Skip to main content

CONSUMERS STA (NY: XLP )

77.28 -0.13 (-0.17%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.21 28.29 28.09 28.11 10,935,417 -0.01(-0.05%)
Feb 27, 2013 27.95 28.20 27.83 28.12 8,680,613 +0.21(+0.74%)
Feb 26, 2013 27.92 28.01 27.80 27.92 10,375,690 +0.07(+0.24%)
Feb 25, 2013 28.33 28.36 27.83 27.85 10,670,055 -0.38(-1.36%)
Feb 22, 2013 28.13 28.23 28.06 28.23 8,377,906 +0.16(+0.58%)
Feb 21, 2013 27.96 28.13 27.89 28.07 13,215,005 +0.09(+0.32%)
Feb 20, 2013 28.06 28.14 27.98 27.98 14,166,921 -0.05(-0.18%)
Feb 19, 2013 27.83 28.04 27.82 28.03 11,031,738 +0.28(+1.01%)
Feb 15, 2013 27.67 27.81 27.62 27.75 7,711,317 +0.04(+0.14%)
Feb 14, 2013 27.74 27.81 27.69 27.72 10,792,305 +0.06(+0.21%)
Feb 13, 2013 27.68 27.68 27.57 27.66 4,290,030 +0.03(+0.11%)
Feb 12, 2013 27.69 27.69 27.59 27.63 4,483,187 -0.03(-0.11%)
Feb 11, 2013 27.69 27.69 27.61 27.66 4,007,944 +0.00(+0.00%)
Feb 08, 2013 27.72 27.80 27.63 27.66 9,762,359 -0.02(-0.08%)
Feb 07, 2013 27.51 27.70 27.50 27.68 11,818,585 +0.15(+0.54%)
Feb 06, 2013 27.42 27.54 27.38 27.53 3,921,273 +0.36(+1.33%)
Feb 04, 2013 27.34 27.34 27.15 27.17 6,099,352 -0.26(-0.94%)
Feb 01, 2013 27.39 27.47 27.29 27.43 6,579,688 +0.22(+0.81%)
Jan 31, 2013 27.27 27.31 27.20 27.21 5,928,533 -0.04(-0.14%)
Jan 30, 2013 27.28 27.35 27.22 27.24 5,927,999 -0.05(-0.19%)
Jan 29, 2013 27.13 27.34 27.11 27.30 6,597,902 +0.15(+0.54%)
Jan 28, 2013 27.13 27.19 27.05 27.15 6,931,022 +0.02(+0.08%)
Jan 25, 2013 27.10 27.15 27.05 27.13 5,326,734 +0.13(+0.49%)
Jan 24, 2013 26.93 27.04 26.92 26.99 6,191,590 +0.07(+0.27%)
Jan 23, 2013 26.91 26.93 26.85 26.92 4,881,682 -0.01(-0.03%)
Jan 22, 2013 26.90 26.94 26.81 26.93 5,173,220 +0.01(+0.03%)
Jan 18, 2013 26.86 26.92 26.75 26.92 7,669,271 +0.11(+0.41%)
Jan 17, 2013 26.75 26.89 26.68 26.81 8,383,397 +0.18(+0.66%)
Jan 16, 2013 26.60 26.69 26.58 26.63 4,502,455 -0.04(-0.14%)
Jan 15, 2013 26.54 26.69 26.48 26.67 5,780,776 +0.08(+0.31%)
Jan 14, 2013 26.50 26.61 26.48 26.59 6,885,162 +0.08(+0.31%)
Jan 11, 2013 26.42 26.51 26.39 26.51 4,094,976 +0.12(+0.45%)
Jan 10, 2013 26.31 26.40 26.26 26.39 5,533,398 +0.16(+0.59%)
Jan 09, 2013 26.24 26.29 26.18 26.23 5,841,057 +0.06(+0.23%)
