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, 2014 49.79 50.07 49.73 50.03 976,639 +0.26(+0.52%)
Apr 29, 2014 49.95 50.06 49.74 49.77 1,444,034 -0.02(-0.04%)
Apr 28, 2014 49.72 49.87 49.39 49.79 1,278,644 +0.19(+0.39%)
Apr 25, 2014 49.43 49.61 49.39 49.60 1,045,854 +0.05(+0.11%)
Apr 24, 2014 49.66 49.68 49.42 49.54 988,416 +0.05(+0.11%)
Apr 23, 2014 49.44 49.71 49.44 49.49 811,968 +0.01(+0.01%)
Apr 22, 2014 49.56 49.60 49.41 49.48 1,074,568 -0.02(-0.04%)
Apr 21, 2014 49.48 49.57 49.37 49.50 943,411 +0.03(+0.05%)
Apr 17, 2014 49.54 49.48 49.48 49.48 845,292 -0.10(-0.20%)
Apr 16, 2014 49.38 49.59 49.30 49.58 1,334,792 +0.47(+0.95%)
Apr 15, 2014 48.78 49.14 48.62 49.11 1,796,666 +0.41(+0.85%)
Apr 14, 2014 48.59 48.78 48.37 48.70 1,483,136 +0.39(+0.82%)
Apr 11, 2014 48.39 48.62 48.23 48.30 1,129,144 -0.27(-0.55%)
Apr 10, 2014 49.12 49.30 48.45 48.57 1,348,562 -0.55(-1.12%)
Apr 09, 2014 49.04 49.12 48.80 49.12 1,181,688 +0.19(+0.38%)
Apr 08, 2014 48.59 49.01 48.49 48.93 1,731,010 +0.37(+0.76%)
Apr 07, 2014 48.93 48.99 48.56 48.56 1,036,052 -0.39(-0.81%)
Apr 04, 2014 49.42 49.63 48.88 48.96 903,402 -0.24(-0.49%)
Apr 03, 2014 49.24 49.30 49.10 49.20 603,572 +0.07(+0.14%)
Apr 02, 2014 49.08 49.20 48.90 49.13 797,037 +0.08(+0.17%)
Apr 01, 2014 49.11 49.14 48.77 49.05 1,541,925 +0.03(+0.06%)
Mar 31, 2014 48.72 49.07 48.66 49.02 1,076,477 +0.53(+1.10%)
Mar 28, 2014 48.33 48.57 48.30 48.48 738,792 +0.21(+0.44%)
Mar 27, 2014 48.20 48.37 48.08 48.27 786,656 +0.03(+0.07%)
Mar 26, 2014 48.53 48.61 48.22 48.23 787,809 -0.09(-0.18%)
Mar 25, 2014 48.30 48.39 48.11 48.32 824,321 +0.23(+0.48%)
Mar 24, 2014 48.27 48.42 47.93 48.09 978,547 -0.09(-0.18%)
Mar 21, 2014 48.17 48.60 48.16 48.18 876,640 +0.15(+0.30%)
Mar 20, 2014 47.87 48.06 47.73 48.03 680,707 +0.07(+0.15%)
Mar 19, 2014 48.42 48.49 47.72 47.96 1,040,869 -0.45(-0.93%)
Mar 18, 2014 48.26 48.50 48.16 48.41 778,129 +0.22(+0.45%)
Mar 17, 2014 47.93 48.22 47.90 48.19 954,007 +0.34(+0.71%)
Mar 14, 2014 47.57 47.99 47.53 47.85 1,259,489 +0.19(+0.39%)
Mar 13, 2014 47.92 48.01 47.57 47.67 1,015,608 -0.14(-0.29%)
Mar 12, 2014 47.38 47.83 47.38 47.81 515,980 +0.25(+0.52%)
Mar 11, 2014 47.79 47.87 47.47 47.56 720,113 -0.20(-0.42%)
Mar 10, 2014 47.80 47.85 47.61 47.76 961,534 -0.05(-0.11%)
Mar 07, 2014 47.85 47.93 47.54 47.81 747,276 +0.02(+0.04%)
Mar 06, 2014 47.91 47.96 47.73 47.79 836,895 -0.05(-0.10%)
Mar 05, 2014 48.03 48.04 47.78 47.84 605,472 -0.20(-0.41%)
Mar 04, 2014 47.81 48.11 47.77 48.04 851,398 +0.64(+1.34%)
