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, 2012 35.42 35.43 35.29 35.35 1,146,754 -0.12(-0.33%)
Apr 27, 2012 35.52 35.52 35.30 35.47 1,251,408 +0.06(+0.18%)
Apr 26, 2012 35.08 35.44 35.06 35.41 1,184,165 +0.28(+0.80%)
Apr 25, 2012 35.04 35.16 34.97 35.12 1,861,298 +0.26(+0.73%)
Apr 24, 2012 34.66 34.92 34.66 34.87 2,079,372 +0.26(+0.74%)
Apr 23, 2012 34.64 34.65 34.46 34.61 1,652,184 -0.27(-0.77%)
Apr 20, 2012 34.71 35.03 34.71 34.88 1,268,310 +0.31(+0.90%)
Apr 19, 2012 34.73 34.79 34.44 34.57 1,641,234 -0.14(-0.40%)
Apr 18, 2012 34.70 34.77 34.61 34.71 1,183,090 -0.09(-0.25%)
Apr 17, 2012 34.59 34.84 34.45 34.79 1,600,313 +0.37(+1.07%)
Apr 16, 2012 34.39 34.55 34.29 34.43 1,246,924 +0.14(+0.40%)
Apr 13, 2012 34.46 34.54 34.27 34.29 1,926,632 -0.24(-0.70%)
Apr 12, 2012 34.25 34.55 34.20 34.53 3,623,427 +0.33(+0.97%)
Apr 11, 2012 34.18 34.24 34.13 34.20 1,380,971 +0.27(+0.79%)
Apr 10, 2012 34.39 34.41 33.92 33.93 3,570,693 -0.55(-1.61%)
Apr 09, 2012 34.45 34.56 34.37 34.49 2,462,464 -0.32(-0.91%)
Apr 05, 2012 34.81 34.91 34.69 34.81 3,444,690 -0.10(-0.29%)
Apr 04, 2012 34.91 34.98 34.83 34.91 2,882,673 -0.21(-0.59%)
Apr 03, 2012 35.14 35.18 34.90 35.11 2,066,259 -0.04(-0.12%)
Apr 02, 2012 34.91 35.29 34.87 35.16 2,190,914 +0.26(+0.75%)
Mar 30, 2012 34.94 34.96 34.83 34.89 1,427,777 +0.09(+0.25%)
Mar 29, 2012 34.61 34.85 34.43 34.81 4,198,751 +0.02(+0.05%)
Mar 28, 2012 34.92 34.96 34.62 34.79 1,900,391 -0.14(-0.41%)
Mar 27, 2012 34.98 35.06 34.93 34.93 1,935,170 +0.00(+0.00%)
Mar 26, 2012 34.76 34.96 34.76 34.93 2,274,713 +0.33(+0.97%)
Mar 23, 2012 34.50 34.61 34.32 34.60 2,624,811 +0.12(+0.36%)
Mar 22, 2012 34.51 34.51 34.32 34.47 1,975,300 -0.19(-0.53%)
Mar 21, 2012 34.71 34.74 34.57 34.66 1,884,511 -0.04(-0.11%)
Mar 20, 2012 34.65 34.74 34.56 34.70 2,267,457 -0.09(-0.27%)
Mar 19, 2012 34.73 34.91 34.69 34.79 2,146,059 +0.02(+0.07%)
Mar 16, 2012 34.81 34.84 34.71 34.76 2,819,054 -0.04(-0.11%)
Mar 15, 2012 34.79 34.83 34.59 34.80 2,270,558 +0.07(+0.20%)
Mar 14, 2012 34.97 34.99 34.67 34.73 2,365,592 -0.23(-0.65%)
Mar 13, 2012 34.70 34.96 34.63 34.96 3,284,259 +0.38(+1.09%)
Mar 12, 2012 34.49 34.62 34.43 34.58 1,220,113 +0.13(+0.38%)
Mar 09, 2012 34.33 34.50 34.23 34.46 1,352,372 +0.18(+0.52%)
Mar 08, 2012 34.18 34.31 34.07 34.28 1,494,528 +0.28(+0.82%)
Mar 07, 2012 33.96 34.04 33.77 34.00 1,837,777 +0.14(+0.40%)
Mar 06, 2012 34.05 34.05 33.80 33.86 2,061,195 -0.39(-1.14%)
Mar 05, 2012 34.16 34.28 34.02 34.25 3,662,183 +0.08(+0.23%)