Jan 08, 2013 26.23 26.23 26.13 26.17 6,106,259 -0.07(-0.28%)
Jan 07, 2013 26.39 26.41 26.18 26.25 4,105,809 -0.18(-0.67%)
Jan 04, 2013 26.32 26.47 26.32 26.43 8,052,765 +0.07(+0.28%)
Jan 03, 2013 26.38 26.43 26.28 26.35 8,858,851 -0.07(-0.25%)
Jan 02, 2013 26.19 26.43 25.75 26.42 14,654,233 +0.66(+2.58%)
Dec 31, 2012 25.37 25.75 25.33 25.75 24,132,924 +0.33(+1.31%)
Dec 28, 2012 25.55 25.69 25.42 25.42 20,686,754 -0.27(-1.06%)
Dec 27, 2012 25.65 25.75 25.50 25.69 8,792,084 +0.04(+0.17%)
Dec 26, 2012 25.86 25.89 25.61 25.65 15,025,110 -0.22(-0.86%)
Dec 24, 2012 25.86 25.89 25.82 25.87 6,388,888 -0.08(-0.31%)
Dec 21, 2012 25.96 26.14 25.78 25.95 11,198,581 -0.22(-0.85%)
Dec 20, 2012 26.07 26.19 26.00 26.18 8,044,663 +0.15(+0.56%)
Dec 19, 2012 26.33 26.34 26.03 26.03 22,586,010 -0.26(-1.00%)
Dec 18, 2012 26.25 26.37 26.11 26.29 11,262,596 -0.01(-0.03%)
Dec 17, 2012 26.30 26.36 26.21 26.30 9,089,082 +0.06(+0.22%)
Dec 14, 2012 26.22 26.34 26.21 26.24 3,339,496 -0.04(-0.17%)
Dec 13, 2012 26.41 26.44 26.23 26.29 6,803,858 -0.04(-0.17%)
Dec 12, 2012 26.48 26.48 26.31 26.33 6,370,971 -0.06(-0.22%)
Dec 11, 2012 26.47 26.60 26.35 26.39 6,662,637 +0.01(+0.06%)
Dec 10, 2012 26.34 26.45 26.34 26.37 10,906,491 -0.03(-0.11%)
Dec 07, 2012 26.32 26.41 26.25 26.40 6,291,792 +0.18(+0.70%)
Dec 06, 2012 26.25 26.28 26.18 26.22 6,646,207 +0.03(+0.11%)
Dec 05, 2012 26.14 26.31 26.06 26.19 8,498,543 +0.05(+0.18%)
Dec 04, 2012 26.15 26.23 26.10 26.14 7,023,154 -0.16(-0.60%)
Nov 30, 2012 26.19 26.32 26.15 26.30 7,797,936 +0.09(+0.36%)
Nov 29, 2012 26.05 26.24 26.04 26.21 19,414,568 +0.14(+0.53%)
Nov 28, 2012 25.80 26.08 25.73 26.07 8,776,074 +0.25(+0.96%)
Nov 27, 2012 25.87 25.98 25.80 25.82 4,583,846 -0.02(-0.08%)
Nov 26, 2012 25.91 25.92 25.77 25.84 5,981,597 -0.19(-0.73%)
Nov 23, 2012 25.71 26.03 25.71 26.03 4,190,751 +0.38(+1.48%)
Nov 21, 2012 25.69 25.69 25.56 25.65 5,120,863 +0.04(+0.14%)
Nov 20, 2012 25.53 25.62 25.40 25.61 7,479,107 +0.09(+0.37%)
Nov 19, 2012 25.24 25.53 25.24 25.52 11,823,500 +0.41(+1.63%)
Nov 16, 2012 24.89 25.14 24.87 25.11 9,628,427 +0.16(+0.64%)
Nov 15, 2012 24.89 24.98 24.78 24.95 9,258,845 -0.01(-0.03%)