Mar 03, 2014 47.40 47.57 47.18 47.40 1,525,710 -0.32(-0.68%)
Feb 28, 2014 47.45 47.87 47.45 47.73 870,356 +0.27(+0.56%)
Feb 27, 2014 47.26 47.47 47.24 47.46 829,144 +0.16(+0.34%)
Feb 26, 2014 47.45 47.57 47.25 47.30 702,355 -0.05(-0.11%)
Feb 25, 2014 47.44 47.65 47.28 47.36 1,109,542 -0.05(-0.11%)
Feb 24, 2014 47.38 47.80 47.28 47.41 859,566 +0.13(+0.28%)
Feb 21, 2014 47.32 47.48 47.24 47.28 914,812 +0.09(+0.18%)
Feb 20, 2014 46.83 47.31 46.81 47.19 868,488 +0.34(+0.72%)
Feb 19, 2014 47.06 47.34 46.81 46.85 834,058 -0.27(-0.58%)
Feb 18, 2014 47.16 47.22 47.05 47.12 1,384,301 +0.04(+0.08%)
Feb 14, 2014 46.69 47.08 47.08 47.08 764,145 +0.40(+0.87%)
Feb 13, 2014 46.08 46.73 46.08 46.68 1,011,377 +0.35(+0.76%)
Feb 12, 2014 46.41 46.52 46.25 46.33 827,623 -0.02(-0.04%)
Feb 11, 2014 45.88 46.44 45.86 46.35 1,522,418 +0.50(+1.08%)
Feb 10, 2014 45.76 45.88 45.64 45.85 1,366,516 +0.01(+0.03%)
Feb 07, 2014 45.50 45.86 45.43 45.84 1,014,166 +0.53(+1.17%)
Feb 06, 2014 44.97 45.31 44.94 45.31 797,208 +0.43(+0.96%)
Feb 05, 2014 44.96 45.01 44.66 44.88 1,038,701 -0.19(-0.41%)
Feb 04, 2014 45.14 45.18 44.83 45.06 2,157,266 +0.03(+0.07%)
Feb 03, 2014 46.08 46.09 44.98 45.03 2,364,623 -1.02(-2.22%)
Jan 31, 2014 45.66 46.31 45.61 46.05 1,846,512 -0.15(-0.32%)
Jan 30, 2014 45.94 46.29 45.90 46.20 1,771,188 +0.47(+1.03%)
Jan 29, 2014 45.74 45.93 45.59 45.72 1,541,044 -0.32(-0.69%)
Jan 28, 2014 45.99 46.08 45.89 46.04 938,032 +0.14(+0.30%)
Jan 27, 2014 46.12 46.18 45.79 45.90 1,329,125 -0.11(-0.23%)
Jan 24, 2014 46.66 46.68 46.01 46.01 2,198,250 -0.86(-1.84%)
Jan 23, 2014 47.01 47.07 46.68 46.87 831,774 -0.34(-0.72%)
Jan 22, 2014 47.16 47.26 47.07 47.21 1,066,090 +0.08(+0.17%)
Jan 21, 2014 47.07 47.24 46.89 47.13 971,467 +0.25(+0.52%)
Jan 17, 2014 46.94 46.88 46.88 46.88 1,308,519 -0.11(-0.23%)
Jan 16, 2014 46.83 47.01 46.77 46.99 1,115,796 +0.10(+0.21%)
Jan 15, 2014 46.82 46.95 46.81 46.89 837,014 +0.07(+0.16%)
Jan 14, 2014 46.55 46.84 46.55 46.82 1,656,288 +0.26(+0.56%)
Jan 13, 2014 46.93 47.06 46.47 46.56 1,145,934 -0.46(-0.99%)
Jan 10, 2014 46.82 47.11 46.82 47.02 1,240,320 +0.31(+0.67%)
Jan 09, 2014 46.74 46.76 46.55 46.71 1,224,401 +0.10(+0.21%)
Jan 08, 2014 46.81 46.82 46.48 46.61 1,403,192 -0.23(-0.48%)
Jan 07, 2014 46.59 46.89 46.59 46.84 1,170,071 +0.34(+0.73%)
Jan 06, 2014 46.75 46.77 46.45 46.50 1,334,823 -0.15(-0.33%)
Jan 03, 2014 46.71 46.79 46.50 46.65 768,281 +0.01(+0.03%)
Jan 02, 2014 47.17 47.19 46.55 46.64 1,413,405 -0.66(-1.40%)
Dec 31, 2013 47.29 47.30 47.30 47.30 894,770 +0.09(+0.18%)
