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
Silver Trust Ishares
(NY:
SLV
)
27.74
+0.19 (+0.69%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 30, 2012
31.58
31.70
31.32
31.38
7,609,768
+0.03(+0.10%)
Mar 29, 2012
31.00
31.36
30.72
31.35
15,314,527
+0.20(+0.64%)
Mar 28, 2012
31.50
31.57
30.86
31.15
18,447,562
-0.44(-1.38%)
Mar 27, 2012
32.07
32.18
31.55
31.59
11,821,729
-0.35(-1.10%)
Mar 26, 2012
31.74
32.00
31.63
31.93
12,620,428
+0.70(+2.22%)
Mar 23, 2012
30.86
31.37
30.75
31.24
13,835,320
+0.70(+2.29%)
Mar 22, 2012
30.53
30.77
30.21
30.54
23,525,510
-0.67(-2.15%)
Mar 21, 2012
31.16
31.48
31.02
31.21
11,740,991
+0.06(+0.19%)
Mar 20, 2012
31.36
31.57
30.86
31.15
18,665,944
-0.83(-2.60%)
Mar 19, 2012
31.59
32.14
31.52
31.98
14,901,981
+0.39(+1.23%)
Mar 16, 2012
31.65
31.78
31.45
31.59
12,586,192
+0.06(+0.19%)
Mar 15, 2012
31.21
31.96
31.02
31.53
17,868,808
+0.27(+0.85%)
Mar 14, 2012
31.75
32.18
30.73
31.27
38,701,736
-0.99(-3.07%)
Mar 13, 2012
32.34
32.80
32.04
32.26
27,173,872
-0.38(-1.15%)
Mar 12, 2012
32.91
32.92
32.41
32.63
12,604,602
-0.59(-1.78%)
Mar 09, 2012
32.44
33.44
32.29
33.22
19,465,668
+0.37(+1.13%)
Mar 08, 2012
32.75
32.99
32.41
32.85
14,552,638
+0.44(+1.36%)
Mar 07, 2012
32.04
32.63
31.86
32.41
18,761,928
+0.40(+1.25%)
Mar 06, 2012
31.80
32.20
31.54
32.01
33,228,176
-1.02(-3.09%)
Mar 05, 2012
33.60
33.60
32.57
33.03
25,191,756
-0.73(-2.16%)
Mar 02, 2012
33.95
34.06
33.35
33.76
23,935,500
-0.68(-1.97%)
Mar 01, 2012
33.74
34.64
33.71
34.44
30,471,524
+0.89(+2.65%)
Feb 29, 2012
36.00
36.44
32.90
33.55
91,188,080
-2.28(-6.36%)
Feb 28, 2012
35.02
36.17
34.91
35.83
34,919,628
+1.47(+4.28%)
Feb 27, 2012
34.34
34.63
34.18
34.36
16,035,377
-0.01(-0.03%)
Feb 24, 2012
34.43
34.65
34.22
34.37
16,623,352
-0.03(-0.09%)
Feb 23, 2012
33.83
34.61
33.62
34.40
32,910,428
+0.96(+2.87%)
Feb 22, 2012
33.09
33.54
33.03
33.44
22,325,236
+0.06(+0.18%)
Feb 21, 2012
32.92
33.48
32.85
33.38
20,525,832
+1.10(+3.41%)
Feb 17, 2012
32.65
32.65
32.13
32.28
10,420,079
-0.29(-0.90%)
Feb 16, 2012
31.92
32.62
31.82
32.57
14,168,137
+0.12(+0.37%)
Feb 15, 2012
32.91
32.91
32.17
32.45
15,222,346
-0.09(-0.28%)
Feb 14, 2012
32.79
32.87
32.32
32.54
11,655,588
-0.21(-0.64%)
Feb 13, 2012
32.72
32.89
32.50
32.75
9,449,561
+0.24(+0.74%)
Feb 10, 2012
32.55
32.90
32.38
32.51
12,267,890
-0.39(-1.19%)
