Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UTILITIES SEL
(NY:
XLU
)
69.94
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
19.79
19.87
19.77
19.80
3,437,063
+0.01(+0.03%)
Dec 30, 2010
19.80
19.88
19.77
19.79
3,918,804
-0.03(-0.16%)
Dec 29, 2010
19.92
19.92
19.79
19.82
2,935,858
-0.07(-0.35%)
Dec 28, 2010
19.85
19.89
19.76
19.89
1,866,402
+0.07(+0.35%)
Dec 27, 2010
19.81
19.90
19.74
19.82
3,389,980
+0.01(+0.06%)
Dec 23, 2010
19.82
19.87
19.77
19.81
4,549,424
+0.01(+0.06%)
Dec 22, 2010
19.71
19.85
19.71
19.80
5,365,070
+0.09(+0.45%)
Dec 21, 2010
19.72
19.78
19.68
19.71
5,077,235
-0.03(-0.16%)
Dec 20, 2010
19.72
19.76
19.63
19.74
7,907,917
+0.06(+0.32%)
Dec 17, 2010
19.56
19.68
19.47
19.68
9,752,760
+0.10(+0.53%)
Dec 16, 2010
19.42
19.58
19.33
19.58
8,968,546
+0.17(+0.89%)
Dec 15, 2010
19.53
19.60
19.40
19.40
17,048,504
-0.17(-0.86%)
Dec 14, 2010
19.58
19.65
19.53
19.57
8,116,668
+0.05(+0.27%)
Dec 13, 2010
19.46
19.57
19.45
19.52
10,214,500
+0.09(+0.47%)
Dec 10, 2010
19.39
19.46
19.38
19.43
7,203,452
+0.07(+0.39%)
Dec 09, 2010
19.36
19.38
19.25
19.35
10,270,029
+0.08(+0.42%)
Dec 08, 2010
19.38
19.42
19.23
19.27
13,563,225
-0.07(-0.36%)
Dec 07, 2010
19.57
19.61
19.32
19.34
16,009,814
-0.13(-0.67%)
Dec 06, 2010
19.52
19.55
19.45
19.47
6,664,314
-0.05(-0.27%)
Dec 03, 2010
19.41
19.55
19.36
19.52
9,469,230
+0.04(+0.21%)
Dec 02, 2010
19.40
19.48
19.33
19.48
15,134,848
+0.06(+0.29%)
Dec 01, 2010
19.41
19.45
19.30
19.43
9,262,763
+0.22(+1.17%)
Nov 30, 2010
19.07
19.28
19.07
19.20
9,025,880
-0.02(-0.13%)
Nov 29, 2010
19.21
19.26
19.05
19.23
9,837,132
-0.04(-0.19%)
Nov 26, 2010
19.29
19.42
19.23
19.26
3,156,688
-0.13(-0.66%)
Nov 24, 2010
19.39
19.39
19.39
19.39
5,303,500
+0.12(+0.60%)
Nov 23, 2010
19.35
19.35
19.21
19.28
10,104,569
-0.21(-1.09%)
Nov 22, 2010
19.41
19.52
19.30
19.49
6,868,324
+0.06(+0.29%)
Nov 19, 2010
19.45
19.52
19.30
19.43
7,001,011
-0.07(-0.38%)
Nov 18, 2010
19.55
19.56
19.41
19.51
7,092,035
+0.12(+0.60%)
Nov 17, 2010
19.43
19.47
19.35
19.39
8,659,506
-0.01(-0.05%)
Nov 16, 2010
19.56
19.59
19.29
19.40
14,859,979
-0.23(-1.18%)
Nov 15, 2010
19.63
19.75
19.62
19.63
5,792,950
+0.07(+0.35%)
Nov 12, 2010
19.66
19.66
19.48
19.56
11,695,206
