Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 42.20 42.37 42.07 42.36 1,642,896 +0.07(+0.17%)
Apr 29, 2013 42.01 42.37 42.01 42.29 1,391,998 +0.33(+0.79%)
Apr 26, 2013 41.99 42.05 41.89 41.96 1,335,922 -0.05(-0.11%)
Apr 25, 2013 41.95 42.19 41.88 42.01 1,379,540 +0.20(+0.48%)
Apr 24, 2013 41.79 41.90 41.71 41.81 2,032,776 +0.08(+0.19%)
Apr 23, 2013 41.53 41.73 41.34 41.73 1,807,563 +0.32(+0.77%)
Apr 22, 2013 41.37 41.52 41.05 41.41 1,508,919 +0.09(+0.22%)
Apr 19, 2013 41.01 41.34 40.93 41.32 1,586,022 +0.43(+1.04%)
Apr 18, 2013 41.00 41.05 40.72 40.89 1,412,702 +0.00(+0.00%)
Apr 17, 2013 41.16 41.17 40.66 40.89 1,631,294 -0.43(-1.05%)
Apr 16, 2013 41.03 41.35 40.93 41.33 1,851,185 +0.50(+1.24%)
Apr 15, 2013 41.57 41.60 40.82 40.82 2,025,679 -0.95(-2.28%)
Apr 12, 2013 41.72 41.79 41.63 41.77 1,397,413 -0.03(-0.06%)
Apr 11, 2013 41.72 41.88 41.66 41.80 1,607,906 +0.13(+0.31%)
Apr 10, 2013 41.30 41.68 41.30 41.67 1,467,436 +0.50(+1.21%)
Apr 09, 2013 41.26 41.32 41.08 41.17 2,202,243 -0.01(-0.03%)
Apr 08, 2013 40.88 41.20 40.80 41.19 1,127,732 +0.27(+0.66%)
Apr 05, 2013 40.60 40.94 40.57 40.91 1,636,682 -0.04(-0.09%)
Apr 04, 2013 40.68 40.96 40.68 40.95 1,721,973 +0.31(+0.76%)
Apr 03, 2013 41.01 41.08 40.58 40.64 2,158,704 -0.31(-0.76%)
Apr 02, 2013 40.98 41.11 40.86 40.95 1,316,231 +0.09(+0.22%)
Apr 01, 2013 41.07 41.07 40.77 40.86 2,254,047 -0.16(-0.39%)
Mar 28, 2013 40.76 41.09 40.74 41.02 1,271,387 +0.27(+0.65%)
Mar 27, 2013 40.57 40.78 40.49 40.76 1,268,230 -0.05(-0.11%)
Mar 26, 2013 40.53 40.80 40.53 40.80 1,087,351 +0.35(+0.86%)
Mar 25, 2013 40.62 40.72 40.28 40.45 1,603,330 -0.06(-0.14%)
Mar 22, 2013 40.45 40.56 40.40 40.51 1,301,076 +0.16(+0.40%)
Mar 21, 2013 40.43 40.52 40.26 40.35 2,334,319 -0.19(-0.46%)
Mar 20, 2013 40.31 40.59 40.31 40.54 2,207,815 +0.37(+0.91%)
Mar 19, 2013 40.20 40.27 39.93 40.17 1,451,591 +0.03(+0.08%)
Mar 18, 2013 40.05 40.29 39.96 40.14 2,354,946 -0.18(-0.45%)
Mar 15, 2013 40.19 40.34 40.15 40.32 1,191,587 +0.10(+0.24%)
Mar 14, 2013 40.09 40.26 40.07 40.22 1,137,239 +0.17(+0.43%)
Mar 13, 2013 39.90 40.07 39.82 40.05 1,358,451 +0.14(+0.35%)
Mar 12, 2013 39.86 39.95 39.77 39.91 1,101,975 +0.06(+0.15%)
Mar 11, 2013 39.76 39.90 39.71 39.85 1,543,706 +0.10(+0.26%)
Mar 08, 2013 39.72 39.81 39.58 39.75 1,878,766 +0.18(+0.45%)
Mar 07, 2013 39.65 39.68 39.50 39.57 1,669,284 -0.06(-0.15%)
Mar 06, 2013 39.63 39.69 39.57 39.63 1,429,428 +0.06(+0.15%)
Mar 05, 2013 39.47 39.66 39.40 39.57 1,657,896 +0.27(+0.69%)