Feb 09, 2012
33.37
33.47
32.80
32.90
15,516,149
-0.14(-0.42%)
Feb 08, 2012
33.26
33.43
32.70
33.04
15,945,795
-0.22(-0.66%)
Feb 07, 2012
32.52
33.40
32.37
33.26
19,301,648
+0.58(+1.77%)
Feb 06, 2012
32.41
32.91
32.37
32.68
13,362,036
-0.01(-0.03%)
Feb 03, 2012
32.96
33.07
32.37
32.69
24,879,196
-0.67(-2.01%)
Feb 02, 2012
32.83
33.45
32.72
33.36
22,940,990
+0.59(+1.80%)
Feb 01, 2012
32.97
33.06
32.61
32.77
18,466,002
+0.49(+1.52%)
Jan 31, 2012
33.07
33.10
32.02
32.28
19,339,296
-0.25(-0.77%)
Jan 30, 2012
32.49
32.77
32.35
32.53
15,141,313
-0.43(-1.30%)
Jan 27, 2012
32.48
33.00
32.47
32.96
15,492,432
+0.53(+1.63%)
Jan 26, 2012
32.85
32.87
32.34
32.43
23,214,868
+0.06(+0.19%)
Jan 25, 2012
30.94
32.48
30.67
32.37
35,981,240
+1.29(+4.15%)
Jan 24, 2012
31.29
31.44
31.02
31.08
13,402,497
-0.31(-0.99%)
Jan 23, 2012
31.15
31.83
31.15
31.39
19,886,360
+0.17(+0.54%)
Jan 20, 2012
29.70
31.25
29.59
31.22
27,658,768
+1.48(+4.98%)
Jan 19, 2012
29.63
29.81
29.51
29.74
13,066,047
+0.09(+0.30%)
Jan 18, 2012
29.32
29.75
29.25
29.65
15,379,957
+0.46(+1.58%)
Jan 17, 2012
29.39
29.60
29.08
29.19
11,335,340
+0.37(+1.28%)
Jan 13, 2012
28.94
29.15
28.63
28.82
14,805,737
-0.49(-1.67%)
Jan 12, 2012
29.60
29.84
29.11
29.31
17,588,402
+0.17(+0.58%)
Jan 11, 2012
28.94
29.38
28.83
29.14
15,708,255
+0.09(+0.31%)
Jan 10, 2012
29.22
29.37
28.98
29.05
19,052,002
+0.92(+3.27%)
Jan 09, 2012
28.34
28.41
27.99
28.13
11,616,549
+0.22(+0.79%)
Jan 06, 2012
28.58
28.61
27.83
27.91
20,687,884
-0.60(-2.10%)
Jan 05, 2012
28.00
28.65
27.95
28.51
13,827,675
+0.12(+0.42%)
Jan 04, 2012
28.42
28.74
28.26
28.39
18,017,952
+1.45(+5.38%)
Dec 30, 2011
27.17
27.71
26.86
26.94
21,976,914
-0.13(-0.47%)
Dec 29, 2011
25.79
27.11
25.65
27.07
24,738,760
+0.80(+3.04%)
Dec 28, 2011
27.58
27.59
26.12
26.27
30,595,992
-1.60(-5.74%)
Dec 27, 2011
28.06
28.37
27.85
27.87
10,840,524
-0.41(-1.45%)
Dec 23, 2011
28.57
28.61
28.25
28.28
5,805,491
-0.32(-1.12%)
Dec 21, 2011
28.57
28.79
28.35
28.60
10,925,737
-0.17(-0.59%)
Dec 20, 2011
28.64
28.82
28.50
28.77
11,506,342
+0.81(+2.90%)
Dec 19, 2011
28.27
28.46
27.90
27.96
18,803,084
-0.89(-3.08%)
Dec 16, 2011
28.66
28.99
28.50
28.85
15,329,023
+0.63(+2.23%)
Dec 15, 2011
28.41
28.50
27.70
28.22
22,147,812
+0.15(+0.53%)
Dec 14, 2011
28.37
28.68
27.75
28.07
49,414,008
-1.75(-5.87%)
Dec 13, 2011
30.42
31.13
29.58
29.82