Dec 30, 2013 47.22 47.26 47.11 47.22 770,848 +0.05(+0.10%)
Dec 27, 2013 47.19 47.27 47.10 47.17 737,775 +0.11(+0.23%)
Dec 26, 2013 47.09 47.15 46.97 47.06 684,087 +0.07(+0.14%)
Dec 24, 2013 46.84 47.05 46.80 47.00 539,008 +0.20(+0.43%)
Dec 23, 2013 46.81 46.91 46.75 46.80 1,180,076 +0.13(+0.27%)
Dec 20, 2013 46.25 46.74 46.22 46.67 1,647,560 +0.43(+0.92%)
Dec 19, 2013 46.34 46.40 46.05 46.25 1,204,787 -0.24(-0.51%)
Dec 18, 2013 45.94 46.48 45.48 46.48 1,127,134 +0.62(+1.36%)
Dec 17, 2013 45.93 45.97 45.74 45.86 980,579 -0.12(-0.26%)
Dec 16, 2013 45.79 46.05 45.78 45.98 1,891,501 +0.23(+0.50%)
Dec 13, 2013 45.74 45.84 45.60 45.75 1,113,946 +0.06(+0.13%)
Dec 12, 2013 45.65 45.87 45.61 45.69 1,368,037 +0.07(+0.16%)
Dec 11, 2013 46.23 46.23 45.56 45.61 1,401,006 -0.57(-1.24%)
Dec 10, 2013 46.33 46.40 46.14 46.19 1,012,515 -0.26(-0.57%)
Dec 09, 2013 46.61 46.63 46.38 46.45 749,886 -0.03(-0.06%)
Dec 06, 2013 46.19 46.48 46.16 46.48 932,352 +0.67(+1.46%)
Dec 05, 2013 45.87 45.94 45.75 45.80 1,103,566 -0.16(-0.36%)
Dec 04, 2013 45.79 46.19 45.63 45.97 1,204,776 -0.11(-0.23%)
Dec 03, 2013 46.06 46.21 45.86 46.07 1,496,943 -0.07(-0.16%)
Dec 02, 2013 46.33 46.53 46.12 46.15 2,189,997 -0.01(-0.03%)
Nov 29, 2013 46.55 46.63 46.16 46.16 335,668 -0.32(-0.69%)
Nov 27, 2013 46.41 46.52 46.36 46.48 1,181,282 +0.00(+0.00%)
Nov 26, 2013 46.57 46.67 46.40 46.48 844,709 -0.14(-0.30%)
Nov 25, 2013 46.83 46.86 46.55 46.62 583,440 -0.13(-0.28%)
Nov 22, 2013 46.56 46.77 46.42 46.75 973,649 +0.21(+0.45%)
Nov 21, 2013 46.38 46.59 46.32 46.54 3,051,983 +0.26(+0.55%)
Nov 20, 2013 46.57 46.74 46.19 46.28 1,555,999 -0.26(-0.57%)
Nov 19, 2013 46.65 46.77 46.47 46.55 784,940 -0.14(-0.30%)
Nov 18, 2013 46.87 46.90 46.62 46.69 761,868 -0.06(-0.13%)
Nov 15, 2013 46.70 46.76 46.49 46.75 871,510 +0.14(+0.30%)
Nov 14, 2013 46.34 46.68 46.30 46.61 1,597,495 +0.66(+1.45%)
Nov 12, 2013 46.07 46.10 45.81 45.94 640,418 -0.21(-0.46%)
Nov 11, 2013 46.15 46.23 46.05 46.15 1,027,373 +0.01(+0.01%)
Nov 08, 2013 45.72 46.15 45.57 46.15 1,746,856 +0.37(+0.80%)
Nov 07, 2013 46.59 46.59 45.75 45.78 808,964 -0.71(-1.53%)
Nov 06, 2013 46.27 46.50 46.27 46.49 635,850 +0.32(+0.68%)
Nov 05, 2013 46.21 46.36 46.10 46.17 887,458 -0.20(-0.44%)
Nov 04, 2013 46.19 46.38 46.09 46.38 1,427,134 +0.26(+0.56%)
Nov 01, 2013 46.02 46.26 45.86 46.12 1,245,401 +0.20(+0.44%)
Oct 31, 2013 46.03 46.28 45.77 45.92 1,145,300 -0.14(-0.31%)
Oct 30, 2013 46.35 46.50 45.98 46.06 967,707 -0.28(-0.60%)