Mar 04, 2013 39.08 39.33 39.04 39.30 1,262,832 +0.16(+0.41%)
Mar 01, 2013 39.11 39.19 38.86 39.14 1,779,765 -0.04(-0.10%)
Feb 28, 2013 39.24 39.41 39.13 39.18 1,954,694 +0.01(+0.02%)
Feb 27, 2013 38.76 39.26 38.71 39.17 1,743,693 +0.40(+1.04%)
Feb 26, 2013 38.72 38.82 38.56 38.77 1,222,482 +0.21(+0.53%)
Feb 25, 2013 39.27 39.35 38.56 38.56 2,058,697 -0.59(-1.51%)
Feb 22, 2013 38.93 39.15 38.91 39.15 1,001,570 +0.32(+0.83%)
Feb 21, 2013 38.90 38.96 38.73 38.83 2,297,721 -0.17(-0.44%)
Feb 20, 2013 39.32 39.36 38.98 39.00 1,615,934 -0.34(-0.86%)
Feb 19, 2013 39.06 39.34 39.06 39.34 1,883,070 +0.30(+0.77%)
Feb 15, 2013 38.97 39.10 38.91 39.04 1,166,725 +0.15(+0.38%)
Feb 14, 2013 38.92 38.98 38.84 38.90 1,135,678 -0.13(-0.35%)
Feb 13, 2013 38.91 39.07 38.91 39.03 1,734,991 +0.01(+0.03%)
Feb 12, 2013 38.91 39.03 38.88 39.02 1,686,120 +0.10(+0.26%)
Feb 11, 2013 38.86 38.93 38.80 38.91 950,997 +0.02(+0.05%)
Feb 08, 2013 38.78 38.90 38.75 38.90 1,152,171 +0.13(+0.33%)
Feb 07, 2013 38.78 38.85 38.52 38.77 1,700,616 +0.01(+0.03%)
Feb 06, 2013 38.49 38.75 38.44 38.75 1,734,588 +0.26(+0.68%)
Feb 04, 2013 38.68 38.70 38.43 38.49 1,769,371 -0.35(-0.91%)
Feb 01, 2013 38.73 38.89 38.68 38.84 1,775,736 +0.28(+0.73%)
Jan 31, 2013 38.42 38.60 38.42 38.56 1,358,428 +0.08(+0.20%)
Jan 30, 2013 38.61 38.67 38.43 38.48 1,861,113 -0.11(-0.28%)
Jan 29, 2013 38.35 38.63 38.35 38.59 2,094,738 +0.17(+0.45%)
Jan 28, 2013 38.40 38.45 38.24 38.42 1,551,453 +0.01(+0.03%)
Jan 25, 2013 38.38 38.42 38.20 38.41 1,602,857 +0.14(+0.37%)
Jan 24, 2013 38.21 38.38 38.19 38.27 1,417,258 +0.12(+0.30%)
Jan 23, 2013 38.29 38.29 38.08 38.15 2,024,054 -0.16(-0.42%)
Jan 22, 2013 37.98 38.32 37.93 38.31 1,634,929 +0.31(+0.83%)
Jan 18, 2013 37.91 38.01 37.77 38.00 1,236,743 +0.15(+0.39%)
Jan 17, 2013 37.64 37.93 37.62 37.85 1,818,486 +0.33(+0.89%)
Jan 16, 2013 37.59 37.62 37.50 37.52 1,200,923 -0.16(-0.43%)
Jan 15, 2013 37.48 37.69 37.45 37.68 1,305,857 +0.08(+0.22%)
Jan 14, 2013 37.59 37.64 37.52 37.59 1,608,812 +0.03(+0.09%)
Jan 11, 2013 37.61 37.63 37.44 37.56 1,327,354 -0.03(-0.07%)
Jan 10, 2013 37.66 37.68 37.45 37.59 1,702,995 +0.17(+0.46%)
Jan 09, 2013 37.40 37.47 37.31 37.41 1,638,375 +0.08(+0.21%)
Jan 08, 2013 37.39 37.47 37.25 37.34 1,686,602 -0.15(-0.39%)
Jan 07, 2013 37.64 37.65 37.44 37.48 1,762,318 -0.26(-0.70%)
Jan 04, 2013 37.64 37.77 37.56 37.75 1,651,514 +0.22(+0.58%)
Jan 03, 2013 37.55 37.68 37.45 37.53 2,273,657 -0.01(-0.03%)
Jan 02, 2013 37.38 37.54 37.26 37.54 3,604,356 +0.83(+2.27%)