-0.16(-0.82%)
Nov 11, 2010
19.69
19.73
19.65
19.73
7,861,274
-0.01(-0.06%)
Nov 10, 2010
19.80
19.85
19.60
19.74
12,396,276
-0.09(-0.44%)
Nov 09, 2010
19.93
20.00
19.76
19.83
15,051,636
-0.07(-0.35%)
Nov 08, 2010
19.98
19.98
19.82
19.90
6,052,576
-0.11(-0.56%)
Nov 05, 2010
19.99
20.04
19.93
20.01
8,581,897
-0.01(-0.03%)
Nov 04, 2010
20.05
20.05
19.92
20.01
14,140,746
+0.21(+1.07%)
Nov 03, 2010
19.90
19.93
19.66
19.80
13,828,170
-0.04(-0.19%)
Nov 02, 2010
19.74
19.89
19.74
19.84
6,621,250
+0.23(+1.18%)
Nov 01, 2010
19.88
19.95
19.51
19.61
11,777,216
-0.19(-0.98%)
Oct 29, 2010
19.70
19.84
19.65
19.80
6,685,169
+0.03(+0.16%)
Oct 28, 2010
19.81
19.84
19.68
19.77
8,612,114
+0.05(+0.25%)
Oct 27, 2010
19.70
19.73
19.51
19.72
9,621,419
-0.13(-0.66%)
Oct 25, 2010
20.03
20.03
19.81
19.85
8,443,640
-0.04(-0.22%)
Oct 22, 2010
20.04
20.06
19.82
19.90
6,875,076
-0.13(-0.65%)
Oct 21, 2010
20.16
20.22
19.91
20.03
9,432,079
-0.09(-0.43%)
Oct 20, 2010
20.01
20.23
20.00
20.11
6,298,931
+0.16(+0.81%)
Oct 19, 2010
19.96
20.11
19.88
19.95
13,503,249
+0.04(+0.19%)
Oct 18, 2010
19.96
20.15
19.91
19.91
7,133,530
+0.00(+0.02%)
Oct 15, 2010
19.97
19.97
19.80
19.91
9,271,698
+0.06(+0.30%)
Oct 14, 2010
19.89
19.96
19.76
19.85
6,639,058
-0.03(-0.16%)
Oct 13, 2010
19.97
19.97
19.81
19.88
6,546,880
+0.07(+0.38%)
Oct 12, 2010
19.94
19.94
19.71
19.81
6,444,959
-0.08(-0.41%)
Oct 11, 2010
19.91
19.96
19.83
19.89
5,984,713
+0.01(+0.03%)
Oct 08, 2010
19.88
19.90
19.76
19.88
6,161,198
+0.06(+0.31%)
Oct 07, 2010
19.85
19.91
19.75
19.82
5,926,095
+0.04(+0.19%)
Oct 06, 2010
19.88
19.89
19.71
19.78
7,379,899
-0.09(-0.47%)
Oct 05, 2010
19.79
19.90
19.75
19.88
9,111
+0.22(+1.11%)
Oct 04, 2010
19.72
19.82
19.56
19.66
7,504,177
-0.04(-0.19%)
Oct 01, 2010
19.70
19.76
19.57
19.70
10,296,846
+0.11(+0.54%)
Sep 30, 2010
19.76
19.80
19.55
19.59
17,657,750
-0.06(-0.32%)
Sep 29, 2010
19.67
19.72
19.52
19.65
7,884,276
-0.04(-0.19%)
Sep 28, 2010
19.70
19.78
19.55
19.69
1,766
+0.01(+0.06%)
Sep 27, 2010
19.67
19.78
19.61
19.68
15,062,121
+0.04(+0.19%)
Sep 24, 2010
19.54
19.70
19.51
19.64
7,972,320
+0.31(+1.61%)
Sep 23, 2010
19.45
19.55
19.31
19.33
10,936,477
-0.22(-1.15%)
Sep 22, 2010
19.40
19.63
19.40
19.55
