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 (%)
May 31, 2013 41.79 42.08 41.39 41.40 3,221,569 -0.48(-1.15%)
May 30, 2013 41.73 42.15 41.73 41.88 4,588,314 +0.17(+0.40%)
May 29, 2013 42.12 42.13 41.53 41.71 3,882,760 -0.57(-1.35%)
May 28, 2013 42.50 42.69 42.12 42.28 3,401,994 +0.08(+0.18%)
May 24, 2013 42.16 42.22 41.95 42.21 1,286,060 -0.11(-0.26%)
May 23, 2013 42.16 42.43 41.91 42.32 1,896,105 -0.11(-0.26%)
May 22, 2013 42.98 43.30 42.28 42.43 3,607,901 -0.49(-1.13%)
May 21, 2013 42.91 42.99 42.74 42.91 1,380,516 +0.06(+0.13%)
May 20, 2013 42.90 43.02 42.80 42.85 2,014,212 -0.06(-0.15%)
May 17, 2013 42.59 42.93 42.59 42.92 2,186,269 +0.42(+0.98%)
May 16, 2013 42.69 42.75 42.46 42.50 1,749,259 -0.25(-0.58%)
May 15, 2013 42.41 42.91 42.37 42.75 2,404,521 +0.71(+1.69%)
May 13, 2013 42.05 42.12 41.89 42.04 1,143,662 -0.08(-0.18%)
May 10, 2013 41.98 42.12 41.87 42.12 1,310,208 +0.20(+0.47%)
May 09, 2013 42.27 42.30 41.84 41.92 2,811,113 -0.33(-0.79%)
May 08, 2013 42.27 42.30 42.11 42.25 1,364,846 -0.04(-0.09%)
May 07, 2013 41.98 42.29 41.97 42.29 1,514,634 +0.37(+0.87%)
May 06, 2013 42.10 42.11 41.91 41.93 1,259,137 -0.17(-0.40%)
May 03, 2013 42.00 42.21 41.96 42.09 1,792,302 +0.36(+0.86%)
May 02, 2013 41.56 41.79 41.52 41.73 2,711,180 +0.27(+0.65%)
May 01, 2013 41.86 41.86 41.44 41.46 2,997,614 -0.47(-1.13%)
Apr 30, 2013 41.78 41.95 41.65 41.94 1,659,524 +0.07(+0.17%)
Apr 29, 2013 41.59 41.95 41.59 41.87 1,406,087 +0.33(+0.79%)
Apr 26, 2013 41.57 41.62 41.47 41.54 1,349,443 -0.04(-0.11%)
Apr 25, 2013 41.53 41.77 41.46 41.59 1,393,503 +0.20(+0.48%)
Apr 24, 2013 41.38 41.48 41.29 41.39 2,053,350 +0.08(+0.19%)
Apr 23, 2013 41.11 41.31 40.93 41.31 1,825,858 +0.31(+0.77%)
Apr 22, 2013 40.95 41.11 40.64 41.00 1,524,191 +0.09(+0.22%)
Apr 19, 2013 40.60 40.93 40.52 40.91 1,602,075 +0.42(+1.04%)
Apr 18, 2013 40.59 40.64 40.31 40.48 1,427,001 +0.00(+0.00%)
Apr 17, 2013 40.75 40.76 40.25 40.48 1,647,805 -0.43(-1.05%)
Apr 16, 2013 40.62 40.93 40.52 40.91 1,869,921 +0.50(+1.24%)
Apr 15, 2013 41.16 41.18 40.41 40.41 2,046,182 -0.94(-2.28%)
Apr 12, 2013 41.30 41.37 41.21 41.36 1,411,557 -0.03(-0.06%)
Apr 11, 2013 41.30 41.46 41.24 41.38 1,624,180 +0.13(+0.31%)
Apr 10, 2013 40.88 41.26 40.88 41.25 1,482,288 +0.49(+1.21%)
Apr 09, 2013 40.85 40.91 40.67 40.76 2,224,532 -0.01(-0.03%)
Apr 08, 2013 40.47 40.79 40.39 40.77 1,139,146 +0.27(+0.66%)
Apr 05, 2013 40.20 40.53 40.16 40.50 1,653,247 -0.04(-0.09%)
Apr 04, 2013 40.27 40.55 40.27 40.54 1,739,402 +0.31(+0.76%)