Dec 31, 2012 36.16 36.75 36.05 36.71 2,462,056 +0.53(+1.47%)
Dec 28, 2012 36.36 36.55 36.18 36.18 1,562,674 -0.35(-0.95%)
Dec 27, 2012 36.64 36.71 36.18 36.52 3,628,650 -0.10(-0.28%)
Dec 26, 2012 36.91 36.92 36.61 36.62 1,507,089 -0.19(-0.52%)
Dec 24, 2012 36.88 36.95 36.74 36.82 1,941,374 -0.13(-0.36%)
Dec 21, 2012 36.77 37.08 36.77 36.95 3,077,009 -0.30(-0.79%)
Dec 20, 2012 37.08 37.25 37.04 37.25 1,549,447 +0.17(+0.45%)
Dec 19, 2012 37.32 37.32 37.07 37.08 2,814,914 -0.18(-0.48%)
Dec 18, 2012 36.96 37.29 36.88 37.26 2,505,076 +0.35(+0.94%)
Dec 17, 2012 36.60 36.92 36.58 36.91 1,975,507 +0.39(+1.07%)
Dec 14, 2012 36.59 36.65 36.49 36.52 1,846,461 -0.08(-0.21%)
Dec 13, 2012 36.78 36.80 36.51 36.60 1,626,920 -0.18(-0.48%)
Dec 12, 2012 36.90 37.06 36.73 36.78 2,086,743 -0.10(-0.26%)
Dec 11, 2012 36.83 36.95 36.75 36.87 3,798,147 +0.13(+0.36%)
Dec 10, 2012 36.65 36.79 36.64 36.74 3,192,981 +0.05(+0.14%)
Dec 07, 2012 36.71 36.74 36.52 36.69 1,416,953 +0.07(+0.19%)
Dec 06, 2012 36.57 36.67 36.52 36.62 1,326,064 +0.05(+0.14%)
Dec 05, 2012 36.37 36.70 36.25 36.57 2,609,789 +0.22(+0.59%)
Dec 04, 2012 36.43 36.55 36.29 36.35 1,229,812 -0.27(-0.73%)
Nov 30, 2012 36.54 36.69 36.50 36.62 2,583,681 +0.12(+0.33%)
Nov 29, 2012 36.40 36.54 36.32 36.50 1,487,120 +0.15(+0.42%)
Nov 28, 2012 36.01 36.36 35.81 36.34 1,352,312 +0.22(+0.62%)
Nov 27, 2012 36.14 36.34 36.11 36.12 1,350,329 -0.04(-0.12%)
Nov 26, 2012 35.98 36.20 35.98 36.17 1,325,802 +0.06(+0.18%)
Nov 23, 2012 35.93 36.11 35.85 36.10 459,096 +0.29(+0.82%)
Nov 21, 2012 35.80 35.84 35.68 35.81 2,078,830 +0.02(+0.05%)
Nov 20, 2012 35.66 35.82 35.53 35.79 1,615,558 +0.10(+0.27%)
Nov 19, 2012 35.59 35.70 35.49 35.70 1,637,062 +0.47(+1.33%)
Nov 16, 2012 34.91 35.28 34.74 35.23 4,306,430 +0.34(+0.97%)
Nov 15, 2012 34.98 35.16 34.73 34.89 4,027,709 -0.11(-0.31%)
Nov 14, 2012 35.58 35.60 34.91 35.00 3,411,927 -0.48(-1.34%)
Nov 13, 2012 35.40 35.79 35.29 35.47 2,457,589 -0.04(-0.13%)
Nov 12, 2012 35.65 35.68 35.44 35.52 1,636,547 -0.10(-0.27%)
Nov 09, 2012 35.57 35.88 35.45 35.61 1,442,582 -0.04(-0.11%)
Nov 08, 2012 35.95 36.13 35.65 35.65 1,792,828 -0.30(-0.85%)
Nov 07, 2012 36.55 36.56 35.74 35.96 2,706,235 -0.78(-2.13%)
Nov 06, 2012 36.59 36.87 36.49 36.74 966,754 +0.25(+0.68%)
Nov 05, 2012 36.52 36.55 36.30 36.49 1,051,153 -0.10(-0.28%)
Nov 02, 2012 37.16 37.16 36.57 36.59 725,541 -0.42(-1.13%)
Nov 01, 2012 36.81 37.13 36.79 37.01 1,648,539 +0.27(+0.74%)
Oct 31, 2012 36.70 36.88 36.57 36.74 1,574,617 +0.15(+0.40%)
