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 (%)
Mar 31, 2011 31.10 31.11 30.99 31.04 745,621 -0.02(-0.07%)
Mar 30, 2011 30.91 31.10 30.85 31.06 1,062,286 +0.30(+0.98%)
Mar 29, 2011 30.52 30.77 30.47 30.76 851,981 +0.22(+0.72%)
Mar 28, 2011 30.63 30.74 30.54 30.54 770,483 -0.03(-0.10%)
Mar 25, 2011 30.55 30.72 30.46 30.57 1,794,039 +0.10(+0.33%)
Mar 24, 2011 30.47 30.53 30.27 30.47 754,583 +0.17(+0.55%)
Mar 23, 2011 30.24 30.38 30.07 30.30 902,854 +0.02(+0.07%)
Mar 22, 2011 30.35 30.42 30.28 30.28 883,687 -0.05(-0.16%)
Mar 21, 2011 30.31 30.37 30.26 30.33 992,334 +0.45(+1.50%)
Mar 18, 2011 29.82 30.04 29.79 29.88 1,345,122 +0.29(+0.98%)
Mar 17, 2011 29.84 29.84 29.46 29.59 1,138,249 +0.18(+0.62%)
Mar 16, 2011 29.72 29.77 29.23 29.41 2,714,111 -0.39(-1.31%)
Mar 15, 2011 29.72 29.95 29.70 29.80 1,581,154 -0.36(-1.19%)
Mar 14, 2011 30.19 30.24 29.97 30.16 1,671,770 -0.21(-0.70%)
Mar 11, 2011 30.24 30.45 30.15 30.37 845,458 +0.10(+0.33%)
Mar 10, 2011 30.43 30.45 30.22 30.27 3,318,969 -0.40(-1.29%)
Mar 09, 2011 30.53 30.69 30.42 30.67 805,970 +0.11(+0.37%)
Mar 08, 2011 30.21 30.61 30.21 30.55 741,776 +0.37(+1.23%)
Mar 07, 2011 30.31 30.51 30.09 30.18 1,311,210 -0.11(-0.35%)
Mar 04, 2011 30.50 30.50 30.09 30.29 970,842 -0.21(-0.68%)
Mar 03, 2011 30.29 30.57 30.27 30.50 1,938,806 +0.45(+1.51%)
Mar 02, 2011 29.89 30.12 29.89 30.04 715,673 +0.08(+0.28%)
Mar 01, 2011 30.41 30.46 29.95 29.96 1,267,050 -0.36(-1.18%)
Feb 28, 2011 30.17 30.38 30.14 30.32 716,922 +0.24(+0.78%)
Feb 25, 2011 29.92 30.09 29.87 30.08 689,044 +0.25(+0.84%)
Feb 24, 2011 29.82 29.95 29.63 29.83 1,096,273 -0.01(-0.02%)
Feb 23, 2011 30.07 30.10 29.77 29.83 1,161,123 -0.24(-0.80%)
Feb 22, 2011 30.17 30.34 30.02 30.08 1,518,106 -0.32(-1.05%)
Feb 18, 2011 30.32 30.40 30.27 30.40 1,067,606 +0.09(+0.31%)
Feb 17, 2011 30.08 30.32 30.07 30.30 635,328 +0.16(+0.52%)
Feb 16, 2011 30.14 30.19 30.02 30.14 917,885 +0.08(+0.27%)
Feb 15, 2011 30.07 30.12 30.00 30.07 936,698 -0.07(-0.23%)
Feb 14, 2011 30.23 30.24 30.02 30.14 2,242,705 -0.11(-0.37%)
Feb 11, 2011 30.04 30.27 29.95 30.25 881,111 +0.21(+0.69%)
Feb 10, 2011 29.96 30.08 29.93 30.04 713,447 -0.05(-0.18%)
Feb 09, 2011 30.02 30.09 29.95 30.09 1,055,022 +0.01(+0.04%)
Feb 08, 2011 29.95 30.09 29.88 30.08 1,806,144 +0.16(+0.54%)
Feb 07, 2011 29.91 29.99 29.85 29.92 1,061,178 +0.10(+0.33%)
Feb 04, 2011 29.85 29.89 29.70 29.82 596,481 +0.00(+0.00%)
Feb 03, 2011 29.75 29.87 29.60 29.82 817,523 +0.08(+0.28%)
Feb 02, 2011 29.79 29.85 29.72 29.74 1,211,953 -0.08(-0.28%)
