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 (%)
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%)
Jun 01, 2012 33.50 33.56 33.19 33.23 3,298,276 -0.66(-1.95%)
May 31, 2012 33.81 34.09 33.62 33.89 1,637,712 +0.09(+0.26%)
May 30, 2012 34.00 34.03 33.77 33.80 1,143,570 -0.39(-1.14%)
May 29, 2012 34.07 34.20 33.99 34.19 1,067,715 +0.25(+0.75%)
May 25, 2012 34.01 34.12 33.85 33.94 953,402 -0.06(-0.16%)
May 24, 2012 33.82 34.00 33.70 34.00 1,034,071 +0.24(+0.71%)
May 23, 2012 33.65 33.82 33.35 33.75 1,406,853 -0.01(-0.02%)
May 22, 2012 33.75 33.88 33.64 33.76 2,154,428 +0.08(+0.24%)
May 21, 2012 33.40 33.68 33.30 33.68 2,010,569 +0.36(+1.07%)
May 18, 2012 33.61 33.70 33.25 33.32 2,169,921 -0.20(-0.61%)
May 17, 2012 34.01 34.04 33.51 33.53 1,920,319 -0.48(-1.42%)
May 16, 2012 34.13 34.28 34.01 34.01 1,047,973 -0.05(-0.15%)
May 15, 2012 34.22 34.32 33.95 34.06 1,307,796 -0.22(-0.65%)
May 14, 2012 34.26 34.45 34.11 34.28 1,603,758 -0.18(-0.52%)
May 11, 2012 34.45 34.71 34.41 34.46 1,239,390 -0.10(-0.29%)
May 10, 2012 34.54 34.67 34.45 34.56 1,072,969 +0.23(+0.68%)
May 09, 2012 34.27 34.54 34.12 34.32 2,033,828 -0.22(-0.63%)
May 08, 2012 34.40 34.56 34.28 34.54 1,891,137 +0.01(+0.04%)
May 07, 2012 34.48 34.61 34.45 34.53 1,787,998 -0.03(-0.09%)
May 04, 2012 34.75 34.82 34.51 34.56 1,547,185 -0.31(-0.89%)
May 03, 2012 35.01 35.09 34.80 34.87 868,378 -0.14(-0.41%)
May 02, 2012 34.97 35.04 34.87 35.01 1,355,796 -0.11(-0.32%)
May 01, 2012 35.00 35.34 34.90 35.12 2,124,554 +0.12(+0.35%)
Apr 30, 2012 35.06 35.08 34.94 35.00 1,158,360 -0.12(-0.33%)
Apr 27, 2012 35.16 35.17 34.95 35.11 1,264,074 +0.06(+0.18%)
Apr 26, 2012 34.72 35.09 34.71 35.05 1,196,150 +0.28(+0.80%)
Apr 25, 2012 34.69 34.81 34.62 34.77 1,880,136 +0.25(+0.73%)
Apr 24, 2012 34.31 34.57 34.31 34.52 2,100,418 +0.25(+0.74%)
Apr 23, 2012 34.29 34.30 34.12 34.27 1,668,907 -0.27(-0.77%)
Apr 20, 2012 34.37 34.67 34.37 34.53 1,281,147 +0.31(+0.90%)
Apr 19, 2012 34.38 34.44 34.09 34.22 1,657,846 -0.14(-0.40%)
Apr 18, 2012 34.35 34.43 34.26 34.36 1,195,065 -0.09(-0.25%)
Apr 17, 2012 34.24 34.50 34.11 34.45 1,616,510 +0.36(+1.07%)
Apr 16, 2012 34.04 34.21 33.95 34.08 1,259,545 +0.14(+0.40%)
Apr 13, 2012 34.12 34.19 33.93 33.95 1,946,132 -0.24(-0.70%)
Apr 12, 2012 33.91 34.20 33.85 34.19 3,660,101 +0.33(+0.97%)
Apr 11, 2012 33.83 33.90 33.79 33.86 1,394,949 +0.27(+0.79%)
Apr 10, 2012 34.04 34.07 33.58 33.59 3,606,833 -0.55(-1.61%)
Apr 09, 2012 34.11 34.22 34.03 34.14 2,487,388 -0.31(-0.91%)
Apr 05, 2012 34.46 34.56 34.34 34.46 3,479,555 -0.10(-0.29%)