12,830,249
+0.14(+0.71%)
Sep 21, 2010
19.53
19.56
19.37
19.41
11,803,601
-0.10(-0.51%)
Sep 20, 2010
19.34
19.53
19.26
19.51
9,216,965
+0.26(+1.33%)
Sep 17, 2010
19.26
19.41
19.20
19.26
15,960,946
-0.10(-0.53%)
Sep 15, 2010
19.44
19.45
19.30
19.36
9,515,142
-0.11(-0.57%)
Sep 14, 2010
19.50
19.55
19.37
19.47
8,384,955
-0.02(-0.13%)
Sep 13, 2010
19.61
19.61
19.46
19.50
8,003,898
+0.07(+0.35%)
Sep 10, 2010
19.50
19.50
19.35
19.43
10,087,702
-0.11(-0.57%)
Sep 09, 2010
19.48
19.58
19.47
19.54
8,735,577
+0.19(+0.99%)
Sep 08, 2010
19.49
19.54
19.34
19.35
5,892
-0.09(-0.48%)
Sep 07, 2010
19.50
19.61
19.43
19.44
5,584
-0.10(-0.51%)
Sep 03, 2010
19.51
19.55
19.37
19.54
8,673,497
+0.09(+0.44%)
Sep 02, 2010
19.48
19.50
19.29
19.45
5,998
+0.00(+0.00%)
Sep 01, 2010
19.19
19.48
19.13
19.45
13,350,450
+0.44(+2.31%)
Aug 31, 2010
18.98
19.12
18.79
19.01
115,543
+0.01(+0.03%)
Aug 30, 2010
19.22
19.24
18.95
19.01
13,984,778
-0.23(-1.22%)
Aug 27, 2010
19.20
19.25
18.80
19.24
16,063,066
+0.36(+1.90%)
Aug 26, 2010
19.03
19.03
18.83
18.88
161
-0.09(-0.46%)
Aug 25, 2010
18.91
19.01
18.75
18.97
1,941,912
-0.01(-0.07%)
Aug 24, 2010
18.81
19.11
18.76
18.98
22,230,652
+0.03(+0.17%)
Aug 23, 2010
18.88
19.10
18.87
18.95
8,914,357
+0.12(+0.66%)
Aug 20, 2010
18.75
18.87
18.63
18.83
13,147,884
+0.05(+0.26%)
Aug 19, 2010
18.97
19.01
18.67
18.78
4,718
-0.27(-1.43%)
Aug 18, 2010
19.12
19.19
18.91
19.05
5,934
-0.11(-0.55%)
Aug 17, 2010
19.16
19.27
19.02
19.16
5,840
+0.19(+0.98%)
Aug 16, 2010
18.90
19.02
18.74
18.97
13,676,599
+0.00(+0.00%)
Aug 13, 2010
18.97
19.09
18.84
18.97
9,526,280
+0.07(+0.36%)
Aug 12, 2010
18.77
18.96
18.73
18.90
10,462,900
-0.04(-0.20%)
Aug 11, 2010
19.09
19.12
18.93
18.94
10,832
-0.16(-0.84%)
Aug 10, 2010
19.10
19.43
19.04
19.10
1,132
-0.12(-0.61%)
Aug 09, 2010
19.19
19.30
19.17
19.22
7,607,595
+0.07(+0.36%)
Aug 06, 2010
19.15
19.16
18.88
19.15
10,241,032
+0.04(+0.19%)
Aug 05, 2010
19.00
19.13
18.95
19.11
5,931,409
-0.03(-0.16%)
Aug 04, 2010
19.10
19.14
18.95
19.14
4,963
+0.08(+0.42%)
Aug 03, 2010
19.09
19.23
19.04
19.06
8,287
-0.09(-0.48%)
Aug 02, 2010
19.02
19.16
18.93
19.16
12,344,154
+0.39(+2.07%)
Jul 30, 2010
18.77
18.87
18.64
18.77
14,697,745
-0.09(-0.49%)
