)
May 25, 2012
30.14
30.57
29.92
30.24
6,223,736
+0.21(+0.69%)
May 24, 2012
30.27
30.78
29.20
30.03
10,330,212
-0.04(-0.13%)
May 23, 2012
27.74
30.16
27.63
30.07
12,271,679
+1.91(+6.78%)
May 22, 2012
28.47
29.04
27.95
28.16
5,606,082
-0.33(-1.15%)
May 21, 2012
27.92
28.62
27.92
28.49
4,816,943
+0.59(+2.10%)
May 18, 2012
28.64
29.06
27.75
27.91
9,878,463
+0.02(+0.09%)
May 17, 2012
26.78
28.41
26.66
27.88
12,334,957
+1.60(+6.11%)
May 16, 2012
25.97
26.89
25.80
26.28
9,070,245
+0.18(+0.68%)
May 15, 2012
26.93
27.25
26.00
26.10
9,423,086
-0.79(-2.94%)
May 14, 2012
27.40
27.90
26.82
26.89
7,597,759
-1.07(-3.81%)
May 11, 2012
28.02
28.58
27.72
27.96
5,710,180
-0.37(-1.30%)
May 10, 2012
28.81
28.99
28.04
28.33
6,439,288
-0.18(-0.65%)
May 09, 2012
27.19
28.79
26.88
28.51
10,916,840
+0.83(+3.01%)
May 08, 2012
28.22
28.36
27.35
27.68
11,120,417
-1.29(-4.45%)
May 07, 2012
29.35
29.58
28.66
28.97
5,072,778
-0.32(-1.09%)
May 04, 2012
29.14
29.74
29.12
29.29
7,010,374
+0.14(+0.47%)
May 03, 2012
30.11
30.24
28.70
29.15
9,957,394
-1.37(-4.49%)
May 02, 2012
30.71
30.74
30.26
30.52
5,171,515
-0.40(-1.30%)
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
.