Nov 14, 2012 25.29 25.31 24.91 24.96 12,173,746 -0.28(-1.10%)
Nov 13, 2012 25.15 25.43 25.15 25.23 5,886,121 -0.01(-0.06%)
Nov 12, 2012 25.25 25.33 25.21 25.25 4,526,356 +0.00(+0.00%)
Nov 09, 2012 25.18 25.43 25.15 25.25 8,707,470 +0.00(+0.00%)
Nov 08, 2012 25.50 25.59 25.24 25.25 10,280,387 -0.28(-1.09%)
Nov 07, 2012 25.69 25.77 25.40 25.53 8,336,182 -0.31(-1.19%)
Nov 06, 2012 25.71 25.91 25.64 25.83 4,718,552 +0.19(+0.74%)
Nov 05, 2012 25.60 25.70 25.53 25.64 12,937,509 -0.04(-0.17%)
Nov 02, 2012 25.93 25.99 24.49 25.69 6,327,888 -0.15(-0.59%)
Nov 01, 2012 25.88 25.98 25.82 25.84 6,775,144 +0.01(+0.06%)
Oct 31, 2012 25.99 26.06 25.72 25.83 14,535,771 +0.03(+0.11%)
Oct 26, 2012 25.90 25.80 25.80 25.80 6,218,409 -0.09(-0.34%)
Oct 25, 2012 25.89 25.97 25.78 25.88 7,064,451 +0.16(+0.62%)
Oct 24, 2012 25.74 25.85 25.68 25.72 5,656,052 +0.00(+0.00%)
Oct 23, 2012 25.89 25.91 25.64 25.72 6,862,835 -0.34(-1.29%)
Oct 19, 2012 26.36 26.38 26.02 26.06 6,801,901 -0.31(-1.19%)
Oct 18, 2012 26.45 26.45 26.31 26.37 10,304,960 -0.14(-0.54%)
Oct 17, 2012 26.42 26.61 26.42 26.52 7,488,110 +0.11(+0.43%)
Oct 16, 2012 26.40 26.45 26.31 26.40 5,716,659 +0.07(+0.25%)
Oct 15, 2012 26.22 26.35 26.15 26.34 5,389,898 +0.18(+0.67%)
Oct 12, 2012 26.22 26.31 26.13 26.16 4,984,956 +0.02(+0.08%)
Oct 11, 2012 26.33 26.34 26.13 26.14 6,550,850 -0.06(-0.22%)
Oct 10, 2012 26.35 26.44 26.18 26.20 6,577,538 -0.11(-0.42%)
Oct 09, 2012 26.49 26.58 26.30 26.31 9,453,544 -0.26(-0.96%)
Oct 08, 2012 26.58 26.62 26.53 26.56 4,144,747 -0.08(-0.30%)
Oct 05, 2012 26.61 26.70 26.56 26.64 6,504,173 +0.10(+0.39%)
Oct 04, 2012 26.50 26.63 26.45 26.54 6,446,439 +0.12(+0.47%)
Oct 03, 2012 26.37 26.53 26.29 26.42 11,178,438 +0.08(+0.30%)
Oct 02, 2012 26.37 26.49 26.23 26.34 9,987,418 +0.02(+0.08%)
Oct 01, 2012 26.15 26.42 26.15 26.31 7,459,591 +0.17(+0.66%)
Sep 28, 2012 26.13 26.19 26.02 26.14 7,740,344 -0.09(-0.35%)
Sep 27, 2012 26.19 26.29 26.09 26.23 6,839,067 +0.09(+0.35%)
Sep 26, 2012 26.14 26.26 26.13 26.14 6,640,860 -0.00(-0.01%)
Sep 25, 2012 26.35 26.44 26.14 26.15 5,160,835 -0.18(-0.69%)
Sep 24, 2012 26.18 26.37 26.10 26.33 8,481,280 +0.09(+0.33%)