Oct 29, 2013 46.15 46.34 46.15 46.34 791,615 +0.24(+0.51%)
Oct 28, 2013 46.05 46.21 46.00 46.10 1,011,613 +0.03(+0.06%)
Oct 25, 2013 45.78 46.09 45.69 46.07 817,985 +0.31(+0.68%)
Oct 24, 2013 45.77 45.78 45.62 45.77 2,532,729 +0.12(+0.27%)
Oct 23, 2013 45.53 45.71 45.50 45.64 861,207 +0.00(+0.00%)
Oct 22, 2013 45.32 45.72 45.30 45.64 2,561,192 +0.45(+1.00%)
Oct 21, 2013 45.08 45.24 45.04 45.19 714,762 +0.00(+0.00%)
Oct 18, 2013 45.12 45.25 45.02 45.19 2,725,743 +0.17(+0.38%)
Oct 17, 2013 44.38 45.09 44.38 45.02 1,480,940 +0.51(+1.15%)
Oct 16, 2013 44.24 44.50 44.14 44.50 1,390,027 +0.50(+1.14%)
Oct 15, 2013 44.36 44.42 43.94 44.00 1,806,621 -0.46(-1.04%)
Oct 14, 2013 44.17 44.46 44.02 44.46 3,449,494 +0.07(+0.16%)
Oct 11, 2013 44.07 44.39 44.00 44.39 856,077 +0.28(+0.63%)
Oct 10, 2013 43.54 44.15 43.48 44.11 1,551,059 +0.96(+2.23%)
Oct 09, 2013 43.10 43.39 43.06 43.15 935,233 +0.07(+0.17%)
Oct 08, 2013 43.32 43.51 43.07 43.08 1,006,889 -0.26(-0.59%)
Oct 07, 2013 43.42 43.59 43.27 43.34 1,245,258 -0.26(-0.60%)
Oct 04, 2013 43.50 43.67 43.42 43.60 636,471 +0.12(+0.29%)
Oct 03, 2013 43.84 43.84 43.28 43.48 943,053 -0.40(-0.91%)
Oct 02, 2013 43.75 43.88 43.54 43.88 723,814 -0.04(-0.09%)
Oct 01, 2013 43.67 43.98 43.59 43.92 1,429,474 +0.16(+0.38%)
Sep 27, 2013 43.77 43.84 43.63 43.75 671,820 -0.20(-0.46%)
Sep 26, 2013 43.85 44.04 43.78 43.96 800,044 +0.15(+0.35%)
Sep 25, 2013 43.98 44.06 43.79 43.80 567,851 -0.16(-0.36%)
Sep 24, 2013 43.94 44.12 43.86 43.96 1,076,256 +0.02(+0.04%)
Sep 23, 2013 43.87 44.01 43.68 43.94 1,161,436 +0.09(+0.21%)
Sep 20, 2013 44.36 44.36 43.85 43.85 1,143,146 -0.48(-1.07%)
Sep 19, 2013 44.44 44.56 44.23 44.33 1,380,643 -0.06(-0.13%)
Sep 18, 2013 43.74 44.49 43.59 44.39 2,060,157 +0.63(+1.45%)
Sep 17, 2013 43.53 43.76 43.51 43.76 949,992 +0.29(+0.66%)
Sep 16, 2013 43.66 43.72 43.39 43.47 1,019,725 +0.25(+0.59%)
Sep 13, 2013 43.06 43.24 43.04 43.21 1,704,960 +0.17(+0.39%)
Sep 12, 2013 43.14 43.27 43.00 43.04 1,327,572 -0.12(-0.27%)
Sep 11, 2013 43.19 43.20 42.94 43.16 837,789 +0.03(+0.08%)
Sep 10, 2013 42.95 43.14 42.90 43.13 2,037,160 +0.35(+0.81%)
Sep 09, 2013 42.43 42.80 42.42 42.78 803,657 +0.39(+0.92%)
Sep 06, 2013 42.45 42.65 42.14 42.39 810,960 +0.05(+0.12%)
Sep 05, 2013 42.37 42.44 42.26 42.34 914,223 -0.03(-0.06%)
Sep 04, 2013 42.03 42.40 41.97 42.37 1,650,569 +0.29(+0.70%)
Sep 03, 2013 42.54 42.73 41.91 42.07 1,330,669 -0.16(-0.37%)
Aug 30, 2013 42.54 42.55 42.12 42.23 1,117,500 -0.23(-0.55%)
Aug 29, 2013 42.40 42.63 42.35 42.46 1,187,286 +0.01(+0.03%)