Mar 02, 2012 34.28 34.31 34.11 34.17 1,432,360 -0.14(-0.40%)
Mar 01, 2012 34.32 34.41 34.19 34.31 2,290,328 +0.06(+0.18%)
Feb 29, 2012 34.42 34.47 34.19 34.24 1,786,042 -0.10(-0.29%)
Feb 28, 2012 34.42 34.44 34.23 34.34 1,926,813 -0.03(-0.09%)
Feb 27, 2012 34.27 34.49 34.12 34.37 2,675,088 -0.02(-0.05%)
Feb 24, 2012 34.44 34.51 34.34 34.39 1,728,369 +0.03(+0.09%)
Feb 23, 2012 34.24 34.39 34.17 34.36 1,809,224 +0.12(+0.36%)
Feb 22, 2012 34.32 34.39 34.15 34.24 1,739,241 -0.04(-0.13%)
Feb 21, 2012 34.40 34.52 34.22 34.28 1,984,885 -0.05(-0.14%)
Feb 17, 2012 34.27 34.36 34.26 34.33 1,936,876 +0.12(+0.36%)
Feb 16, 2012 33.84 34.26 33.82 34.21 3,436,429 +0.36(+1.08%)
Feb 15, 2012 34.00 34.03 33.74 33.84 1,603,926 -0.11(-0.31%)
Feb 14, 2012 33.95 33.97 33.74 33.95 1,690,684 -0.08(-0.24%)
Feb 13, 2012 34.03 34.12 33.94 34.03 1,719,547 +0.13(+0.38%)
Feb 10, 2012 33.92 33.94 33.79 33.90 1,781,428 -0.25(-0.74%)
Feb 09, 2012 34.12 34.15 33.96 34.15 2,053,199 +0.12(+0.34%)
Feb 08, 2012 33.97 34.06 33.84 34.03 2,058,123 +0.04(+0.13%)
Feb 07, 2012 33.79 34.05 33.72 33.99 2,631,139 +0.16(+0.47%)
Feb 06, 2012 33.84 33.90 33.77 33.83 1,873,948 -0.09(-0.26%)
Feb 03, 2012 33.86 33.94 33.82 33.92 2,623,405 +0.35(+1.03%)
Feb 02, 2012 33.61 33.68 33.53 33.57 1,973,196 +0.03(+0.09%)
Feb 01, 2012 33.39 33.65 33.39 33.54 2,537,984 +0.31(+0.93%)
Jan 31, 2012 33.37 33.46 33.09 33.23 2,604,884 -0.05(-0.15%)
Jan 30, 2012 33.18 33.32 33.06 33.28 2,558,037 -0.14(-0.41%)
Jan 27, 2012 33.57 33.58 33.29 33.42 2,825,234 -0.23(-0.70%)
Jan 26, 2012 33.77 33.82 33.54 33.65 3,495,512 -0.05(-0.15%)
Jan 25, 2012 33.31 33.76 33.12 33.70 2,842,790 +0.31(+0.93%)
Jan 24, 2012 33.37 33.40 33.22 33.39 3,143,479 -0.09(-0.28%)
Jan 23, 2012 33.54 33.67 33.37 33.48 2,198,178 -0.06(-0.17%)
Jan 20, 2012 33.51 33.54 33.40 33.54 1,898,116 -0.01(-0.02%)
Jan 19, 2012 33.63 33.63 33.40 33.55 2,409,130 -0.02(-0.07%)
Jan 18, 2012 33.37 33.57 33.29 33.57 1,767,134 +0.22(+0.65%)
Jan 17, 2012 33.63 33.70 33.33 33.36 3,614,745 -0.01(-0.02%)
Jan 13, 2012 33.32 33.36 33.11 33.36 1,733,700 -0.09(-0.26%)
Jan 12, 2012 33.45 33.48 33.23 33.45 2,276,119 +0.10(+0.30%)
Jan 11, 2012 33.39 33.40 33.28 33.35 2,531,263 -0.10(-0.30%)
Jan 10, 2012 33.49 33.58 33.40 33.45 3,402,420 +0.22(+0.67%)
Jan 09, 2012 33.26 33.27 33.03 33.23 3,884,205 +0.06(+0.17%)
Jan 06, 2012 33.31 33.33 33.04 33.17 2,788,686 -0.09(-0.26%)
Jan 05, 2012 33.11 33.30 32.83 33.26 2,580,902 +0.07(+0.20%)
Jan 04, 2012 33.26 33.28 33.15 33.19 2,878,230 -0.04(-0.11%)