Sep 21, 2012 26.45 26.47 26.24 26.24 12,122,136 -0.12(-0.46%)
Sep 20, 2012 26.19 26.38 26.17 26.36 9,699,432 +0.14(+0.55%)
Sep 19, 2012 26.17 26.28 26.11 26.22 24,822,304 +0.07(+0.28%)
Sep 18, 2012 26.01 26.19 25.96 26.14 6,745,661 +0.14(+0.56%)
Sep 17, 2012 25.93 26.06 25.90 26.00 7,410,066 +0.07(+0.28%)
Sep 14, 2012 26.08 26.15 25.88 25.93 14,539,269 -0.20(-0.75%)
Sep 13, 2012 25.66 26.17 25.66 26.12 12,634,981 +0.46(+1.78%)
Sep 12, 2012 25.83 25.87 25.65 25.67 13,238,549 -0.14(-0.53%)
Sep 11, 2012 25.88 25.89 25.80 25.80 6,209,563 -0.08(-0.31%)
Sep 10, 2012 25.88 25.93 25.82 25.88 9,722,700 -0.03(-0.11%)
Sep 07, 2012 26.07 26.14 25.86 25.91 8,511,219 -0.21(-0.80%)
Sep 06, 2012 25.87 26.13 25.87 26.12 6,612,641 +0.32(+1.24%)
Sep 05, 2012 25.86 25.88 25.77 25.80 6,216,857 -0.04(-0.17%)
Sep 04, 2012 25.73 25.90 25.70 25.85 8,201,208 +0.15(+0.59%)
Aug 31, 2012 25.80 25.89 25.70 25.70 11,938,156 +0.01(+0.03%)
Aug 30, 2012 25.76 25.76 25.67 25.69 6,631,247 -0.10(-0.39%)
Aug 29, 2012 25.85 25.91 25.79 25.79 5,311,135 -0.04(-0.17%)
Aug 27, 2012 25.83 25.88 25.78 25.83 4,578,099 +0.04(+0.14%)
Aug 24, 2012 25.56 25.83 25.54 25.80 9,215,259 +0.22(+0.88%)
Aug 23, 2012 25.77 25.78 25.56 25.57 7,427,570 -0.20(-0.79%)
Aug 22, 2012 25.83 25.87 25.72 25.78 5,518,318 -0.08(-0.31%)
Aug 21, 2012 26.04 26.09 25.84 25.86 8,873,041 -0.16(-0.61%)
Aug 20, 2012 25.98 26.02 25.91 26.01 7,420,817 +0.00(+0.00%)
Aug 17, 2012 25.99 26.04 25.95 26.01 6,355,314 +0.02(+0.08%)
Aug 16, 2012 25.88 25.99 25.81 25.99 5,673,402 +0.07(+0.25%)
Aug 15, 2012 25.96 26.00 25.88 25.93 3,910,053 +0.01(+0.06%)
Aug 14, 2012 25.93 25.95 25.84 25.91 5,646,941 +0.10(+0.39%)
Aug 13, 2012 25.82 25.83 25.73 25.81 6,116,516 -0.01(-0.03%)
Aug 10, 2012 25.78 25.83 25.70 25.82 4,201,924 -0.01(-0.03%)
Aug 09, 2012 25.90 25.91 25.80 25.83 4,491,821 -0.11(-0.42%)
Aug 08, 2012 25.78 25.96 25.74 25.93 6,642,615 +0.18(+0.70%)
Aug 07, 2012 25.99 25.99 25.75 25.75 8,759,869 -0.14(-0.53%)
Aug 06, 2012 26.01 26.05 25.87 25.89 5,654,132 -0.01(-0.06%)
Aug 03, 2012 25.72 25.95 25.72 25.91 9,980,514 +0.43(+1.68%)
Aug 02, 2012 25.55 25.66 25.38 25.48 8,302,141 -0.21(-0.82%)
Aug 01, 2012 25.93 25.93 25.64 25.69 12,013,527 -0.13(-0.51%)