Jul 29, 2010
19.17
19.27
18.79
18.86
6,610
-0.30(-1.55%)
Jul 28, 2010
19.24
19.25
19.12
19.16
13,051,985
-0.09(-0.48%)
Jul 27, 2010
19.05
19.28
18.98
19.25
35,091,404
+0.28(+1.47%)
Jul 26, 2010
18.82
18.97
18.82
18.97
8,191,959
+0.14(+0.72%)
Jul 23, 2010
18.82
18.86
18.67
18.84
11,557,879
+0.03(+0.16%)
Jul 22, 2010
18.66
18.90
18.66
18.80
21,961
+0.30(+1.60%)
Jul 21, 2010
18.79
18.80
18.41
18.51
10,709,512
-0.29(-1.55%)
Jul 20, 2010
18.35
18.81
18.35
18.80
9,494
+0.17(+0.90%)
Jul 19, 2010
18.41
18.69
18.38
18.63
11,237,602
+0.28(+1.55%)
Jul 16, 2010
18.35
18.65
18.33
18.35
13,326,607
-0.32(-1.72%)
Jul 15, 2010
18.54
18.72
18.42
18.67
12,568,257
+0.12(+0.67%)
Jul 14, 2010
18.43
18.57
18.36
18.54
10,229,683
+0.01(+0.03%)
Jul 13, 2010
18.57
18.66
18.43
18.54
11,659
+0.06(+0.33%)
Jul 12, 2010
18.39
18.50
18.31
18.48
6,697,458
+0.06(+0.34%)
Jul 09, 2010
18.41
18.44
18.20
18.41
11,759,370
+0.12(+0.68%)
Jul 08, 2010
18.20
18.32
18.14
18.29
1,666
+0.14(+0.78%)
Jul 07, 2010
17.61
18.17
17.61
18.15
12,046,496
+0.54(+3.09%)
Jul 06, 2010
17.55
17.70
17.44
17.61
14,213,192
+0.20(+1.17%)
Jul 02, 2010
17.40
17.51
17.35
17.40
9,769,717
+0.02(+0.11%)
Jul 01, 2010
17.43
17.49
17.25
17.38
16,164,903
-0.08(-0.46%)
Jun 30, 2010
17.51
17.76
17.40
17.46
10,478,397
-0.11(-0.63%)
Jun 29, 2010
17.77
17.78
17.50
17.57
14,144,586
-0.25(-1.39%)
Jun 25, 2010
17.82
17.90
17.61
17.82
6,307,359
+0.08(+0.45%)
Jun 24, 2010
17.77
17.99
17.73
17.74
11,999,525
-0.10(-0.55%)
Jun 23, 2010
17.99
18.01
17.74
17.84
20,104,350
-0.16(-0.89%)
Jun 22, 2010
18.46
18.46
17.96
18.00
17,245,318
-0.46(-2.48%)
Jun 21, 2010
18.69
18.75
18.37
18.46
10,054,679
-0.13(-0.70%)
Jun 18, 2010
18.59
18.63
18.51
18.59
7,758,940
+0.21(+1.15%)
Jun 17, 2010
18.31
18.39
18.11
18.38
12,150,653
+0.13(+0.73%)
Jun 16, 2010
17.98
18.30
17.98
18.24
10,472,418
+0.11(+0.63%)
Jun 15, 2010
17.90
18.13
17.87
18.13
7,904,138
+0.34(+1.94%)
Jun 14, 2010
17.78
17.91
17.75
17.78
8,939,464
+0.10(+0.58%)
Jun 11, 2010
17.50
17.70
17.47
17.68
9,959,346
+0.01(+0.07%)
Jun 10, 2010
17.37
17.70
17.37
17.67
10,231,521
+0.42(+2.46%)
Jun 09, 2010
17.46
17.47
17.19
17.24
10,204,129
-0.10(-0.56%)
Jun 08, 2010
17.09
17.38
17.04
17.34
18,224,418