Dec 30, 2011 33.47 33.47 33.23 33.23 2,820,143 -0.24(-0.72%)
Dec 29, 2011 33.24 33.48 33.19 33.47 2,539,942 +0.34(+1.03%)
Dec 28, 2011 33.50 33.51 33.09 33.13 2,347,356 -0.30(-0.91%)
Dec 27, 2011 33.27 33.50 33.21 33.43 2,529,865 +0.15(+0.46%)
Dec 23, 2011 33.15 33.31 33.09 33.27 2,282,810 +0.38(+1.15%)
Dec 21, 2011 32.63 32.93 32.52 32.90 3,285,664 +0.33(+1.02%)
Dec 20, 2011 32.19 32.60 32.14 32.57 2,471,196 +0.80(+2.53%)
Dec 19, 2011 32.16 32.30 31.68 31.76 4,053,351 -0.26(-0.80%)
Dec 16, 2011 32.09 32.33 31.93 32.02 3,313,948 +0.02(+0.06%)
Dec 15, 2011 31.92 32.08 31.83 32.00 3,544,857 +0.32(+1.03%)
Dec 14, 2011 31.85 31.95 31.64 31.68 2,422,795 -0.26(-0.83%)
Dec 13, 2011 32.20 32.41 31.79 31.94 1,778,051 -0.09(-0.27%)
Dec 12, 2011 32.10 32.19 31.77 32.03 3,148,497 -0.28(-0.87%)
Dec 09, 2011 31.95 32.39 31.92 32.31 3,539,679 +0.47(+1.48%)
Dec 08, 2011 32.27 32.31 31.76 31.84 2,243,532 -0.53(-1.65%)
Dec 07, 2011 32.36 32.54 32.05 32.37 2,772,049 -0.01(-0.04%)
Dec 06, 2011 32.34 32.54 32.26 32.38 4,248,704 +0.04(+0.11%)
Dec 05, 2011 32.52 32.58 32.18 32.34 2,887,611 +0.28(+0.86%)
Dec 02, 2011 32.54 32.54 32.05 32.07 2,532,561 -0.20(-0.63%)
Dec 01, 2011 32.30 32.47 32.20 32.27 3,747,811 -0.10(-0.32%)
Nov 30, 2011 32.03 32.39 31.97 32.38 2,746,670 +1.12(+3.59%)
Nov 29, 2011 31.12 31.36 31.03 31.25 2,017,815 +0.25(+0.81%)
Nov 28, 2011 30.96 31.16 30.84 31.00 2,146,648 +0.71(+2.35%)
Nov 25, 2011 30.23 30.59 30.22 30.29 1,608,711 -0.02(-0.08%)
Nov 23, 2011 30.64 30.68 30.24 30.32 2,934,504 -0.55(-1.79%)
Nov 22, 2011 30.99 31.11 30.75 30.87 1,582,898 -0.18(-0.59%)
Nov 21, 2011 31.25 31.28 30.79 31.05 13,682,140 -0.54(-1.71%)
Nov 18, 2011 31.63 31.71 31.46 31.59 1,831,073 +0.04(+0.12%)
Nov 17, 2011 31.77 31.92 31.33 31.55 2,252,131 -0.23(-0.73%)
Nov 16, 2011 31.90 32.24 31.74 31.79 3,339,726 -0.37(-1.16%)
Nov 15, 2011 31.92 32.27 31.84 32.16 1,489,668 +0.15(+0.46%)
Nov 14, 2011 32.25 32.25 31.91 32.01 4,989,784 -0.28(-0.87%)
Nov 11, 2011 32.11 32.36 32.06 32.30 1,568,447 +0.55(+1.72%)
Nov 10, 2011 31.78 31.90 31.56 31.75 2,584,984 +0.30(+0.95%)
Nov 09, 2011 31.82 31.92 31.34 31.45 3,079,921 -0.94(-2.89%)
Nov 08, 2011 32.29 32.42 31.89 32.39 2,738,491 +0.22(+0.69%)
Nov 07, 2011 32.02 32.17 31.68 32.17 1,438,850 +0.13(+0.40%)
Nov 04, 2011 32.03 32.07 31.68 32.04 4,398,848 -0.16(-0.49%)
Nov 03, 2011 31.92 32.26 31.65 32.20 3,302,910 +0.57(+1.80%)
Nov 02, 2011 31.55 31.76 31.38 31.63 2,659,695 +0.50(+1.61%)