Apr 03, 2013 40.60 40.66 40.17 40.23 2,180,554 -0.31(-0.76%)
Apr 02, 2013 40.57 40.70 40.45 40.54 1,329,553 +0.09(+0.22%)
Apr 01, 2013 40.66 40.66 40.36 40.45 2,276,862 -0.16(-0.39%)
Mar 28, 2013 40.35 40.68 40.33 40.61 1,284,255 +0.26(+0.65%)
Mar 27, 2013 40.16 40.37 40.09 40.35 1,281,066 -0.04(-0.11%)
Mar 26, 2013 40.13 40.40 40.13 40.40 1,098,357 +0.35(+0.86%)
Mar 25, 2013 40.21 40.31 39.88 40.05 1,619,557 -0.06(-0.14%)
Mar 22, 2013 40.05 40.15 40.00 40.11 1,314,245 +0.16(+0.40%)
Mar 21, 2013 40.03 40.11 39.86 39.95 2,357,946 -0.18(-0.46%)
Mar 20, 2013 39.91 40.18 39.91 40.13 2,230,161 +0.36(+0.91%)
Mar 19, 2013 39.80 39.86 39.53 39.77 1,466,283 +0.03(+0.08%)
Mar 18, 2013 39.65 39.89 39.56 39.74 2,378,781 -0.18(-0.45%)
Mar 15, 2013 39.79 39.93 39.74 39.91 1,203,647 +0.10(+0.24%)
Mar 14, 2013 39.69 39.86 39.67 39.82 1,148,749 +0.17(+0.43%)
Mar 13, 2013 39.50 39.67 39.42 39.65 1,372,201 +0.14(+0.35%)
Mar 12, 2013 39.46 39.55 39.38 39.51 1,113,128 +0.06(+0.14%)
Mar 11, 2013 39.36 39.50 39.31 39.45 1,559,330 +0.10(+0.26%)
Mar 08, 2013 39.32 39.41 39.18 39.35 1,897,782 +0.18(+0.45%)
Mar 07, 2013 39.25 39.29 39.11 39.17 1,686,180 -0.06(-0.15%)
Mar 06, 2013 39.24 39.29 39.17 39.23 1,443,896 +0.06(+0.15%)
Mar 05, 2013 39.07 39.26 39.01 39.17 1,674,677 +0.27(+0.69%)
Mar 04, 2013 38.69 38.94 38.65 38.91 1,275,614 +0.16(+0.41%)
Mar 01, 2013 38.72 38.80 38.47 38.75 1,797,779 -0.04(-0.10%)
Feb 28, 2013 38.85 39.01 38.74 38.78 1,974,478 +0.01(+0.02%)
Feb 27, 2013 38.37 38.87 38.32 38.78 1,761,342 +0.40(+1.04%)
Feb 26, 2013 38.33 38.44 38.18 38.38 1,234,855 +0.20(+0.53%)
Feb 25, 2013 38.87 38.96 38.18 38.18 2,079,534 -0.58(-1.51%)
Feb 22, 2013 38.54 38.76 38.52 38.76 1,011,707 +0.32(+0.83%)
Feb 21, 2013 38.51 38.57 38.35 38.44 2,320,977 -0.17(-0.44%)
Feb 20, 2013 38.93 38.96 38.59 38.61 1,632,289 -0.34(-0.86%)
Feb 19, 2013 38.66 38.95 38.66 38.95 1,902,129 +0.30(+0.77%)
Feb 15, 2013 38.58 38.71 38.52 38.65 1,178,534 +0.15(+0.38%)
Feb 14, 2013 38.53 38.59 38.45 38.51 1,147,172 -0.13(-0.34%)
Feb 13, 2013 38.52 38.68 38.52 38.64 1,752,551 +0.01(+0.03%)
Feb 12, 2013 38.52 38.64 38.49 38.63 1,703,186 +0.10(+0.26%)
Feb 11, 2013 38.47 38.54 38.41 38.52 960,622 +0.02(+0.05%)
Feb 08, 2013 38.39 38.51 38.37 38.51 1,163,832 +0.13(+0.33%)
Feb 07, 2013 38.39 38.46 38.13 38.38 1,717,828 +0.01(+0.03%)
Feb 06, 2013 38.11 38.37 38.06 38.37 1,752,145 +0.26(+0.68%)
Feb 04, 2013 38.29 38.31 38.05 38.11 1,787,279 -0.35(-0.91%)
Feb 01, 2013 38.34 38.50 38.29 38.45 1,793,709 +0.28(+0.73%)