26,477,674
-0.67(-2.20%)
Dec 12, 2011
30.35
30.51
30.03
30.49
16,196,180
-0.84(-2.68%)
Dec 09, 2011
31.06
31.46
30.93
31.33
11,558,107
+0.63(+2.06%)
Dec 08, 2011
31.12
31.32
30.52
30.70
22,241,272
-0.91(-2.89%)
Dec 07, 2011
31.82
31.92
31.38
31.61
12,008,803
-0.32(-1.00%)
Dec 06, 2011
30.98
32.01
30.75
31.93
19,082,260
+0.88(+2.83%)
Dec 05, 2011
31.94
32.10
31.00
31.05
13,919,029
-0.60(-1.90%)
Dec 02, 2011
32.39
32.43
31.46
31.65
14,463,198
-0.21(-0.65%)
Dec 01, 2011
32.14
32.53
31.70
31.86
12,853,221
-0.14(-0.44%)
Nov 30, 2011
31.45
32.06
31.39
32.00
18,640,684
+0.97(+3.13%)
Nov 29, 2011
31.00
31.33
30.89
31.03
14,907,670
-0.24(-0.77%)
Nov 28, 2011
31.29
31.45
31.11
31.27
18,247,262
+1.07(+3.54%)
Nov 25, 2011
30.26
30.92
30.18
30.20
9,356,753
-0.73(-2.36%)
Nov 23, 2011
30.86
31.24
30.53
30.93
19,300,744
-0.96(-3.01%)
Nov 22, 2011
30.91
32.17
30.87
31.89
23,745,124
+1.13(+3.67%)
Nov 21, 2011
30.48
30.85
29.83
30.76
22,498,706
-0.64(-2.04%)
Nov 18, 2011
31.07
31.72
30.86
31.40
24,129,820
+0.76(+2.48%)
Nov 17, 2011
32.14
32.21
30.21
30.64
36,307,768
-2.18(-6.64%)
Nov 16, 2011
33.13
33.37
32.64
32.82
17,863,604
-0.84(-2.50%)
Nov 15, 2011
33.64
33.89
33.16
33.66
12,566,804
+0.33(+0.99%)
Nov 14, 2011
33.57
33.62
33.03
33.33
9,334,017
-0.41(-1.22%)
Nov 11, 2011
33.20
33.90
33.18
33.74
12,231,889
+0.60(+1.81%)
Nov 10, 2011
33.25
33.27
32.23
33.14
18,045,600
+0.04(+0.12%)
Nov 09, 2011
33.75
33.87
32.83
33.10
24,936,724
-0.90(-2.65%)
Nov 08, 2011
33.96
34.39
33.68
34.00
19,265,302
-0.08(-0.23%)
Nov 07, 2011
33.66
34.08
33.61
34.08
13,470,727
+0.88(+2.65%)
Nov 04, 2011
33.29
33.48
32.90
33.20
12,377,182
-0.42(-1.24%)
Nov 03, 2011
33.80
33.81
32.90
33.62
18,388,058
+0.37(+1.11%)
Nov 02, 2011
33.03
33.52
32.82
33.25
17,242,788
+0.92(+2.85%)
Nov 01, 2011
31.70
32.77
31.50
32.33
36,621,956
-1.11(-3.32%)
Oct 31, 2011
33.61
33.61
33.20
33.44
16,361,479
-0.83(-2.42%)
Oct 28, 2011
34.25
34.39
33.79
34.27
18,053,586
+0.17(+0.50%)
Oct 27, 2011
33.01
34.44
32.74
34.10
34,970,072
+1.60(+4.92%)
Oct 26, 2011
32.83
32.91
32.24
32.50
25,725,344
+0.07(+0.22%)
Oct 25, 2011
30.84
32.50
30.52
32.43
36,985,264
+1.56(+5.05%)
Oct 24, 2011
30.60
31.19
30.56
30.87
15,320,917
+0.39(+1.28%)
Oct 21, 2011
30.45
30.59
30.13
30.48
17,201,972
+0.75(+2.52%)
Oct 20, 2011
29.96
30.54
29.14
29.73
31,576,904
-0.50(-1.65%)
Oct 19, 2011