Jul 31, 2012 25.96 25.96 25.82 25.82 6,971,610 -0.12(-0.45%)
Jul 30, 2012 25.80 25.95 25.75 25.93 7,958,107 +0.13(+0.51%)
Jul 27, 2012 25.58 25.89 25.53 25.80 8,712,937 +0.29(+1.14%)
Jul 26, 2012 25.33 25.56 25.33 25.51 8,019,861 +0.41(+1.65%)
Jul 25, 2012 25.16 25.19 25.05 25.10 7,084,042 +0.01(+0.03%)
Jul 24, 2012 25.22 25.22 24.96 25.09 5,415,293 -0.08(-0.32%)
Jul 23, 2012 25.22 25.24 25.10 25.17 8,900,314 -0.22(-0.87%)
Jul 20, 2012 25.43 25.49 25.31 25.39 9,548,931 -0.16(-0.61%)
Jul 19, 2012 25.64 25.65 25.44 25.55 8,256,241 -0.04(-0.14%)
Jul 18, 2012 25.57 25.61 25.53 25.59 6,767,624 +0.01(+0.03%)
Jul 17, 2012 25.54 25.64 25.38 25.58 8,572,876 +0.11(+0.43%)
Jul 16, 2012 25.54 25.59 25.45 25.47 5,459,475 -0.13(-0.51%)
Jul 13, 2012 25.39 25.62 25.33 25.60 6,899,271 +0.28(+1.12%)
Jul 12, 2012 25.25 25.40 25.21 25.32 9,501,298 +0.02(+0.09%)
Jul 11, 2012 25.38 25.38 25.20 25.30 9,456,878 -0.04(-0.14%)
Jul 10, 2012 25.40 25.44 25.28 25.33 7,281,753 +0.03(+0.11%)
Jul 09, 2012 25.36 25.36 25.22 25.30 7,395,379 -0.03(-0.11%)
Jul 06, 2012 25.24 25.36 25.21 25.33 5,073,825 -0.03(-0.11%)
Jul 05, 2012 25.42 25.44 25.32 25.36 6,171,878 -0.09(-0.37%)
Jul 03, 2012 25.36 25.46 25.28 25.46 2,969,553 +0.12(+0.47%)
Jul 02, 2012 25.09 25.36 25.09 25.34 12,188,821 +0.14(+0.56%)
Jun 29, 2012 25.00 25.20 24.92 25.20 11,050,892 +0.46(+1.88%)
Jun 28, 2012 24.51 24.75 24.41 24.73 7,929,962 +0.11(+0.44%)
Jun 27, 2012 24.56 24.67 24.48 24.62 5,205,950 +0.14(+0.59%)
Jun 26, 2012 24.49 24.54 24.38 24.48 6,337,385 +0.06(+0.24%)
Jun 25, 2012 24.48 24.50 24.36 24.42 7,896,390 -0.15(-0.62%)
Jun 22, 2012 24.59 24.64 24.56 24.57 5,624,350 +0.08(+0.31%)
Jun 21, 2012 24.80 24.85 24.49 24.50 9,836,333 -0.29(-1.18%)
Jun 20, 2012 24.86 24.86 24.63 24.79 9,673,843 -0.13(-0.52%)
Jun 19, 2012 24.98 25.03 24.89 24.92 19,644,790 -0.02(-0.09%)
Jun 18, 2012 24.88 24.98 24.81 24.94 4,463,902 +0.07(+0.26%)
Jun 15, 2012 24.94 24.97 24.84 24.88 9,373,242 +0.04(+0.16%)
Jun 14, 2012 24.54 24.92 24.54 24.84 10,978,198 +0.33(+1.37%)
Jun 13, 2012 24.48 24.65 24.44 24.50 7,738,471 -0.03(-0.13%)
Jun 12, 2012 24.43 24.55 24.35 24.53 6,510,016 +0.12(+0.47%)