+0.22(+1.31%)
Jun 07, 2010
17.15
17.35
17.01
17.12
12,569,405
+0.10(+0.61%)
Jun 04, 2010
17.01
17.37
16.96
17.01
14,692,309
-0.43(-2.47%)
Jun 03, 2010
17.38
17.55
17.38
17.44
11,547,260
+0.09(+0.52%)
Jun 02, 2010
17.09
17.37
17.00
17.35
10,126,087
+0.36(+2.10%)
Jun 01, 2010
17.30
17.37
16.98
17.00
991
-0.41(-2.33%)
May 28, 2010
17.40
17.56
17.34
17.40
12,112,700
+0.02(+0.10%)
May 27, 2010
17.20
17.40
17.18
17.38
8,961,714
+0.33(+1.92%)
May 26, 2010
17.24
17.26
16.97
17.06
330
-0.01(-0.04%)
May 25, 2010
16.83
17.07
16.60
17.06
23,303
-0.09(-0.53%)
May 24, 2010
17.31
17.44
17.15
17.15
11,245,420
-0.16(-0.94%)
May 21, 2010
16.98
17.34
16.94
17.32
16,321,128
+0.08(+0.46%)
May 20, 2010
17.36
17.53
17.21
17.24
18,551,946
-0.53(-3.00%)
May 19, 2010
17.88
17.95
17.65
17.77
14,134,747
-0.18(-1.01%)
May 18, 2010
18.21
18.28
17.92
17.95
12,869,578
-0.18(-0.97%)
May 17, 2010
18.15
18.21
17.85
18.13
14,010,448
+0.02(+0.10%)
May 14, 2010
18.11
18.29
18.02
18.11
12,465,840
-0.15(-0.83%)
May 13, 2010
18.33
18.51
18.24
18.26
11,653,689
-0.08(-0.43%)
May 12, 2010
18.21
18.39
18.13
18.34
8,638,460
+0.15(+0.83%)
May 11, 2010
18.23
18.38
18.14
18.19
11,942,584
+0.04(+0.20%)
May 10, 2010
17.98
18.17
17.97
18.15
15,710,856
+0.54(+3.09%)
May 07, 2010
17.55
17.92
17.35
17.61
29,202,306
-0.08(-0.48%)
May 06, 2010
17.84
18.20
17.69
17.69
46,066
-0.59(-3.24%)
May 05, 2010
18.32
18.33
18.12
18.29
15,187,525
-0.05(-0.26%)
May 04, 2010
18.55
18.58
18.24
18.33
15,437,613
-0.32(-1.72%)
May 03, 2010
18.49
18.70
18.43
18.65
9,343,858
+0.24(+1.28%)
Apr 30, 2010
18.36
18.60
18.35
18.42
8,249,491
+0.07(+0.40%)
Apr 29, 2010
18.38
18.48
18.29
18.35
5,419,239
+0.02(+0.10%)
Apr 28, 2010
18.21
18.35
18.13
18.33
11,469,237
+0.19(+1.03%)
Apr 27, 2010
18.38
18.50
18.12
18.14
10,506,676
-0.31(-1.70%)
Apr 26, 2010
18.51
18.58
18.44
18.45
9,330,344
-0.07(-0.36%)
Apr 23, 2010
18.39
18.53
18.27
18.52
7,420,822
+0.15(+0.79%)
Apr 22, 2010
18.23
18.40
18.19
18.38
10,667,576
+0.06(+0.33%)
Apr 21, 2010
18.32
18.35
18.19
18.32
8,323,663
+0.02(+0.10%)
Apr 20, 2010
18.18
18.30
18.15
18.30
6,006,009
+0.23(+1.27%)
Apr 19, 2010
18.02
18.10
17.96
18.07
8,735,371
+0.02(+0.10%)
Apr 16, 2010
18.22
18.26
18.01
18.05