Jan 31, 2013 38.04 38.21 38.04 38.18 1,372,177 +0.08(+0.20%)
Jan 30, 2013 38.22 38.28 38.04 38.10 1,879,950 -0.11(-0.28%)
Jan 29, 2013 37.97 38.25 37.97 38.21 2,115,940 +0.17(+0.45%)
Jan 28, 2013 38.01 38.06 37.86 38.04 1,567,156 +0.01(+0.03%)
Jan 25, 2013 37.99 38.04 37.82 38.02 1,619,080 +0.14(+0.37%)
Jan 24, 2013 37.83 37.99 37.80 37.88 1,431,602 +0.11(+0.30%)
Jan 23, 2013 37.91 37.91 37.69 37.77 2,044,540 -0.16(-0.42%)
Jan 22, 2013 37.60 37.94 37.55 37.93 1,651,477 +0.31(+0.83%)
Jan 18, 2013 37.53 37.63 37.39 37.62 1,249,261 +0.15(+0.39%)
Jan 17, 2013 37.27 37.55 37.24 37.47 1,836,892 +0.33(+0.89%)
Jan 16, 2013 37.21 37.24 37.12 37.14 1,213,078 -0.16(-0.43%)
Jan 15, 2013 37.11 37.31 37.08 37.30 1,319,074 +0.08(+0.22%)
Jan 14, 2013 37.21 37.26 37.14 37.22 1,625,096 +0.03(+0.09%)
Jan 11, 2013 37.23 37.25 37.06 37.18 1,340,788 -0.03(-0.07%)
Jan 10, 2013 37.29 37.30 37.07 37.21 1,720,232 +0.17(+0.46%)
Jan 09, 2013 37.03 37.10 36.94 37.04 1,654,958 +0.08(+0.21%)
Jan 08, 2013 37.02 37.10 36.88 36.96 1,703,673 -0.15(-0.39%)
Jan 07, 2013 37.26 37.27 37.06 37.11 1,780,155 -0.26(-0.70%)
Jan 04, 2013 37.26 37.39 37.18 37.37 1,668,230 +0.22(+0.58%)
Jan 03, 2013 37.17 37.30 37.07 37.15 2,296,670 -0.01(-0.03%)
Jan 02, 2013 37.00 37.17 36.89 37.17 3,640,837 +0.83(+2.27%)
Dec 31, 2012 35.80 36.38 35.69 36.34 2,486,975 +0.53(+1.47%)
Dec 28, 2012 35.99 36.19 35.81 35.81 1,578,490 -0.34(-0.95%)
Dec 27, 2012 36.28 36.35 35.81 36.16 3,665,377 -0.10(-0.28%)
Dec 26, 2012 36.54 36.55 36.24 36.26 1,522,342 -0.19(-0.52%)
Dec 24, 2012 36.51 36.58 36.37 36.45 1,961,024 -0.13(-0.36%)
Dec 21, 2012 36.40 36.71 36.40 36.58 3,108,152 -0.29(-0.79%)
Dec 20, 2012 36.71 36.88 36.66 36.87 1,565,130 +0.17(+0.45%)
Dec 19, 2012 36.94 36.95 36.70 36.71 2,843,405 -0.18(-0.48%)
Dec 18, 2012 36.59 36.92 36.51 36.89 2,530,431 +0.34(+0.94%)
Dec 17, 2012 36.24 36.55 36.21 36.54 1,995,501 +0.39(+1.07%)
Dec 14, 2012 36.23 36.28 36.12 36.16 1,865,150 -0.08(-0.21%)
Dec 13, 2012 36.41 36.43 36.14 36.23 1,643,387 -0.18(-0.48%)
Dec 12, 2012 36.53 36.69 36.36 36.41 2,107,863 -0.09(-0.26%)
Dec 11, 2012 36.46 36.58 36.38 36.50 3,836,590 +0.13(+0.36%)
Dec 10, 2012 36.28 36.42 36.28 36.37 3,225,298 +0.05(+0.14%)
Dec 07, 2012 36.34 36.38 36.15 36.32 1,431,294 +0.07(+0.19%)
Dec 06, 2012 36.20 36.30 36.15 36.25 1,339,485 +0.05(+0.14%)
Dec 05, 2012 36.01 36.33 35.89 36.20 2,636,204 +0.21(+0.59%)
Dec 04, 2012 36.06 36.18 35.93 35.99 1,242,259 -0.26(-0.73%)
Nov 30, 2012 36.18 36.32 36.13 36.25 2,609,831 +0.12(+0.33%)