Jun 11, 2012 24.64 24.64 24.39 24.42 8,093,013 -0.12(-0.47%)
Jun 08, 2012 24.31 24.53 24.30 24.53 5,721,907 +0.21(+0.86%)
Jun 07, 2012 24.43 24.43 24.28 24.33 6,696,498 +0.09(+0.36%)
Jun 06, 2012 23.97 24.25 23.97 24.24 7,713,862 +0.32(+1.35%)
Jun 05, 2012 23.89 23.94 23.80 23.92 6,926,678 -0.03(-0.12%)
Jun 04, 2012 23.87 23.96 23.79 23.94 5,357,398 +0.08(+0.33%)
Jun 01, 2012 24.08 24.13 23.84 23.87 19,645,674 -0.45(-1.84%)
May 31, 2012 24.39 24.45 24.25 24.31 7,122,319 -0.05(-0.21%)
May 30, 2012 24.45 24.48 24.31 24.36 4,490,238 -0.20(-0.82%)
May 29, 2012 24.45 24.56 24.42 24.56 4,648,255 +0.17(+0.71%)
May 25, 2012 24.42 24.49 24.34 24.39 3,980,163 -0.02(-0.09%)
May 24, 2012 24.21 24.42 24.20 24.41 8,994,377 +0.23(+0.95%)
May 23, 2012 24.20 24.25 24.01 24.18 8,722,395 -0.06(-0.27%)
May 22, 2012 24.22 24.34 24.17 24.25 5,940,586 +0.03(+0.12%)
May 21, 2012 24.20 24.23 24.05 24.22 6,870,889 +0.09(+0.39%)
May 18, 2012 24.30 24.33 24.07 24.12 10,147,710 -0.14(-0.59%)
May 17, 2012 24.46 24.50 24.26 24.27 7,318,298 -0.17(-0.71%)
May 16, 2012 24.40 24.53 24.40 24.44 6,406,397 +0.08(+0.33%)
May 15, 2012 24.33 24.52 24.32 24.36 4,581,653 -0.03(-0.12%)
May 14, 2012 24.36 24.48 24.29 24.39 9,640,071 -0.10(-0.41%)
May 11, 2012 24.51 24.63 24.47 24.49 4,570,811 -0.06(-0.26%)
May 10, 2012 24.50 24.63 24.50 24.56 4,407,353 +0.17(+0.71%)
May 09, 2012 24.40 24.54 24.31 24.38 9,505,868 -0.12(-0.50%)
May 08, 2012 24.46 24.54 24.39 24.51 12,003,274 -0.06(-0.23%)
May 07, 2012 24.47 24.61 24.47 24.56 5,842,233 +0.04(+0.15%)
May 04, 2012 24.70 24.74 24.53 24.53 6,928,241 -0.19(-0.79%)
May 03, 2012 24.72 24.79 24.66 24.72 3,227,226 +0.04(+0.15%)
May 02, 2012 24.66 24.76 24.58 24.69 14,943,766 +0.02(+0.09%)
May 01, 2012 24.60 24.76 24.53 24.66 7,073,825 +0.06(+0.26%)
Apr 30, 2012 24.64 24.64 24.54 24.60 7,788,301 -0.06(-0.26%)
Apr 27, 2012 24.70 24.74 24.65 24.66 6,385,350 -0.04(-0.15%)
Apr 26, 2012 24.51 24.75 24.47 24.70 5,745,527 +0.22(+0.91%)
Apr 25, 2012 24.40 24.53 24.37 24.48 7,642,771 +0.16(+0.65%)
Apr 24, 2012 24.37 24.44 24.30 24.32 7,891,546 +0.01(+0.03%)
Apr 23, 2012 24.47 24.48 24.25 24.31 7,472,853 -0.38(-1.54%)