12,711,691
-0.21(-1.16%)
Apr 15, 2010
18.23
18.29
18.16
18.26
7,876,221
-0.01(-0.03%)
Apr 14, 2010
18.24
18.31
18.18
18.27
7,888,765
+0.02(+0.10%)
Apr 13, 2010
18.35
18.35
18.15
18.25
8,661,111
-0.10(-0.53%)
Apr 12, 2010
18.32
18.39
18.30
18.35
7,658,093
+0.05(+0.26%)
Apr 09, 2010
18.18
18.30
18.04
18.30
10,917,236
+0.13(+0.73%)
Apr 08, 2010
18.19
18.24
18.11
18.16
7,889,776
-0.11(-0.60%)
Apr 07, 2010
18.40
18.42
18.21
18.27
9,644,152
-0.18(-0.98%)
Apr 06, 2010
18.16
18.45
18.16
18.45
6,653,118
+0.21(+1.16%)
Apr 05, 2010
18.24
18.30
18.16
18.24
5,867,443
+0.05(+0.27%)
Apr 01, 2010
18.03
18.19
18.19
18.19
8,735,454
+0.25(+1.38%)
Mar 31, 2010
17.96
18.04
17.85
17.95
9,977,185
-0.04(-0.24%)
Mar 30, 2010
18.01
18.12
17.98
17.99
9,199,042
-0.05(-0.27%)
Mar 29, 2010
17.89
18.04
17.87
18.04
14,232,028
+0.22(+1.22%)
Mar 26, 2010
17.77
17.89
17.73
17.82
13,672,156
+0.04(+0.24%)
Mar 25, 2010
17.92
17.98
17.76
17.78
17,327,250
-0.11(-0.64%)
Mar 24, 2010
18.02
18.08
17.87
17.89
10,906,844
-0.19(-1.04%)
Mar 23, 2010
18.05
18.08
17.96
18.08
9,624,133
+0.07(+0.40%)
Mar 22, 2010
18.06
18.08
17.95
18.01
8,445,591
-0.12(-0.67%)
Mar 19, 2010
18.20
18.25
18.00
18.13
9,529,541
+0.14(+0.78%)
Mar 18, 2010
18.03
18.13
17.94
17.99
7,262,821
-0.08(-0.46%)
Mar 17, 2010
18.06
18.10
17.97
18.07
9,910,835
+0.06(+0.33%)
Mar 16, 2010
17.78
18.02
17.77
18.01
9,302,061
+0.21(+1.17%)
Mar 15, 2010
17.71
17.81
17.70
17.80
6,379,280
+0.07(+0.37%)
Mar 12, 2010
17.87
17.91
17.70
17.74
9,621,802
-0.11(-0.63%)
Mar 11, 2010
17.77
17.86
17.71
17.85
6,166,095
+0.06(+0.33%)
Mar 10, 2010
17.81
17.83
17.71
17.79
6,473,977
+0.01(+0.03%)
Mar 09, 2010
17.79
17.83
17.75
17.78
6,623,665
-0.02(-0.13%)
Mar 08, 2010
17.88
17.88
17.80
17.81
5,861,888
+0.00(+0.00%)
Mar 05, 2010
17.71
17.84
17.64
17.81
8,732,153
+0.18(+1.01%)
Mar 04, 2010
17.63
17.64
17.51
17.63
9,107,027
+0.04(+0.20%)
Mar 03, 2010
17.66
17.74
17.56
17.59
6,101,376
-0.03(-0.17%)
Mar 02, 2010
17.58
17.70
17.58
17.62
7,933,066
+0.05(+0.30%)
Mar 01, 2010
17.38
17.60
17.37
17.57
8,300,011
+0.25(+1.44%)
Feb 26, 2010
17.42
17.50
17.30
17.32
13,989,973
-0.14(-0.78%)
Feb 25, 2010
17.27
17.46
17.18
17.46
12,418,138
-0.04(-0.20%)
Feb 24, 2010
17.52
17.55