Apr 04, 2012 34.56 34.63 34.49 34.56 2,911,849 -0.20(-0.59%)
Apr 03, 2012 34.79 34.83 34.55 34.76 2,087,172 -0.04(-0.12%)
Apr 02, 2012 34.56 34.93 34.52 34.80 2,213,089 +0.26(+0.75%)
Mar 30, 2012 34.59 34.61 34.48 34.54 1,442,228 +0.09(+0.25%)
Mar 29, 2012 34.26 34.50 34.09 34.46 4,241,248 +0.02(+0.05%)
Mar 28, 2012 34.57 34.61 34.28 34.44 1,919,625 -0.14(-0.41%)
Mar 27, 2012 34.62 34.71 34.58 34.58 1,954,757 +0.00(+0.00%)
Mar 26, 2012 34.41 34.61 34.41 34.58 2,297,736 +0.33(+0.97%)
Mar 23, 2012 34.15 34.27 33.97 34.25 2,651,378 +0.12(+0.36%)
Mar 22, 2012 34.16 34.16 33.98 34.13 1,995,293 -0.18(-0.53%)
Mar 21, 2012 34.37 34.39 34.22 34.31 1,903,585 -0.04(-0.11%)
Mar 20, 2012 34.31 34.40 34.21 34.35 2,290,407 -0.09(-0.27%)
Mar 19, 2012 34.39 34.56 34.34 34.44 2,167,780 +0.02(+0.07%)
Mar 16, 2012 34.46 34.49 34.36 34.42 2,847,586 -0.04(-0.11%)
Mar 15, 2012 34.45 34.48 34.24 34.45 2,293,539 +0.07(+0.20%)
Mar 14, 2012 34.62 34.64 34.32 34.39 2,389,535 -0.23(-0.65%)
Mar 13, 2012 34.35 34.61 34.28 34.61 3,317,500 +0.37(+1.09%)
Mar 12, 2012 34.14 34.27 34.09 34.24 1,232,462 +0.13(+0.38%)
Mar 09, 2012 33.98 34.15 33.88 34.11 1,366,060 +0.18(+0.52%)
Mar 08, 2012 33.84 33.96 33.72 33.93 1,509,655 +0.28(+0.82%)
Mar 07, 2012 33.62 33.70 33.43 33.66 1,856,377 +0.13(+0.40%)
Mar 06, 2012 33.71 33.71 33.46 33.52 2,082,057 -0.39(-1.14%)
Mar 05, 2012 33.82 33.93 33.68 33.91 3,699,249 +0.08(+0.24%)
Mar 02, 2012 33.93 33.97 33.77 33.83 1,446,857 -0.13(-0.40%)
Mar 01, 2012 33.98 34.07 33.85 33.96 2,313,509 +0.06(+0.18%)
Feb 29, 2012 34.07 34.13 33.85 33.90 1,804,119 -0.10(-0.29%)
Feb 28, 2012 34.07 34.10 33.88 34.00 1,946,315 -0.03(-0.09%)
Feb 27, 2012 33.93 34.15 33.77 34.03 2,702,163 -0.02(-0.05%)
Feb 24, 2012 34.09 34.16 34.00 34.05 1,745,862 +0.03(+0.09%)
Feb 23, 2012 33.90 34.05 33.83 34.02 1,827,536 +0.12(+0.36%)
Feb 22, 2012 33.98 34.05 33.81 33.90 1,756,844 -0.04(-0.13%)
Feb 21, 2012 34.05 34.18 33.88 33.94 2,004,975 -0.05(-0.14%)
Feb 17, 2012 33.93 34.02 33.91 33.99 1,956,479 +0.12(+0.36%)
Feb 16, 2012 33.50 33.91 33.49 33.87 3,471,211 +0.36(+1.08%)
Feb 15, 2012 33.66 33.69 33.40 33.50 1,620,160 -0.10(-0.31%)
Feb 14, 2012 33.61 33.63 33.41 33.61 1,707,796 -0.08(-0.24%)
Feb 13, 2012 33.69 33.78 33.60 33.69 1,736,951 +0.13(+0.38%)
Feb 10, 2012 33.58 33.60 33.46 33.56 1,799,458 -0.25(-0.74%)
Feb 09, 2012 33.77 33.81 33.62 33.81 2,073,980 +0.12(+0.34%)
Feb 08, 2012 33.63 33.72 33.50 33.69 2,078,954 +0.04(+0.13%)
Feb 07, 2012 33.45 33.71 33.38 33.65 2,657,769 +0.16(+0.47%)
Feb 06, 2012 33.50 33.56 33.43 33.49 1,892,915 -0.09(-0.25%)