Nov 29, 2012 36.04 36.18 35.95 36.13 1,502,172 +0.15(+0.42%)
Nov 28, 2012 35.65 35.99 35.45 35.98 1,365,999 +0.22(+0.62%)
Nov 27, 2012 35.78 35.97 35.75 35.76 1,363,996 -0.04(-0.12%)
Nov 26, 2012 35.62 35.84 35.62 35.80 1,339,221 +0.06(+0.18%)
Nov 23, 2012 35.57 35.75 35.49 35.74 463,743 +0.29(+0.82%)
Nov 21, 2012 35.44 35.48 35.32 35.45 2,099,870 +0.02(+0.05%)
Nov 20, 2012 35.31 35.46 35.18 35.43 1,631,910 +0.09(+0.27%)
Nov 19, 2012 35.24 35.34 35.14 35.34 1,653,631 +0.47(+1.33%)
Nov 16, 2012 34.56 34.93 34.40 34.87 4,350,017 +0.33(+0.96%)
Nov 15, 2012 34.63 34.80 34.38 34.54 4,068,475 -0.11(-0.31%)
Nov 14, 2012 35.22 35.24 34.57 34.65 3,446,460 -0.47(-1.34%)
Nov 13, 2012 35.04 35.43 34.94 35.12 2,482,463 -0.04(-0.13%)
Nov 12, 2012 35.29 35.33 35.09 35.16 1,653,111 -0.09(-0.27%)
Nov 09, 2012 35.21 35.52 35.10 35.26 1,457,183 -0.04(-0.11%)
Nov 08, 2012 35.59 35.77 35.29 35.29 1,810,974 -0.30(-0.85%)
Nov 07, 2012 36.19 36.19 35.38 35.60 2,733,626 -0.77(-2.13%)
Nov 06, 2012 36.23 36.50 36.12 36.37 976,539 +0.25(+0.68%)
Nov 05, 2012 36.15 36.19 35.94 36.12 1,061,793 -0.10(-0.28%)
Nov 02, 2012 36.79 36.79 36.21 36.23 732,885 -0.42(-1.13%)
Nov 01, 2012 36.44 36.76 36.42 36.64 1,665,224 +0.27(+0.74%)
Oct 31, 2012 36.33 36.51 36.21 36.37 1,590,554 +0.14(+0.40%)
Oct 26, 2012 36.23 36.23 36.23 36.23 1,851,921 -0.02(-0.05%)
Oct 25, 2012 36.23 36.92 36.00 36.24 1,488,437 +0.14(+0.40%)
Oct 24, 2012 36.23 36.29 36.04 36.10 2,103,254 -0.11(-0.30%)
Oct 23, 2012 36.31 36.34 35.97 36.21 1,731,157 -0.43(-1.17%)
Oct 19, 2012 37.03 37.08 36.57 36.63 1,309,170 -0.49(-1.32%)
Oct 18, 2012 36.99 37.16 36.95 37.12 1,634,160 +0.08(+0.20%)
Oct 17, 2012 36.76 37.09 36.73 37.05 1,331,909 +0.36(+0.99%)
Oct 16, 2012 36.60 36.71 36.56 36.68 1,329,944 +0.21(+0.59%)
Oct 15, 2012 36.25 36.49 36.15 36.47 1,232,639 +0.26(+0.71%)
Oct 12, 2012 36.42 36.52 36.17 36.21 2,228,679 -0.18(-0.50%)
Oct 11, 2012 36.52 36.59 36.40 36.40 2,568,274 -0.02(-0.05%)
Oct 10, 2012 36.60 36.63 36.37 36.41 3,862,585 -0.19(-0.53%)
Oct 09, 2012 36.84 36.88 36.59 36.61 2,668,009 -0.20(-0.53%)
Oct 08, 2012 36.82 36.85 36.71 36.80 589,560 -0.05(-0.14%)
Oct 05, 2012 36.90 37.02 36.77 36.85 759,953 +0.08(+0.21%)
Oct 04, 2012 36.60 36.84 36.60 36.78 2,165,645 +0.25(+0.67%)
Oct 03, 2012 36.41 36.63 36.32 36.53 1,806,453 +0.16(+0.43%)
Oct 02, 2012 36.40 36.47 36.23 36.38 1,561,956 +0.08(+0.23%)
Oct 01, 2012 36.37 36.51 36.23 36.29 2,729,426 +0.02(+0.05%)
Sep 28, 2012 36.21 36.33 36.04 36.28 983,017 -0.04(-0.10%)