17.30
17.49
8,396,209
+0.02(+0.10%)
Feb 23, 2010
17.54
17.62
17.43
17.48
9,327,490
-0.12(-0.68%)
Feb 22, 2010
17.83
17.87
17.58
17.59
9,518,266
-0.10(-0.54%)
Feb 19, 2010
17.42
17.76
17.35
17.69
9,415,454
+0.24(+1.40%)
Feb 18, 2010
17.26
17.50
17.24
17.45
9,298,118
+0.10(+0.55%)
Feb 17, 2010
17.51
17.53
17.32
17.35
10,847,044
-0.07(-0.41%)
Feb 16, 2010
17.15
17.43
17.15
17.42
10,118,337
+0.30(+1.74%)
Feb 12, 2010
17.09
17.12
17.12
17.12
16,928,420
-0.07(-0.38%)
Feb 11, 2010
17.11
17.21
16.91
17.19
13,643,859
+0.10(+0.59%)
Feb 10, 2010
17.20
17.20
16.94
17.09
11,056,752
-0.08(-0.45%)
Feb 09, 2010
17.14
17.36
17.08
17.17
14,662,199
+0.05(+0.31%)
Feb 08, 2010
17.21
17.31
16.99
17.11
8,619,455
-0.08(-0.45%)
Feb 05, 2010
17.26
17.26
16.92
17.19
16,803,830
-0.03(-0.17%)
Feb 04, 2010
17.60
17.64
17.22
17.22
12,181,625
-0.46(-2.59%)
Feb 03, 2010
17.71
17.78
17.63
17.68
6,699,834
-0.13(-0.73%)
Feb 02, 2010
17.71
17.82
17.52
17.81
11,025,996
+0.18(+1.05%)
Feb 01, 2010
17.57
17.68
17.45
17.62
11,244,946
+0.07(+0.41%)
Jan 29, 2010
17.66
17.77
17.52
17.55
16,104,894
-0.11(-0.61%)
Jan 28, 2010
17.77
17.90
17.56
17.66
23,657,642
-0.14(-0.77%)
Jan 27, 2010
17.92
17.92
17.58
17.80
24,054,528
-0.12(-0.66%)
Jan 26, 2010
17.83
17.99
17.74
17.92
12,686,455
+0.07(+0.40%)
Jan 25, 2010
17.89
17.91
17.68
17.84
12,578,570
+0.12(+0.67%)
Jan 22, 2010
18.13
18.13
17.73
17.73
21,373,138
-0.40(-2.20%)
Jan 21, 2010
18.41
18.52
18.07
18.12
21,711,236
-0.27(-1.45%)
Jan 20, 2010
18.52
18.52
18.22
18.39
16,015,539
-0.20(-1.06%)
Jan 19, 2010
18.38
18.60
18.33
18.59
9,919,826
+0.21(+1.16%)
Jan 15, 2010
18.36
18.37
18.37
18.37
21,383,984
-0.12(-0.64%)
Jan 14, 2010
18.55
18.60
18.41
18.49
8,103,210
-0.08(-0.45%)
Jan 13, 2010
18.42
18.58
18.34
18.58
13,222,396
+0.20(+1.10%)
Jan 12, 2010
18.40
18.52
18.30
18.37
14,009,838
-0.08(-0.42%)
Jan 11, 2010
18.31
18.49
18.28
18.45
14,930,017
+0.19(+1.04%)
Jan 08, 2010
18.25
18.30
18.14
18.26
10,544,336
-0.02(-0.10%)
Jan 07, 2010
18.34
18.35
18.21
18.28
11,041,417
-0.08(-0.45%)
Jan 06, 2010
18.24
18.43
18.24
18.36
21,441,784
+0.11(+0.59%)
Jan 05, 2010
18.42
18.53
18.16
18.25
30,322,320
-0.22(-1.19%)
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
.