Oct 26, 2012 36.59 36.59 36.59 36.59 1,833,365 -0.02(-0.05%)
Oct 25, 2012 36.60 37.29 36.36 36.61 1,473,523 +0.15(+0.40%)
Oct 24, 2012 36.60 36.66 36.41 36.47 2,082,179 -0.11(-0.30%)
Oct 23, 2012 36.68 36.71 36.34 36.57 1,713,811 -0.43(-1.17%)
Oct 19, 2012 37.41 37.46 36.94 37.01 1,296,052 -0.50(-1.32%)
Oct 18, 2012 37.36 37.53 37.33 37.50 1,617,786 +0.08(+0.20%)
Oct 17, 2012 37.13 37.46 37.11 37.42 1,318,563 +0.37(+0.99%)
Oct 16, 2012 36.97 37.08 36.93 37.06 1,316,618 +0.22(+0.59%)
Oct 15, 2012 36.62 36.86 36.51 36.84 1,220,288 +0.26(+0.71%)
Oct 12, 2012 36.79 36.89 36.53 36.58 2,206,348 -0.18(-0.50%)
Oct 11, 2012 36.89 36.96 36.76 36.76 2,542,540 -0.02(-0.05%)
Oct 10, 2012 36.97 37.00 36.74 36.78 3,823,882 -0.20(-0.53%)
Oct 09, 2012 37.21 37.25 36.96 36.98 2,641,276 -0.20(-0.53%)
Oct 08, 2012 37.19 37.22 37.08 37.18 583,652 -0.05(-0.14%)
Oct 05, 2012 37.27 37.39 37.14 37.23 752,339 +0.08(+0.21%)
Oct 04, 2012 36.97 37.21 36.97 37.15 2,143,946 +0.25(+0.67%)
Oct 03, 2012 36.78 37.01 36.69 36.90 1,788,353 +0.16(+0.43%)
Oct 02, 2012 36.76 36.84 36.59 36.74 1,546,305 +0.08(+0.23%)
Oct 01, 2012 36.74 36.88 36.59 36.66 2,702,078 +0.02(+0.05%)
Sep 28, 2012 36.58 36.70 36.40 36.64 973,167 -0.04(-0.10%)
Sep 27, 2012 36.73 36.83 36.54 36.68 1,312,175 +0.02(+0.05%)
Sep 26, 2012 36.72 36.87 36.63 36.66 1,565,903 -0.08(-0.21%)
Sep 25, 2012 37.02 37.10 36.72 36.74 1,216,551 -0.21(-0.57%)
Sep 24, 2012 36.81 37.02 36.77 36.95 1,433,245 +0.06(+0.15%)
Sep 21, 2012 36.99 37.03 36.87 36.89 1,914,683 +0.04(+0.12%)
Sep 20, 2012 36.72 36.89 36.65 36.85 2,043,308 +0.05(+0.14%)
Sep 19, 2012 36.76 36.85 36.64 36.80 5,665,213 +0.10(+0.27%)
Sep 18, 2012 36.67 36.73 36.60 36.70 1,642,305 -0.01(-0.02%)
Sep 17, 2012 36.80 36.88 36.63 36.70 1,069,933 -0.15(-0.41%)
Sep 14, 2012 36.96 37.10 36.75 36.85 1,743,752 -0.06(-0.15%)
Sep 13, 2012 36.46 36.96 36.43 36.91 1,819,899 +0.41(+1.12%)
Sep 12, 2012 36.59 36.62 36.46 36.50 1,312,829 -0.03(-0.09%)
Sep 11, 2012 36.53 36.63 36.49 36.53 3,563,377 -0.01(-0.03%)
Sep 10, 2012 36.53 36.67 36.51 36.55 1,497,893 -0.02(-0.05%)
Sep 07, 2012 36.69 36.70 36.52 36.56 817,077 -0.04(-0.12%)
Sep 06, 2012 36.18 36.61 36.18 36.61 1,739,605 +0.57(+1.57%)
Sep 05, 2012 36.11 36.15 35.99 36.04 2,761,815 -0.05(-0.14%)
Sep 04, 2012 36.00 36.18 35.81 36.09 1,473,851 +0.10(+0.28%)
Aug 31, 2012 36.11 36.19 35.90 35.99 1,242,081 +0.00(+0.00%)
Aug 30, 2012 36.05 36.07 35.89 35.99 1,359,962 -0.17(-0.47%)
Aug 29, 2012 36.17 36.24 36.06 36.16 741,763 +0.06(+0.16%)
Aug 27, 2012 36.16 36.19 36.05 36.11 1,476,244 +0.01(+0.03%)