Nov 01, 2011 31.24 31.57 31.05 31.12 4,496,855 -0.81(-2.53%)
Oct 31, 2011 32.23 32.36 31.92 31.93 4,618,279 -0.58(-1.77%)
Oct 28, 2011 32.55 32.55 32.34 32.51 3,145,438 -0.10(-0.32%)
Oct 27, 2011 32.48 32.82 32.25 32.61 5,190,528 +0.84(+2.64%)
Oct 26, 2011 31.82 31.87 31.40 31.77 3,031,193 +0.27(+0.86%)
Oct 25, 2011 31.90 31.90 31.44 31.50 1,811,658 -0.51(-1.59%)
Oct 24, 2011 31.84 32.07 31.68 32.01 4,711,454 +0.28(+0.89%)
Oct 21, 2011 31.49 31.76 31.47 31.73 2,544,793 +0.57(+1.83%)
Oct 20, 2011 31.19 31.27 30.82 31.16 2,902,615 +0.14(+0.45%)
Oct 19, 2011 31.19 31.44 30.94 31.02 3,052,679 -0.15(-0.47%)
Oct 18, 2011 30.65 31.43 30.46 31.17 10,899,425 +0.47(+1.52%)
Oct 17, 2011 31.03 31.10 30.65 30.70 2,765,139 -0.44(-1.40%)
Oct 14, 2011 30.99 31.16 30.90 31.14 1,663,713 +0.36(+1.15%)
Oct 13, 2011 30.70 30.84 30.48 30.78 5,944,696 -0.06(-0.20%)
Oct 12, 2011 30.95 31.08 30.75 30.84 6,179,540 +0.12(+0.40%)
Oct 11, 2011 30.65 30.76 30.52 30.72 4,608,088 -0.04(-0.12%)
Oct 10, 2011 30.51 30.79 30.44 30.76 1,579,287 +0.71(+2.37%)
Oct 07, 2011 30.28 30.33 29.89 30.05 1,919,969 -0.04(-0.12%)
Oct 06, 2011 29.82 30.11 29.81 30.08 2,864,524 +0.48(+1.64%)
Oct 05, 2011 29.26 29.65 29.08 29.60 2,517,992 +0.33(+1.13%)
Oct 04, 2011 28.40 29.30 28.22 29.27 4,974,406 +0.45(+1.55%)
Oct 03, 2011 29.49 29.81 28.80 28.82 3,340,550 -0.74(-2.51%)
Sep 30, 2011 29.71 30.06 29.54 29.56 1,969,450 -0.45(-1.49%)
Sep 29, 2011 30.01 30.18 29.56 30.01 2,095,654 +0.43(+1.45%)
Sep 28, 2011 30.26 30.34 29.53 29.58 1,703,989 -0.59(-1.95%)
Sep 27, 2011 30.43 30.57 30.03 30.17 3,120,344 +0.32(+1.09%)
Sep 26, 2011 29.51 29.86 29.23 29.84 2,132,513 +0.58(+1.97%)
Sep 23, 2011 29.05 29.44 28.99 29.27 2,748,282 +0.17(+0.60%)
Sep 22, 2011 28.95 29.25 28.74 29.09 4,545,057 -0.58(-1.94%)
Sep 21, 2011 30.68 30.71 29.67 29.67 1,721,324 -0.97(-3.17%)
Sep 20, 2011 30.72 31.06 30.57 30.64 1,897,054 +0.08(+0.26%)
Sep 19, 2011 30.34 30.70 30.27 30.56 1,768,084 -0.22(-0.73%)
Sep 16, 2011 30.76 30.98 30.67 30.79 1,668,951 +0.12(+0.38%)
Sep 15, 2011 30.56 30.71 30.33 30.67 3,900,331 +0.36(+1.20%)
Sep 14, 2011 30.10 30.60 29.70 30.31 1,981,647 +0.36(+1.22%)
Sep 13, 2011 29.68 29.99 29.52 29.94 1,437,543 +0.31(+1.04%)
Sep 12, 2011 29.15 29.65 29.07 29.63 2,220,461 +0.17(+0.58%)
Sep 09, 2011 29.95 29.96 29.29 29.46 3,737,456 -0.73(-2.41%)
Sep 08, 2011 30.29 30.59 30.15 30.19 2,326,665 -0.22(-0.74%)
Sep 07, 2011 30.17 30.42 30.00 30.42 4,782,546 +0.68(+2.29%)
Sep 06, 2011 29.14 29.77 29.14 29.74 3,842,193 -0.24(-0.81%)