Feb 01, 2011 29.66 29.86 29.61 29.82 1,579,503 +0.34(+1.14%)
Jan 31, 2011 29.41 29.59 29.39 29.49 1,207,186 +0.14(+0.46%)
Jan 28, 2011 29.82 29.86 29.32 29.35 1,831,683 -0.45(-1.50%)
Jan 27, 2011 29.71 29.83 29.63 29.80 877,824 +0.12(+0.42%)
Jan 26, 2011 29.69 29.80 29.61 29.68 2,564,102 +0.04(+0.12%)
Jan 25, 2011 29.52 29.64 29.44 29.64 1,327,038 +0.06(+0.20%)
Jan 24, 2011 29.33 29.65 29.33 29.58 1,030,789 +0.18(+0.62%)
Jan 21, 2011 29.53 29.58 29.37 29.40 1,405,248 -0.02(-0.08%)
Jan 20, 2011 29.38 29.50 29.33 29.42 1,259,474 -0.04(-0.12%)
Jan 19, 2011 29.70 29.71 29.40 29.46 1,402,146 -0.21(-0.70%)
Jan 18, 2011 29.68 29.68 29.51 29.66 1,508,758 +0.07(+0.24%)
Jan 14, 2011 29.37 29.60 29.36 29.59 1,075,338 +0.15(+0.52%)
Jan 13, 2011 29.53 29.56 29.38 29.44 1,225,287 -0.09(-0.30%)
Jan 12, 2011 29.53 29.61 29.46 29.53 1,428,705 +0.17(+0.57%)
Jan 11, 2011 29.46 29.46 29.28 29.36 1,079,626 +0.01(+0.05%)
Jan 10, 2011 29.26 29.37 29.09 29.35 1,264,987 +0.03(+0.10%)
Jan 07, 2011 29.60 29.60 29.20 29.32 1,316,337 -0.16(-0.54%)
Jan 06, 2011 29.59 29.59 29.38 29.48 1,047,459 -0.08(-0.28%)
Jan 05, 2011 29.44 29.60 29.43 29.56 1,097,195 +0.04(+0.12%)
Jan 04, 2011 29.68 29.68 29.40 29.52 1,441,319 -0.10(-0.34%)
Jan 03, 2011 29.60 29.69 29.51 29.62 912,383 +0.21(+0.70%)
Dec 31, 2010 29.48 29.55 29.39 29.42 460,649 -0.08(-0.28%)
Dec 30, 2010 29.53 29.57 29.47 29.50 685,827 -0.05(-0.16%)
Dec 29, 2010 29.62 29.62 29.53 29.55 939,998 +0.00(+0.00%)
Dec 28, 2010 29.60 29.61 29.41 29.55 787,413 +0.03(+0.10%)
Dec 27, 2010 29.44 29.54 29.39 29.52 894,196 +0.01(+0.04%)
Dec 23, 2010 29.57 29.57 29.46 29.50 1,128,312 -0.02(-0.08%)
Dec 22, 2010 29.45 29.56 29.38 29.53 1,320,942 +0.16(+0.54%)
Dec 21, 2010 29.39 29.40 29.32 29.37 1,385,419 +0.07(+0.24%)
Dec 20, 2010 29.37 29.38 29.21 29.30 1,195,668 +0.05(+0.16%)
Dec 17, 2010 29.19 29.28 29.13 29.25 1,230,696 -0.04(-0.12%)
Dec 16, 2010 29.10 29.29 29.04 29.29 1,059,236 +0.21(+0.72%)
Dec 15, 2010 29.17 29.26 29.05 29.08 1,184,163 -0.13(-0.46%)
Dec 14, 2010 29.16 29.30 29.14 29.21 1,205,610 +0.11(+0.38%)
Dec 13, 2010 29.18 29.18 29.07 29.10 1,336,476 +0.08(+0.28%)
Dec 10, 2010 28.92 29.05 28.89 29.02 1,571,288 +0.17(+0.59%)
Dec 09, 2010 28.89 28.92 28.74 28.85 3,408,738 +0.09(+0.30%)
Dec 08, 2010 28.77 28.83 28.66 28.76 1,457,087 +0.02(+0.08%)
Dec 07, 2010 28.86 28.93 28.70 28.74 1,441,546 +0.07(+0.24%)
Dec 06, 2010 28.69 28.73 28.63 28.67 1,058,744 -0.03(-0.10%)
Dec 03, 2010 28.60 28.73 28.51 28.70 952,496 +0.03(+0.09%)