Apr 20, 2012 24.53 24.74 24.49 24.69 7,285,474 +0.22(+0.91%)
Apr 19, 2012 24.58 24.58 24.38 24.47 9,662,351 -0.09(-0.35%)
Apr 18, 2012 24.51 24.60 24.48 24.56 8,841,152 +0.01(+0.03%)
Apr 17, 2012 24.46 24.61 24.41 24.55 7,942,070 +0.24(+1.01%)
Apr 16, 2012 24.28 24.38 24.21 24.30 8,066,741 +0.10(+0.42%)
Apr 13, 2012 24.17 24.33 24.17 24.20 7,696,835 -0.00(-0.01%)
Apr 12, 2012 24.17 24.22 24.09 24.21 3,704,978 +0.02(+0.09%)
Apr 11, 2012 24.20 24.28 24.12 24.19 20,252,382 +0.12(+0.49%)
Apr 10, 2012 24.25 24.26 24.05 24.07 9,872,677 -0.22(-0.89%)
Apr 09, 2012 24.30 24.34 24.25 24.28 3,817,809 -0.22(-0.91%)
Apr 05, 2012 24.46 24.52 24.38 24.51 6,339,617 +0.00(+0.00%)
Apr 04, 2012 24.47 24.61 24.46 24.51 7,553,376 -0.08(-0.32%)
Apr 03, 2012 24.64 24.72 24.49 24.58 6,198,306 -0.14(-0.55%)
Apr 02, 2012 24.53 24.77 24.53 24.72 13,865,344 +0.19(+0.79%)
Mar 30, 2012 24.43 24.57 24.41 24.53 5,246,287 +0.15(+0.61%)
Mar 29, 2012 24.31 24.40 24.21 24.38 7,010,062 -0.01(-0.04%)
Mar 28, 2012 24.43 24.46 24.33 24.39 4,914,799 -0.06(-0.24%)
Mar 27, 2012 24.54 24.56 24.44 24.45 4,599,929 -0.01(-0.06%)
Mar 26, 2012 24.34 24.48 24.33 24.46 7,728,695 +0.17(+0.68%)
Mar 23, 2012 24.27 24.30 24.18 24.30 4,315,535 +0.06(+0.24%)
Mar 22, 2012 24.17 24.28 24.10 24.24 7,601,842 +0.02(+0.09%)
Mar 21, 2012 24.15 24.27 24.14 24.22 5,795,619 +0.04(+0.15%)
Mar 20, 2012 24.10 24.22 24.07 24.18 6,659,620 -0.01(-0.06%)
Mar 19, 2012 24.17 24.22 24.10 24.20 5,849,834 +0.01(+0.06%)
Mar 16, 2012 24.25 24.25 24.15 24.18 7,439,659 -0.02(-0.06%)
Mar 15, 2012 24.13 24.21 24.08 24.20 7,393,947 +0.04(+0.18%)
Mar 14, 2012 24.20 24.23 24.10 24.15 8,000,326 -0.07(-0.30%)
Mar 13, 2012 24.12 24.23 24.08 24.23 7,160,484 +0.18(+0.74%)
Mar 12, 2012 23.90 24.08 23.90 24.05 10,349,985 +0.09(+0.36%)
Mar 09, 2012 23.89 23.98 23.85 23.96 7,311,353 +0.08(+0.33%)
Mar 08, 2012 23.80 23.91 23.80 23.88 8,095,192 +0.16(+0.69%)
Mar 07, 2012 23.73 23.74 23.61 23.72 10,167,260 +0.04(+0.15%)
Mar 06, 2012 23.74 23.82 23.67 23.68 13,641,257 -0.20(-0.84%)
Mar 05, 2012 23.76 23.92 23.75 23.88 8,479,575 +0.11(+0.45%)
Mar 02, 2012 23.73 23.82 23.72 23.77 5,638,225 +0.02(+0.09%)
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.