Sep 02, 2011 30.10 30.29 29.93 29.98 2,828,648 -0.64(-2.10%)
Sep 01, 2011 30.99 31.15 30.58 30.62 2,823,459 -0.30(-0.98%)
Aug 31, 2011 31.02 31.15 30.77 30.93 3,125,024 +0.14(+0.45%)
Aug 30, 2011 30.65 30.96 30.47 30.79 2,250,020 +0.07(+0.22%)
Aug 29, 2011 30.27 30.74 30.21 30.72 3,352,465 +0.83(+2.76%)
Aug 26, 2011 29.48 30.01 28.96 29.90 1,771,371 +0.29(+0.98%)
Aug 25, 2011 30.24 30.28 29.51 29.60 2,997,652 -0.47(-1.57%)
Aug 24, 2011 29.56 30.13 29.49 30.08 3,594,524 +0.49(+1.64%)
Aug 23, 2011 28.89 29.60 28.75 29.59 3,130,075 +0.83(+2.87%)
Aug 22, 2011 29.22 29.31 28.66 28.77 2,965,801 -0.01(-0.04%)
Aug 19, 2011 28.75 29.33 28.69 28.78 3,454,540 -0.24(-0.82%)
Aug 18, 2011 29.22 29.32 28.77 29.02 5,259,166 -0.85(-2.85%)
Aug 17, 2011 29.95 30.19 29.73 29.86 4,851,803 +0.11(+0.37%)
Aug 16, 2011 29.65 29.92 29.52 29.76 3,683,892 -0.21(-0.69%)
Aug 15, 2011 29.44 29.97 29.42 29.96 4,235,471 +0.78(+2.68%)
Aug 12, 2011 29.32 29.51 29.05 29.18 3,691,968 +0.04(+0.12%)
Aug 11, 2011 28.09 29.45 27.95 29.14 5,537,787 +1.22(+4.37%)
Aug 10, 2011 28.41 28.76 27.88 27.92 5,634,908 -0.93(-3.24%)
Aug 09, 2011 29.17 28.89 27.19 28.86 8,589,131 +1.18(+4.28%)
Aug 08, 2011 28.71 29.08 27.67 27.67 7,615,613 -1.77(-6.02%)
Aug 05, 2011 29.66 29.68 28.75 29.45 6,719,310 +0.16(+0.56%)
Aug 04, 2011 30.12 30.25 29.28 29.28 9,500,287 -1.20(-3.94%)
Aug 03, 2011 30.40 30.51 30.00 30.48 4,042,829 +0.02(+0.08%)
Aug 02, 2011 30.91 31.05 30.46 30.46 1,723,146 -0.63(-2.01%)
Aug 01, 2011 31.39 31.48 30.85 31.08 2,173,462 -0.07(-0.23%)
Jul 29, 2011 31.04 31.41 30.92 31.16 1,624,551 -0.20(-0.64%)
Jul 28, 2011 31.55 31.65 31.31 31.36 1,045,875 -0.17(-0.54%)
Jul 27, 2011 31.87 31.88 31.49 31.53 1,853,603 -0.49(-1.54%)
Jul 26, 2011 32.24 32.24 31.98 32.02 1,707,845 -0.21(-0.66%)
Jul 25, 2011 32.17 32.37 32.11 32.23 994,025 -0.16(-0.49%)
Jul 22, 2011 32.45 32.46 32.35 32.39 1,171,080 -0.17(-0.52%)
Jul 21, 2011 32.27 32.63 32.21 32.56 2,048,200 +0.49(+1.51%)
Jul 20, 2011 32.10 32.16 31.98 32.07 1,030,641 +0.05(+0.17%)
Jul 19, 2011 31.75 32.07 31.75 32.02 2,777,366 +0.30(+0.96%)
Jul 18, 2011 31.92 31.94 31.58 31.72 1,672,919 -0.31(-0.97%)
Jul 15, 2011 32.10 32.12 31.84 32.03 735,967 +0.08(+0.25%)
Jul 14, 2011 32.22 32.30 31.89 31.95 1,056,910 -0.22(-0.68%)
Jul 13, 2011 32.30 32.44 32.09 32.16 1,129,782 -0.01(-0.02%)
Jul 12, 2011 32.09 32.39 32.09 32.17 800,275 -0.01(-0.04%)
Jul 11, 2011 32.22 32.32 32.12 32.18 953,816 -0.39(-1.19%)
Jul 08, 2011 32.47 32.59 32.39 32.57 959,618 -0.21(-0.63%)