Dec 02, 2010 28.50 28.68 28.45 28.67 1,029,494 +0.23(+0.79%)
Dec 01, 2010 28.24 28.47 28.20 28.45 934,135 +0.51(+1.84%)
Nov 30, 2010 27.94 28.06 27.83 27.93 985,142 -0.16(-0.56%)
Nov 29, 2010 28.07 28.15 27.78 28.09 1,206,596 -0.09(-0.31%)
Nov 26, 2010 28.19 28.30 28.10 28.18 412,064 -0.15(-0.52%)
Nov 24, 2010 28.17 28.32 28.32 28.32 884,399 +0.34(+1.21%)
Nov 23, 2010 27.96 28.07 27.84 27.98 1,111,628 -0.28(-0.99%)
Nov 22, 2010 28.10 28.28 27.96 28.27 1,081,705 +0.05(+0.17%)
Nov 19, 2010 28.21 28.22 28.03 28.22 569,013 -0.01(-0.02%)
Nov 18, 2010 28.07 28.28 28.07 28.22 1,007,228 +0.32(+1.13%)
Nov 17, 2010 27.91 27.98 27.80 27.91 1,040,719 +0.04(+0.15%)
Nov 16, 2010 28.13 28.13 27.72 27.87 1,160,295 -0.39(-1.39%)
Nov 15, 2010 28.30 28.46 28.22 28.26 785,774 +0.09(+0.31%)
Nov 12, 2010 28.34 28.37 28.10 28.17 1,605,382 -0.29(-1.03%)
Nov 11, 2010 28.37 28.50 28.31 28.46 1,432,850 -0.03(-0.10%)
Nov 10, 2010 28.41 28.51 28.24 28.49 1,025,241 +0.02(+0.06%)
Nov 09, 2010 28.76 28.77 28.37 28.48 804,471 -0.21(-0.73%)
Nov 08, 2010 28.77 28.77 28.55 28.69 1,049,601 -0.14(-0.50%)
Nov 05, 2010 28.81 28.86 28.71 28.83 1,217,204 +0.03(+0.11%)
Nov 04, 2010 28.55 28.80 28.55 28.80 2,332,577 +0.46(+1.61%)
Nov 03, 2010 28.32 28.38 28.04 28.34 1,931,917 +0.04(+0.14%)
Nov 02, 2010 28.22 28.34 28.15 28.30 1,268,705 +0.27(+0.98%)
Nov 01, 2010 28.28 28.40 27.86 28.03 1,032,737 -0.09(-0.33%)
Oct 29, 2010 28.07 28.15 27.98 28.12 529,187 +0.02(+0.08%)
Oct 28, 2010 28.20 28.24 27.97 28.10 2,056,223 +0.04(+0.13%)
Oct 27, 2010 28.05 28.10 27.80 28.06 884,165 -0.26(-0.93%)
Oct 25, 2010 28.45 28.58 28.28 28.32 1,113,319 +0.04(+0.14%)
Oct 22, 2010 28.33 28.35 28.20 28.28 807,495 -0.02(-0.06%)
Oct 21, 2010 28.45 28.56 28.12 28.30 1,077,988 -0.01(-0.02%)
Oct 20, 2010 28.14 28.44 28.10 28.31 905,996 +0.25(+0.90%)
Oct 19, 2010 28.17 28.33 27.92 28.06 972,458 -0.30(-1.05%)
Oct 18, 2010 28.17 28.37 28.11 28.35 1,724,191 +0.18(+0.63%)
Oct 15, 2010 28.32 28.36 28.06 28.18 836,561 -0.00(-0.01%)
Oct 14, 2010 28.21 28.30 28.02 28.18 1,174,285 -0.04(-0.12%)
Oct 13, 2010 28.06 28.32 28.05 28.21 994,561 +0.23(+0.84%)
Oct 12, 2010 27.90 28.05 27.76 27.98 829,636 +0.01(+0.03%)
Oct 11, 2010 27.99 28.03 27.90 27.97 678,566 +0.02(+0.06%)
Oct 08, 2010 27.95 28.03 27.73 27.95 615,933 +0.17(+0.60%)
Oct 07, 2010 27.96 27.97 27.68 27.79 538,323 -0.05(-0.19%)
Oct 06, 2010 27.89 27.91 27.76 27.84 1,626,625 +0.00(+0.00%)
Oct 05, 2010 27.55 27.88 27.55 27.84 1,012,633 +0.48(+1.75%)
Oct 04, 2010 27.52 27.60 27.25 27.36 1,264,868 -0.17(-0.62%)