Sep 27, 2012 36.36 36.46 36.17 36.31 1,325,456 +0.02(+0.05%)
Sep 26, 2012 36.35 36.50 36.26 36.29 1,581,752 -0.08(-0.21%)
Sep 25, 2012 36.65 36.73 36.35 36.37 1,228,865 -0.21(-0.57%)
Sep 24, 2012 36.44 36.65 36.40 36.58 1,447,751 +0.06(+0.15%)
Sep 21, 2012 36.62 36.66 36.50 36.52 1,934,062 +0.04(+0.12%)
Sep 20, 2012 36.35 36.52 36.28 36.48 2,063,989 +0.05(+0.14%)
Sep 19, 2012 36.39 36.49 36.27 36.43 5,722,553 +0.10(+0.27%)
Sep 18, 2012 36.30 36.36 36.23 36.33 1,658,927 -0.01(-0.02%)
Sep 17, 2012 36.44 36.51 36.26 36.34 1,080,763 -0.15(-0.41%)
Sep 14, 2012 36.58 36.73 36.39 36.49 1,761,401 -0.06(-0.15%)
Sep 13, 2012 36.09 36.59 36.07 36.54 1,838,319 +0.41(+1.12%)
Sep 12, 2012 36.22 36.25 36.09 36.14 1,326,116 -0.03(-0.09%)
Sep 11, 2012 36.16 36.27 36.12 36.17 3,599,443 -0.01(-0.03%)
Sep 10, 2012 36.16 36.30 36.15 36.18 1,513,054 -0.02(-0.05%)
Sep 07, 2012 36.32 36.33 36.15 36.20 825,347 -0.04(-0.12%)
Sep 06, 2012 35.82 36.24 35.82 36.24 1,757,212 +0.56(+1.57%)
Sep 05, 2012 35.74 35.79 35.63 35.68 2,789,768 -0.05(-0.14%)
Sep 04, 2012 35.64 35.82 35.45 35.73 1,488,768 +0.10(+0.28%)
Aug 31, 2012 35.75 35.83 35.54 35.63 1,254,652 +0.00(+0.00%)
Aug 30, 2012 35.69 35.71 35.53 35.63 1,373,726 -0.17(-0.47%)
Aug 29, 2012 35.81 35.88 35.69 35.80 749,270 +0.06(+0.16%)
Aug 27, 2012 35.79 35.83 35.69 35.74 1,491,186 +0.01(+0.03%)
Aug 24, 2012 35.49 35.79 35.44 35.73 1,374,755 +0.20(+0.56%)
Aug 23, 2012 35.72 35.77 35.46 35.53 1,282,028 -0.24(-0.68%)
Aug 22, 2012 35.87 35.94 35.69 35.77 1,106,715 -0.12(-0.33%)
Aug 21, 2012 36.13 36.21 35.89 35.89 1,285,377 -0.18(-0.50%)
Aug 20, 2012 36.04 36.09 35.95 36.07 1,091,533 -0.03(-0.09%)
Aug 17, 2012 36.02 36.12 35.97 36.10 646,726 +0.07(+0.21%)
Aug 16, 2012 35.89 36.04 35.77 36.03 1,342,041 +0.17(+0.49%)
Aug 15, 2012 35.82 35.91 35.79 35.86 1,532,094 -0.01(-0.02%)
Aug 14, 2012 35.93 35.98 35.78 35.86 1,362,275 +0.03(+0.09%)
Aug 13, 2012 35.84 35.87 35.67 35.83 972,976 -0.06(-0.16%)
Aug 10, 2012 35.70 35.90 35.64 35.89 996,849 +0.10(+0.28%)
Aug 09, 2012 35.81 35.89 35.70 35.79 970,600 -0.06(-0.17%)
Aug 08, 2012 35.66 35.86 35.64 35.85 1,579,985 +0.09(+0.24%)
Aug 07, 2012 35.86 35.96 35.76 35.76 1,547,451 -0.07(-0.19%)
Aug 06, 2012 35.99 36.04 35.81 35.83 1,638,943 -0.04(-0.10%)
Aug 03, 2012 35.82 35.96 35.74 35.87 2,217,221 +0.50(+1.41%)
Aug 02, 2012 35.41 35.49 35.10 35.37 1,391,045 -0.22(-0.63%)
Aug 01, 2012 35.88 36.01 35.59 35.59 1,513,137 -0.14(-0.38%)
Jul 31, 2012 35.89 35.94 35.73 35.73 4,675,609 -0.20(-0.55%)