Jul 07, 2011 32.81 32.83 32.67 32.78 1,145,060 +0.24(+0.75%)
Jul 06, 2011 32.43 32.62 32.38 32.53 968,040 +0.12(+0.36%)
Jul 05, 2011 32.58 32.58 32.40 32.42 2,331,610 -0.16(-0.48%)
Jul 01, 2011 32.16 32.61 32.13 32.58 2,627,225 +0.46(+1.44%)
Jun 30, 2011 32.03 32.16 31.90 32.12 1,159,628 +0.19(+0.59%)
Jun 29, 2011 31.87 31.96 31.75 31.93 1,597,089 +0.19(+0.61%)
Jun 28, 2011 31.60 31.73 31.53 31.73 1,096,227 +0.22(+0.69%)
Jun 27, 2011 31.42 31.58 31.36 31.52 1,821,814 +0.17(+0.54%)
Jun 24, 2011 31.44 31.58 31.31 31.35 946,169 -0.11(-0.34%)
Jun 23, 2011 31.35 31.46 31.08 31.45 1,651,083 -0.17(-0.52%)
Jun 22, 2011 31.77 31.82 31.59 31.62 1,233,340 -0.19(-0.60%)
Jun 21, 2011 31.71 31.86 31.66 31.81 2,189,137 +0.28(+0.88%)
Jun 20, 2011 31.51 31.57 31.46 31.53 1,685,412 +0.23(+0.75%)
Jun 17, 2011 31.37 31.46 31.23 31.30 1,102,311 +0.17(+0.54%)
Jun 16, 2011 30.97 31.23 30.95 31.13 805,998 +0.15(+0.49%)
Jun 15, 2011 31.27 31.31 30.88 30.98 1,154,011 -0.48(-1.51%)
Jun 14, 2011 31.21 31.52 31.18 31.45 794,165 +0.46(+1.47%)
Jun 13, 2011 30.92 31.12 30.88 31.00 1,025,844 +0.14(+0.47%)
Jun 10, 2011 31.09 31.12 30.83 30.85 2,359,086 -0.33(-1.06%)
Jun 09, 2011 31.11 31.30 31.01 31.18 1,455,878 +0.15(+0.48%)
Jun 08, 2011 31.03 31.15 31.00 31.03 1,316,901 -0.05(-0.17%)
Jun 07, 2011 31.27 31.32 31.08 31.09 1,058,744 -0.02(-0.06%)
Jun 06, 2011 31.34 31.34 31.10 31.10 1,209,630 -0.30(-0.96%)
Jun 03, 2011 31.56 31.62 31.38 31.40 1,327,827 -0.65(-2.04%)
May 24, 2011 32.25 32.25 32.02 32.06 869,868 -0.08(-0.25%)
May 23, 2011 32.22 32.28 32.10 32.14 1,227,037 -0.36(-1.10%)
May 20, 2011 32.63 32.67 32.40 32.49 549,325 -0.21(-0.64%)
May 19, 2011 32.69 32.74 32.52 32.70 887,934 +0.13(+0.41%)
May 18, 2011 32.39 32.58 32.31 32.57 733,890 +0.19(+0.59%)
May 17, 2011 32.31 32.42 32.22 32.38 1,135,218 +0.00(+0.00%)
May 16, 2011 32.37 32.56 32.34 32.38 1,385,036 -0.08(-0.24%)
May 13, 2011 32.62 32.75 32.33 32.46 668,866 -0.22(-0.68%)
May 12, 2011 32.31 32.71 32.31 32.68 908,145 +0.27(+0.83%)
May 11, 2011 32.56 32.62 32.28 32.41 1,107,778 -0.23(-0.72%)
May 10, 2011 32.36 32.68 32.36 32.64 1,265,248 +0.33(+1.02%)
May 09, 2011 32.15 32.34 32.08 32.31 923,166 +0.19(+0.58%)
May 06, 2011 32.13 32.37 32.01 32.13 651,669 +0.19(+0.58%)
May 05, 2011 32.05 32.17 31.84 31.94 1,307,267 -0.17(-0.52%)
May 04, 2011 32.31 32.31 32.04 32.11 1,042,841 -0.16(-0.50%)
May 03, 2011 32.21 32.36 32.14 32.27 851,246 +0.01(+0.02%)
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.