Oct 01, 2010 27.53 27.62 27.37 27.53 1,476,350 +0.13(+0.49%)
Sep 30, 2010 27.56 27.74 27.29 27.39 2,126,174 -0.04(-0.13%)
Sep 29, 2010 27.42 27.54 27.31 27.43 1,800,666 -0.05(-0.17%)
Sep 28, 2010 27.37 27.52 27.05 27.48 1,962,865 +0.16(+0.60%)
Sep 27, 2010 27.41 27.48 27.25 27.31 2,474,139 -0.05(-0.19%)
Sep 24, 2010 27.15 27.38 27.05 27.36 1,321,937 +0.53(+1.96%)
Sep 23, 2010 26.89 27.13 26.80 26.84 920,959 -0.27(-1.01%)
Sep 22, 2010 27.11 27.30 27.03 27.11 1,029,033 -0.05(-0.17%)
Sep 21, 2010 27.28 27.34 27.07 27.16 2,037,054 -0.09(-0.34%)
Sep 20, 2010 26.96 27.27 26.83 27.25 1,204,605 +0.42(+1.55%)
Sep 17, 2010 26.83 26.97 26.73 26.83 812,138 -0.05(-0.17%)
Sep 15, 2010 26.83 26.93 26.66 26.88 2,738,163 +0.01(+0.02%)
Sep 14, 2010 26.90 26.98 26.75 26.87 1,297,247 -0.05(-0.19%)
Sep 13, 2010 26.95 26.97 26.84 26.93 1,252,350 +0.24(+0.89%)
Sep 10, 2010 26.66 26.76 26.59 26.69 851,655 +0.09(+0.33%)
Sep 09, 2010 26.74 26.74 26.52 26.60 2,193,427 +0.14(+0.53%)
Sep 08, 2010 26.45 26.59 26.42 26.46 803,677 +0.08(+0.29%)
Sep 07, 2010 26.57 26.57 26.36 26.39 3,602,582 -0.25(-0.96%)
Sep 03, 2010 26.64 26.65 26.46 26.64 1,466,250 +0.28(+1.06%)
Sep 02, 2010 26.31 26.41 26.23 26.36 1,128,232 +0.10(+0.40%)
Sep 01, 2010 25.88 26.27 25.81 26.26 1,132,940 +0.72(+2.81%)
Aug 31, 2010 25.53 25.69 25.31 25.54 690 +0.05(+0.20%)
Aug 30, 2010 25.85 25.90 25.49 25.49 660,295 -0.41(-1.59%)
Aug 27, 2010 25.90 25.92 25.32 25.90 849,901 +0.42(+1.66%)
Aug 26, 2010 25.69 25.73 25.41 25.48 2,131,823 -0.10(-0.41%)
Aug 25, 2010 25.29 25.64 25.14 25.58 1,375,124 +0.11(+0.43%)
Aug 24, 2010 25.37 25.62 25.21 25.47 1,173,011 -0.17(-0.68%)
Aug 23, 2010 25.80 25.97 25.63 25.65 661,187 -0.01(-0.05%)
Aug 20, 2010 25.76 25.76 25.48 25.66 947,624 -0.13(-0.49%)
Aug 19, 2010 26.13 26.13 25.65 25.79 1,012,668 -0.44(-1.68%)
Aug 18, 2010 26.16 26.32 26.02 26.23 2,736,215 +0.01(+0.02%)
Aug 17, 2010 26.12 26.36 25.98 26.22 1,006,933 +0.36(+1.39%)
Aug 16, 2010 25.68 25.91 25.56 25.86 1,030,833 +0.01(+0.04%)
Aug 13, 2010 25.85 26.02 25.78 25.85 578,257 -0.03(-0.11%)
Aug 12, 2010 25.71 25.96 25.62 25.88 1,015,146 -0.14(-0.56%)
Aug 11, 2010 26.37 26.38 26.01 26.02 1,024,782 -0.62(-2.33%)
Aug 10, 2010 26.64 26.90 26.50 26.64 690 -0.20(-0.73%)
Aug 09, 2010 26.81 26.86 26.71 26.84 702,389 +0.20(+0.74%)
Aug 06, 2010 26.64 26.65 26.27 26.64 675,366 -0.05(-0.20%)
Aug 05, 2010 26.65 26.70 26.55 26.70 794,274 -0.06(-0.22%)
Aug 04, 2010 26.73 26.77 26.61 26.75 706,125 +0.07(+0.26%)
Aug 03, 2010 26.76 26.86 26.61 26.68 944,853 -0.12(-0.43%)