Aug 28, 2013 42.40 42.61 42.26 42.45 950,798 +0.03(+0.08%)
Aug 27, 2013 42.58 42.71 42.37 42.42 1,496,242 -0.51(-1.19%)
Aug 26, 2013 43.19 43.21 42.87 42.93 903,365 -0.21(-0.48%)
Aug 23, 2013 42.99 43.17 42.87 43.14 654,071 +0.23(+0.55%)
Aug 22, 2013 42.65 42.98 42.63 42.90 1,484,619 +0.35(+0.81%)
Aug 21, 2013 42.82 42.92 42.53 42.55 1,212,175 -0.35(-0.82%)
Aug 20, 2013 42.68 43.09 42.63 42.91 763,898 +0.26(+0.61%)
Aug 19, 2013 42.89 43.01 42.65 42.65 1,517,468 -0.32(-0.74%)
Aug 16, 2013 43.17 43.17 42.86 42.97 1,950,895 -0.27(-0.63%)
Aug 15, 2013 43.66 43.69 43.21 43.24 1,545,828 -0.72(-1.63%)
Aug 14, 2013 44.13 44.19 43.91 43.96 1,895,251 -0.22(-0.49%)
Aug 13, 2013 44.34 44.37 44.01 44.17 963,092 -0.04(-0.09%)
Aug 12, 2013 44.20 44.28 44.11 44.21 744,107 -0.11(-0.25%)
Aug 09, 2013 44.40 44.53 44.19 44.32 862,936 -0.18(-0.41%)
Aug 08, 2013 44.43 44.58 44.27 44.51 1,559,351 +0.18(+0.40%)
Aug 07, 2013 44.27 44.38 44.15 44.33 673,273 -0.05(-0.12%)
Aug 06, 2013 44.52 44.55 44.30 44.38 726,080 -0.19(-0.42%)
Aug 05, 2013 44.65 44.66 44.51 44.57 1,145,311 -0.15(-0.34%)
Aug 02, 2013 44.64 44.72 44.50 44.72 1,023,024 +0.03(+0.07%)
Aug 01, 2013 44.38 44.74 44.36 44.69 2,070,883 +0.61(+1.39%)
Jul 31, 2013 44.13 44.35 44.02 44.08 835,275 +0.00(+0.00%)
Jul 30, 2013 44.11 44.30 43.97 44.08 649,797 +0.14(+0.33%)
Jul 29, 2013 43.87 44.00 43.83 43.93 504,711 -0.03(-0.07%)
Jul 26, 2013 43.88 43.99 43.57 43.96 997,511 -0.02(-0.04%)
Jul 25, 2013 43.67 44.00 43.65 43.98 730,990 +0.27(+0.61%)
Jul 24, 2013 44.12 44.13 43.62 43.72 1,131,316 -0.34(-0.77%)
Jul 23, 2013 44.15 44.15 44.00 44.06 693,327 +0.00(+0.00%)
Jul 22, 2013 44.03 44.19 44.01 44.06 933,399 +0.04(+0.09%)
Jul 19, 2013 43.85 44.02 43.82 44.02 889,314 +0.08(+0.18%)
Jul 18, 2013 43.68 43.96 43.61 43.94 1,009,729 +0.35(+0.80%)
Jul 17, 2013 43.59 43.77 43.51 43.59 1,176,591 +0.01(+0.02%)
Jul 16, 2013 43.80 43.85 43.47 43.58 1,001,043 -0.22(-0.51%)
Jul 15, 2013 43.56 43.81 43.48 43.80 1,699,610 +0.34(+0.78%)
Jul 12, 2013 43.42 43.53 43.29 43.46 1,020,026 +0.03(+0.08%)
Jul 11, 2013 43.29 43.46 43.22 43.43 1,398,267 +0.49(+1.14%)
Jul 10, 2013 42.85 43.06 42.78 42.94 1,218,957 +0.08(+0.20%)
Jul 09, 2013 42.75 42.92 42.43 42.85 1,401,263 +0.42(+1.00%)
Jul 08, 2013 42.52 42.57 42.23 42.43 1,820,875 +0.31(+0.74%)
Jul 05, 2013 42.08 42.15 41.65 42.12 1,399,179 +0.24(+0.58%)
Jul 03, 2013 41.71 41.96 41.62 41.88 843,818 +0.01(+0.03%)
Jul 02, 2013 41.93 42.17 41.67 41.86 3,435,023 -0.06(-0.14%)
Jul 01, 2013 41.91 42.14 41.83 41.92 1,814,275 +0.15(+0.36%)