Aug 24, 2012 35.85 36.15 35.80 36.09 1,360,980 +0.20(+0.56%)
Aug 23, 2012 36.09 36.14 35.82 35.89 1,269,182 -0.25(-0.68%)
Aug 22, 2012 36.23 36.31 36.05 36.14 1,095,626 -0.12(-0.33%)
Aug 21, 2012 36.50 36.58 36.25 36.26 1,272,497 -0.18(-0.50%)
Aug 20, 2012 36.41 36.45 36.31 36.44 1,080,596 -0.03(-0.09%)
Aug 17, 2012 36.39 36.48 36.33 36.47 640,246 +0.08(+0.21%)
Aug 16, 2012 36.25 36.40 36.14 36.39 1,328,594 +0.18(+0.49%)
Aug 15, 2012 36.19 36.27 36.16 36.22 1,516,743 -0.01(-0.02%)
Aug 14, 2012 36.29 36.34 36.14 36.22 1,348,625 +0.03(+0.09%)
Aug 13, 2012 36.21 36.23 36.03 36.19 963,227 -0.06(-0.16%)
Aug 10, 2012 36.06 36.26 36.00 36.25 986,861 +0.10(+0.28%)
Aug 09, 2012 36.17 36.25 36.06 36.15 960,875 -0.06(-0.17%)
Aug 08, 2012 36.02 36.22 36.00 36.21 1,564,154 +0.09(+0.24%)
Aug 07, 2012 36.22 36.32 36.12 36.12 1,531,945 -0.07(-0.19%)
Aug 06, 2012 36.36 36.40 36.17 36.19 1,622,521 -0.04(-0.10%)
Aug 03, 2012 36.19 36.33 36.10 36.23 2,195,004 +0.50(+1.41%)
Aug 02, 2012 35.77 35.85 35.46 35.73 1,377,107 -0.23(-0.63%)
Aug 01, 2012 36.24 36.37 35.95 35.95 1,497,975 -0.14(-0.38%)
Jul 31, 2012 36.26 36.31 36.09 36.09 4,628,760 -0.20(-0.56%)
Jul 30, 2012 36.21 36.42 36.14 36.29 1,513,766 +0.03(+0.09%)
Jul 27, 2012 35.88 36.38 35.88 36.26 1,461,021 +0.54(+1.50%)
Jul 26, 2012 35.70 35.82 35.58 35.73 1,231,953 +0.44(+1.25%)
Jul 25, 2012 35.54 35.55 35.22 35.29 1,397,038 -0.21(-0.59%)
Jul 24, 2012 35.83 35.85 35.31 35.49 1,476,027 -0.28(-0.79%)
Jul 23, 2012 35.75 35.85 35.66 35.78 1,232,512 -0.34(-0.94%)
Jul 20, 2012 36.08 36.28 36.05 36.12 1,195,769 -0.16(-0.43%)
Jul 19, 2012 36.20 36.37 35.99 36.28 1,533,769 +0.11(+0.31%)
Jul 18, 2012 35.89 36.19 35.84 36.16 1,381,958 +0.20(+0.56%)
Jul 17, 2012 35.76 35.99 35.54 35.96 1,202,804 +0.30(+0.85%)
Jul 16, 2012 35.68 35.76 35.54 35.66 1,019,404 -0.09(-0.25%)
Jul 13, 2012 35.32 35.75 35.32 35.75 1,121,765 +0.47(+1.34%)
Jul 12, 2012 35.18 35.36 35.07 35.27 2,687,981 -0.05(-0.14%)
Jul 11, 2012 35.34 35.40 35.16 35.32 1,343,723 +0.01(+0.04%)
Jul 10, 2012 35.50 35.61 35.21 35.31 1,324,534 -0.10(-0.28%)
Jul 09, 2012 35.49 35.49 35.28 35.41 993,942 -0.10(-0.28%)
Jul 06, 2012 35.35 35.54 35.32 35.51 1,584,303 -0.09(-0.27%)
Jul 05, 2012 35.65 35.72 35.51 35.61 1,236,289 -0.12(-0.33%)
Jul 03, 2012 35.57 35.73 35.48 35.73 1,481,192 +0.18(+0.51%)
Jul 02, 2012 35.45 35.57 35.32 35.54 1,257,881 +0.17(+0.48%)
Jun 29, 2012 35.30 35.39 35.22 35.37 1,639,080 +0.56(+1.61%)
Jun 28, 2012 34.59 34.84 34.39 34.81 1,341,933 +0.10(+0.29%)