Aug 02, 2010 26.76 26.83 26.60 26.80 1,231,285 +0.42(+1.58%)
Jul 30, 2010 26.38 26.50 26.09 26.38 449,773 -0.05(-0.20%)
Jul 29, 2010 26.76 26.83 26.23 26.43 1,289,608 -0.16(-0.61%)
Jul 28, 2010 26.81 26.83 26.53 26.60 1,021,861 -0.23(-0.84%)
Jul 27, 2010 26.93 26.93 26.71 26.82 2,541,861 +0.11(+0.41%)
Jul 26, 2010 26.47 26.71 26.39 26.71 1,258,313 +0.32(+1.23%)
Jul 23, 2010 26.14 26.42 26.05 26.39 1,079,513 +0.22(+0.84%)
Jul 22, 2010 25.94 26.21 25.87 26.17 756,682 +0.56(+2.20%)
Jul 21, 2010 26.01 26.01 25.50 25.61 917,167 -0.25(-0.96%)
Jul 20, 2010 25.25 25.86 25.21 25.85 390,727 +0.29(+1.13%)
Jul 19, 2010 25.53 25.60 25.26 25.57 665,074 +0.17(+0.66%)
Jul 16, 2010 25.40 25.92 25.36 25.40 647,525 -0.64(-2.45%)
Jul 15, 2010 25.96 26.08 25.70 26.03 399,171 +0.03(+0.13%)
Jul 14, 2010 25.98 26.05 25.81 26.00 511,072 -0.04(-0.16%)
Jul 13, 2010 25.91 26.13 25.87 26.04 710,649 +0.47(+1.84%)
Jul 12, 2010 25.58 25.73 25.50 25.57 460,900 -0.14(-0.56%)
Jul 09, 2010 25.72 25.72 25.49 25.72 515,230 +0.19(+0.73%)
Jul 08, 2010 25.45 25.55 25.29 25.53 1,541,084 +0.34(+1.36%)
Jul 07, 2010 24.49 25.21 24.49 25.19 968,843 +0.71(+2.89%)
Jul 06, 2010 24.62 24.81 24.28 24.48 934,983 +0.09(+0.36%)
Jul 02, 2010 24.39 24.68 24.29 24.39 1,011,093 -0.12(-0.50%)
Jul 01, 2010 24.57 24.62 24.14 24.52 1,296,462 -0.08(-0.31%)
Jun 30, 2010 24.74 25.01 24.53 24.59 878,530 -0.23(-0.91%)
Jun 29, 2010 25.23 25.25 24.71 24.82 900,905 -0.59(-2.33%)
Jun 25, 2010 25.41 25.50 25.13 25.41 429,039 +0.14(+0.57%)
Jun 24, 2010 25.46 25.55 25.22 25.26 712,476 -0.29(-1.15%)
Jun 23, 2010 25.68 25.74 25.41 25.56 528,283 -0.18(-0.71%)
Jun 22, 2010 26.19 26.29 25.68 25.74 2,073,752 -0.43(-1.65%)
Jun 21, 2010 26.51 26.60 26.04 26.17 813,512 -0.10(-0.39%)
Jun 18, 2010 26.27 26.34 26.17 26.27 454,867 +0.02(+0.09%)
Jun 17, 2010 26.23 26.26 25.96 26.25 479,046 +0.06(+0.24%)
Jun 16, 2010 26.03 26.29 25.97 26.19 530,732 +0.08(+0.31%)
Jun 15, 2010 25.68 26.14 25.68 26.11 734,508 +0.51(+1.97%)
Jun 14, 2010 25.69 25.87 25.56 25.60 426,901 +0.06(+0.22%)
Jun 11, 2010 25.28 25.55 25.19 25.55 440,800 +0.10(+0.38%)
Jun 10, 2010 25.06 25.45 25.06 25.45 628,868 +0.70(+2.83%)
Jun 09, 2010 24.87 25.11 24.67 24.75 632,800 -0.04(-0.16%)
Jun 08, 2010 24.54 24.84 24.40 24.79 766,239 +0.26(+1.05%)
Jun 07, 2010 24.70 24.91 24.51 24.53 574,499 -0.15(-0.60%)
Jun 04, 2010 24.68 25.40 24.61 24.68 1,302,163 -0.93(-3.63%)
Jun 03, 2010 25.48 25.65 25.41 25.61 435 +0.11(+0.43%)
Jun 02, 2010 24.97 25.50 24.91 25.50 1,391,923 +0.61(+2.47%)