Jul 30, 2012 35.84 36.06 35.78 35.93 1,529,087 +0.03(+0.09%)
Jul 27, 2012 35.52 36.02 35.52 35.90 1,475,809 +0.53(+1.50%)
Jul 26, 2012 35.34 35.46 35.22 35.37 1,244,422 +0.44(+1.25%)
Jul 25, 2012 35.19 35.20 34.87 34.93 1,411,178 -0.21(-0.59%)
Jul 24, 2012 35.47 35.49 34.96 35.14 1,490,966 -0.28(-0.79%)
Jul 23, 2012 35.39 35.49 35.30 35.42 1,244,987 -0.34(-0.94%)
Jul 20, 2012 35.72 35.91 35.69 35.76 1,207,872 -0.16(-0.43%)
Jul 19, 2012 35.84 36.01 35.62 35.91 1,549,293 +0.11(+0.31%)
Jul 18, 2012 35.53 35.82 35.48 35.80 1,395,945 +0.20(+0.56%)
Jul 17, 2012 35.40 35.62 35.18 35.60 1,214,978 +0.30(+0.85%)
Jul 16, 2012 35.32 35.41 35.19 35.30 1,029,722 -0.09(-0.25%)
Jul 13, 2012 34.96 35.39 34.96 35.39 1,133,119 +0.47(+1.34%)
Jul 12, 2012 34.83 35.01 34.72 34.92 2,715,187 -0.05(-0.14%)
Jul 11, 2012 34.98 35.05 34.81 34.97 1,357,323 +0.01(+0.04%)
Jul 10, 2012 35.15 35.26 34.86 34.96 1,337,940 -0.10(-0.28%)
Jul 09, 2012 35.13 35.14 34.93 35.06 1,004,002 -0.10(-0.28%)
Jul 06, 2012 35.00 35.18 34.96 35.16 1,600,338 -0.09(-0.27%)
Jul 05, 2012 35.29 35.36 35.15 35.25 1,248,802 -0.12(-0.33%)
Jul 03, 2012 35.21 35.37 35.12 35.37 1,496,184 +0.18(+0.51%)
Jul 02, 2012 35.10 35.21 34.97 35.19 1,270,612 +0.17(+0.48%)
Jun 29, 2012 34.95 35.04 34.87 35.02 1,655,670 +0.55(+1.61%)
Jun 28, 2012 34.24 34.49 34.04 34.47 1,355,515 +0.10(+0.29%)
Jun 27, 2012 34.11 34.43 34.11 34.37 1,012,121 +0.33(+0.97%)
Jun 26, 2012 34.03 34.15 33.83 34.04 1,507,125 +0.09(+0.26%)
Jun 25, 2012 34.07 34.07 33.81 33.95 1,475,860 -0.36(-1.06%)
Jun 22, 2012 34.28 34.38 34.15 34.31 1,064,033 +0.17(+0.48%)
Jun 21, 2012 34.72 34.82 34.12 34.15 1,714,104 -0.52(-1.51%)
Jun 20, 2012 34.82 34.85 34.52 34.67 1,599,375 -0.17(-0.50%)
Jun 19, 2012 34.78 34.99 34.68 34.85 2,199,889 +0.18(+0.53%)
Jun 18, 2012 34.44 34.68 34.38 34.66 2,588,655 +0.16(+0.47%)
Jun 15, 2012 34.36 34.56 34.33 34.50 2,323,788 +0.25(+0.72%)
Jun 14, 2012 34.05 34.35 34.03 34.25 7,928,611 +0.22(+0.63%)
Jun 13, 2012 34.11 34.30 33.93 34.04 1,201,561 -0.14(-0.42%)
Jun 12, 2012 34.04 34.18 33.84 34.18 1,339,971 +0.22(+0.65%)
Jun 11, 2012 34.44 34.48 33.92 33.96 1,394,310 -0.28(-0.83%)
Jun 08, 2012 33.98 34.25 33.88 34.24 2,480,895 +0.22(+0.63%)
Jun 07, 2012 34.16 34.25 33.98 34.03 2,614,809 +0.15(+0.46%)
Jun 06, 2012 33.51 33.88 33.50 33.87 1,740,509 +0.55(+1.65%)
Jun 05, 2012 33.11 33.38 33.04 33.32 1,490,209 +0.15(+0.47%)
Jun 04, 2012 33.21 33.27 32.99 33.17 1,476,839 -0.06(-0.19%)
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.