Jun 27, 2012 34.46 34.78 34.46 34.71 1,001,979 +0.33(+0.97%)
Jun 26, 2012 34.37 34.49 34.17 34.38 1,492,024 +0.09(+0.26%)
Jun 25, 2012 34.42 34.42 34.15 34.29 1,461,072 -0.37(-1.06%)
Jun 22, 2012 34.63 34.73 34.49 34.66 1,053,371 +0.17(+0.48%)
Jun 21, 2012 35.07 35.17 34.47 34.49 1,696,929 -0.53(-1.51%)
Jun 20, 2012 35.17 35.20 34.87 35.02 1,583,349 -0.18(-0.50%)
Jun 19, 2012 35.14 35.34 35.03 35.20 2,177,846 +0.19(+0.53%)
Jun 18, 2012 34.79 35.03 34.73 35.01 2,562,717 +0.16(+0.47%)
Jun 15, 2012 34.71 34.91 34.68 34.85 2,300,503 +0.25(+0.72%)
Jun 14, 2012 34.40 34.70 34.37 34.60 7,849,167 +0.22(+0.63%)
Jun 13, 2012 34.45 34.64 34.28 34.38 1,189,521 -0.14(-0.42%)
Jun 12, 2012 34.38 34.53 34.18 34.53 1,326,545 +0.22(+0.65%)
Jun 11, 2012 34.79 34.83 34.26 34.30 1,380,339 -0.29(-0.83%)
Jun 08, 2012 34.32 34.59 34.23 34.59 2,456,037 +0.22(+0.63%)
Jun 07, 2012 34.50 34.59 34.32 34.37 2,588,608 +0.16(+0.46%)
Jun 06, 2012 33.85 34.23 33.84 34.21 1,723,070 +0.55(+1.65%)
Jun 05, 2012 33.45 33.72 33.38 33.66 1,475,277 +0.16(+0.47%)
Jun 04, 2012 33.54 33.60 33.32 33.50 1,462,042 -0.06(-0.19%)
Jun 01, 2012 33.83 33.90 33.53 33.57 3,265,228 -0.67(-1.95%)
May 31, 2012 34.15 34.44 33.97 34.23 1,621,302 +0.09(+0.26%)
May 30, 2012 34.34 34.38 34.11 34.15 1,132,112 -0.39(-1.14%)
May 29, 2012 34.41 34.55 34.33 34.54 1,057,017 +0.26(+0.75%)
May 25, 2012 34.35 34.46 34.19 34.28 943,849 -0.06(-0.16%)
May 24, 2012 34.16 34.35 34.04 34.34 1,023,710 +0.24(+0.71%)
May 23, 2012 33.99 34.16 33.69 34.10 1,392,757 -0.01(-0.02%)
May 22, 2012 34.09 34.23 33.98 34.10 2,132,841 +0.08(+0.24%)
May 21, 2012 33.74 34.02 33.63 34.02 1,990,423 +0.36(+1.07%)
May 18, 2012 33.95 34.05 33.59 33.66 2,148,179 -0.21(-0.61%)
May 17, 2012 34.36 34.39 33.85 33.87 1,901,077 -0.49(-1.42%)
May 16, 2012 34.48 34.62 34.35 34.35 1,037,473 -0.05(-0.15%)
May 15, 2012 34.56 34.66 34.30 34.40 1,294,692 -0.22(-0.65%)
May 14, 2012 34.61 34.79 34.45 34.63 1,587,688 -0.18(-0.52%)
May 11, 2012 34.79 35.06 34.76 34.81 1,226,971 -0.10(-0.29%)
May 10, 2012 34.89 35.02 34.79 34.91 1,062,218 +0.24(+0.68%)
May 09, 2012 34.62 34.89 34.47 34.67 2,013,449 -0.22(-0.63%)
May 08, 2012 34.74 34.91 34.63 34.89 1,872,188 +0.01(+0.04%)
May 07, 2012 34.83 34.96 34.79 34.88 1,770,082 -0.03(-0.09%)
May 04, 2012 35.11 35.17 34.86 34.91 1,531,682 -0.31(-0.89%)
May 03, 2012 35.37 35.45 35.16 35.22 859,677 -0.14(-0.41%)
May 02, 2012 35.32 35.39 35.22 35.36 1,342,211 -0.11(-0.32%)
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.