Jun 01, 2010 25.13 25.47 24.87 24.88 767,199 -0.48(-1.90%)
May 28, 2010 25.37 25.73 25.29 25.37 764,789 -0.28(-1.07%)
May 27, 2010 25.19 25.65 25.15 25.64 710,980 +0.77(+3.09%)
May 26, 2010 25.02 25.30 24.83 24.87 1,183,778 -0.06(-0.25%)
May 25, 2010 24.48 24.94 24.20 24.94 1,399,335 -0.09(-0.37%)
May 24, 2010 25.21 25.36 24.99 25.03 795,062 -0.19(-0.75%)
May 21, 2010 24.80 25.27 24.57 25.22 1,414,201 +0.13(+0.53%)
May 20, 2010 25.22 25.55 25.08 25.09 1,813,140 -0.94(-3.62%)
May 19, 2010 26.13 26.26 25.75 26.03 998,390 -0.22(-0.83%)
May 18, 2010 26.66 26.84 26.21 26.25 940,520 -0.30(-1.15%)
May 17, 2010 26.50 26.62 26.08 26.55 1,282,363 +0.09(+0.35%)
May 14, 2010 26.46 26.74 26.28 26.46 873,103 -0.40(-1.48%)
May 13, 2010 27.00 27.14 26.80 26.85 1,379,971 -0.19(-0.70%)
May 12, 2010 26.81 27.06 26.70 27.04 812,725 +0.37(+1.40%)
May 11, 2010 26.78 26.99 26.67 26.67 990,223 +0.03(+0.13%)
May 10, 2010 26.41 26.65 26.35 26.64 1,197,204 +1.05(+4.11%)
May 07, 2010 25.79 26.06 25.33 25.59 2,114,930 +2.18(+9.29%)
May 06, 2010 25.96 26.95 9.759 23.41 8,001 -3.37(-12.58%)
May 05, 2010 26.87 26.95 26.67 26.78 1,650,750 -0.21(-0.77%)
May 04, 2010 27.33 27.33 26.85 26.99 1,246,411 -0.62(-2.25%)
May 03, 2010 27.31 27.63 27.31 27.61 671,380 +0.35(+1.28%)
Apr 30, 2010 27.55 27.65 27.24 27.26 477,047 -0.25(-0.90%)
Apr 29, 2010 27.35 27.55 27.29 27.50 548,320 +0.33(+1.23%)
Apr 28, 2010 27.11 27.28 27.04 27.17 407,594 +0.15(+0.55%)
Apr 27, 2010 27.50 27.61 26.97 27.02 691,058 -0.59(-2.12%)
Apr 26, 2010 27.78 27.84 27.59 27.61 2,758,776 -0.13(-0.48%)
Apr 23, 2010 27.56 27.74 27.47 27.74 453,160 +0.17(+0.60%)
Apr 22, 2010 27.32 27.58 27.22 27.57 645,776 +0.10(+0.36%)
Apr 21, 2010 27.35 27.47 27.33 27.47 419,542 +0.10(+0.38%)
Apr 20, 2010 27.20 27.38 27.16 27.37 405,697 +0.27(+1.00%)
Apr 19, 2010 26.98 27.12 26.83 27.10 468,607 +0.08(+0.30%)
Apr 16, 2010 27.27 27.32 26.92 27.02 668,074 -0.32(-1.16%)
Apr 15, 2010 27.20 27.36 27.18 27.34 501,778 +0.09(+0.32%)
Apr 14, 2010 27.09 27.26 27.01 27.25 634,110 +0.20(+0.72%)
Apr 13, 2010 27.06 27.07 26.87 27.05 500,660 -0.02(-0.08%)
Apr 12, 2010 27.05 27.11 27.03 27.08 441,812 +0.06(+0.21%)
Apr 09, 2010 26.92 27.03 26.77 27.02 411,344 +0.15(+0.58%)
Apr 08, 2010 26.79 26.89 26.70 26.87 790,279 -0.03(-0.11%)
Apr 07, 2010 26.97 27.01 26.77 26.89 655,660 -0.14(-0.51%)
Apr 06, 2010 26.80 27.04 26.78 27.03 1,302,351 +0.21(+0.79%)
Apr 05, 2010 26.77 26.89 26.67 26.82 398,652 +0.15(+0.56%)
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.