Jun 28, 2013 41.78 42.01 41.60 41.77 1,628,973 -0.05(-0.11%)
Jun 27, 2013 41.65 42.04 41.65 41.82 1,721,235 +0.36(+0.87%)
Jun 26, 2013 41.33 41.60 41.18 41.46 3,055,131 +0.35(+0.85%)
Jun 25, 2013 40.87 41.20 40.72 41.11 1,545,566 +0.41(+1.02%)
Jun 24, 2013 40.69 41.02 40.38 40.69 2,880,485 -0.34(-0.82%)
Jun 21, 2013 40.89 41.17 40.54 41.03 2,739,251 +0.35(+0.86%)
Jun 20, 2013 41.44 41.44 40.61 40.68 3,497,000 -1.09(-2.60%)
Jun 19, 2013 42.51 42.56 41.77 41.77 2,064,998 -0.78(-1.84%)
Jun 18, 2013 42.22 42.61 42.20 42.55 938,746 +0.37(+0.87%)
Jun 17, 2013 42.12 42.36 41.97 42.18 1,132,897 +0.25(+0.59%)
Jun 14, 2013 42.05 42.25 41.87 41.94 1,114,869 -0.14(-0.32%)
Jun 13, 2013 41.34 42.14 41.33 42.07 1,135,255 +0.67(+1.63%)
Jun 12, 2013 42.00 42.00 41.37 41.40 2,273,806 -0.30(-0.71%)
Jun 11, 2013 41.77 42.05 41.58 41.70 1,834,197 -0.33(-0.79%)
Jun 10, 2013 42.10 42.12 41.86 42.03 1,915,803 +0.04(+0.09%)
Jun 07, 2013 41.74 42.02 41.64 41.99 1,196,200 +0.42(+1.01%)
Jun 06, 2013 41.20 41.58 41.05 41.57 2,473,642 +0.39(+0.94%)
Jun 05, 2013 41.68 41.70 41.17 41.18 3,369,554 -0.60(-1.44%)
Jun 04, 2013 41.99 42.09 41.53 41.78 2,626,732 -0.16(-0.39%)
Jun 03, 2013 41.87 42.01 41.57 41.94 2,970,981 +0.12(+0.29%)
May 31, 2013 42.21 42.51 41.81 41.82 3,189,289 -0.49(-1.15%)
May 30, 2013 42.16 42.57 42.16 42.30 4,542,339 +0.17(+0.40%)
May 29, 2013 42.54 42.56 41.95 42.14 3,843,855 -0.58(-1.35%)
May 28, 2013 42.93 43.12 42.54 42.71 3,367,907 +0.08(+0.18%)
May 24, 2013 42.58 42.65 42.37 42.63 1,273,174 -0.11(-0.26%)
May 23, 2013 42.59 42.85 42.34 42.74 1,877,106 -0.11(-0.26%)
May 22, 2013 43.41 43.74 42.71 42.85 3,571,750 -0.49(-1.13%)
May 21, 2013 43.34 43.42 43.17 43.35 1,366,684 +0.06(+0.13%)
May 20, 2013 43.33 43.46 43.23 43.29 1,994,030 -0.06(-0.15%)
May 17, 2013 43.02 43.37 43.02 43.35 2,164,362 +0.42(+0.98%)
May 16, 2013 43.13 43.18 42.89 42.93 1,731,731 -0.25(-0.58%)
May 15, 2013 42.84 43.35 42.80 43.19 2,380,428 +0.72(+1.69%)
May 13, 2013 42.47 42.54 42.32 42.47 1,132,203 -0.08(-0.18%)
May 10, 2013 42.41 42.54 42.29 42.54 1,297,080 +0.20(+0.47%)
May 09, 2013 42.69 42.73 42.26 42.34 2,782,946 -0.34(-0.79%)
May 08, 2013 42.70 42.73 42.53 42.68 1,351,171 -0.04(-0.09%)
May 07, 2013 42.41 42.72 42.40 42.72 1,499,457 +0.37(+0.87%)
May 06, 2013 42.52 42.54 42.34 42.35 1,246,521 -0.17(-0.40%)
May 03, 2013 42.43 42.63 42.39 42.52 1,774,344 +0.36(+0.86%)
May 02, 2013 41.98 42.21 41.94 42.16 2,684,014 +0.27(+0.65%)
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.