Feb 03, 2012 33.52 33.60 33.48 33.58 2,649,957 +0.34(+1.03%)
Feb 02, 2012 33.27 33.34 33.20 33.24 1,993,167 +0.03(+0.09%)
Feb 01, 2012 33.05 33.31 33.05 33.20 2,563,672 +0.31(+0.93%)
Jan 31, 2012 33.03 33.12 32.76 32.90 2,631,249 -0.05(-0.15%)
Jan 30, 2012 32.85 32.99 32.73 32.95 2,583,927 -0.13(-0.41%)
Jan 27, 2012 33.23 33.24 32.96 33.08 2,853,829 -0.23(-0.70%)
Jan 26, 2012 33.43 33.48 33.20 33.31 3,530,891 -0.05(-0.15%)
Jan 25, 2012 32.98 33.42 32.79 33.36 2,871,563 +0.31(+0.93%)
Jan 24, 2012 33.03 33.06 32.89 33.06 3,175,295 -0.09(-0.28%)
Jan 23, 2012 33.20 33.33 33.03 33.15 2,220,426 -0.06(-0.17%)
Jan 20, 2012 33.17 33.20 33.07 33.20 1,917,328 -0.01(-0.02%)
Jan 19, 2012 33.29 33.30 33.06 33.21 2,433,514 -0.02(-0.07%)
Jan 18, 2012 33.03 33.24 32.95 33.24 1,785,020 +0.21(+0.65%)
Jan 17, 2012 33.29 33.36 33.00 33.02 3,651,331 -0.01(-0.02%)
Jan 13, 2012 32.99 33.03 32.78 33.03 1,751,247 -0.09(-0.26%)
Jan 12, 2012 33.11 33.14 32.89 33.11 2,299,156 +0.10(+0.30%)
Jan 11, 2012 33.05 33.06 32.95 33.01 2,556,883 -0.10(-0.30%)
Jan 10, 2012 33.16 33.24 33.07 33.11 3,436,857 +0.22(+0.67%)
Jan 09, 2012 32.92 32.94 32.70 32.89 3,923,518 +0.06(+0.17%)
Jan 06, 2012 32.97 33.00 32.71 32.84 2,816,911 -0.09(-0.26%)
Jan 05, 2012 32.78 32.97 32.50 32.92 2,607,024 +0.07(+0.20%)
Jan 04, 2012 32.92 32.95 32.81 32.86 2,907,362 -0.04(-0.11%)
Dec 30, 2011 33.13 33.13 32.89 32.89 2,848,687 -0.24(-0.72%)
Dec 29, 2011 32.90 33.14 32.86 33.13 2,565,650 +0.34(+1.03%)
Dec 28, 2011 33.16 33.17 32.76 32.79 2,371,115 -0.30(-0.91%)
Dec 27, 2011 32.94 33.17 32.88 33.09 2,555,470 +0.15(+0.46%)
Dec 23, 2011 32.82 32.98 32.76 32.94 2,305,916 +0.38(+1.15%)
Dec 21, 2011 32.31 32.60 32.20 32.57 3,318,919 +0.33(+1.02%)
Dec 20, 2011 31.87 32.27 31.82 32.24 2,496,208 +0.79(+2.53%)
Dec 19, 2011 31.84 31.98 31.36 31.44 4,094,376 -0.25(-0.80%)
Dec 16, 2011 31.77 32.00 31.61 31.70 3,347,490 +0.02(+0.06%)
Dec 15, 2011 31.60 31.76 31.51 31.68 3,580,736 +0.32(+1.03%)
Dec 14, 2011 31.54 31.63 31.32 31.36 2,447,317 -0.26(-0.83%)
Dec 13, 2011 31.87 32.09 31.47 31.62 1,796,047 -0.08(-0.27%)
Dec 12, 2011 31.78 31.86 31.46 31.70 3,180,365 -0.28(-0.87%)
Dec 09, 2011 31.63 32.06 31.60 31.98 3,575,505 +0.47(+1.48%)
Dec 08, 2011 31.95 31.98 31.44 31.52 2,266,239 -0.53(-1.65%)
Dec 07, 2011 32.04 32.21 31.73 32.04 2,800,106 -0.01(-0.04%)
Dec 06, 2011 32.02 32.21 31.93 32.06 4,291,707 +0.04(+0.11%)
Dec 05, 2011 32.20 32.26 31.86 32.02 2,916,837 +0.27(+0.86%)
Dec 02, 2011 32.21 32.21 31.73 31.75 2,558,194 -0.20(-0.63%)
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.