30.94
31.13
30.08
30.23
19,559,076
-1.10(-3.51%)
Oct 18, 2011
30.23
31.49
29.72
31.33
24,982,138
+0.29(+0.93%)
Oct 17, 2011
31.37
31.39
30.63
31.04
18,892,594
-0.30(-0.96%)
Oct 14, 2011
31.32
31.63
30.89
31.34
14,428,748
+0.40(+1.29%)
Oct 13, 2011
31.24
31.25
30.61
30.94
15,755,532
-0.83(-2.61%)
Oct 12, 2011
31.80
31.96
31.35
31.77
18,902,670
+0.39(+1.24%)
Oct 11, 2011
30.98
31.42
30.84
31.38
14,954,632
+0.12(+0.39%)
Oct 10, 2011
31.20
31.49
30.93
31.26
18,653,596
+1.03(+3.40%)
Oct 07, 2011
31.46
31.72
29.88
30.23
32,204,344
-0.97(-3.11%)
Oct 06, 2011
30.77
31.36
30.61
31.20
37,447,460
+1.54(+5.19%)
Oct 05, 2011
28.88
29.82
28.47
29.66
30,682,842
+0.57(+1.96%)
Oct 04, 2011
29.59
29.66
27.90
29.09
47,008,736
-0.40(-1.36%)
Oct 03, 2011
29.92
30.16
29.39
29.49
25,122,260
+0.58(+2.01%)
Sep 30, 2011
29.57
29.81
28.87
28.91
29,053,872
-1.05(-3.50%)
Sep 29, 2011
29.96
30.19
29.03
29.96
37,658,432
+1.09(+3.78%)
Sep 28, 2011
30.75
30.99
28.70
28.87
56,693,300
-2.30(-7.38%)
Sep 27, 2011
32.02
32.61
30.57
31.17
64,622,120
+1.40(+4.71%)
Sep 26, 2011
27.51
29.99
27.41
29.77
74,282,768
-0.21(-0.71%)
Sep 23, 2011
31.80
32.54
29.05
29.98
97,735,136
-4.94(-14.15%)
Sep 22, 2011
36.22
36.32
34.51
34.92
62,998,888
-3.64(-9.44%)
Sep 21, 2011
39.10
39.64
38.34
38.56
23,295,406
-0.27(-0.70%)
Sep 20, 2011
38.26
39.25
38.16
38.83
17,283,400
+0.18(+0.47%)
Sep 19, 2011
39.17
39.18
37.94
38.65
24,729,720
-0.74(-1.88%)
Sep 16, 2011
38.98
39.84
38.96
39.39
20,083,770
+0.60(+1.55%)
Sep 15, 2011
39.08
39.32
38.30
38.79
23,049,044
-0.81(-2.05%)
Sep 14, 2011
39.69
39.81
39.19
39.60
18,270,252
-0.27(-0.68%)
Sep 13, 2011
39.54
40.23
39.30
39.87
20,559,412
+0.73(+1.87%)
Sep 12, 2011
39.79
40.20
38.65
39.14
32,777,576
-1.38(-3.41%)
Sep 09, 2011
40.53
41.23
40.02
40.52
24,470,304
-0.70(-1.70%)
Sep 08, 2011
41.46
41.49
40.95
41.22
19,413,158
+0.69(+1.70%)
Sep 07, 2011
39.56
40.74
39.21
40.53
25,476,606
-0.52(-1.27%)
Sep 06, 2011
41.13
41.58
40.46
41.05
35,035,648
-1.13(-2.68%)
Sep 02, 2011
41.80
42.30
41.55
42.18
26,245,708
+1.66(+4.10%)
Sep 01, 2011
40.40
40.74
40.00
40.52
16,975,920
+0.07(+0.17%)
Aug 31, 2011
40.52
40.95
40.05
40.45
22,182,212
+0.05(+0.12%)
Aug 30, 2011
40.32
40.54
39.70
40.40
23,502,648
+0.68(+1.71%)
Aug 29, 2011
39.84
39.96
39.25
39.72
25,551,720
-0.69(-1.71%)
Aug 26, 2011
39.99
40.42
39.08
40.41
29,627,252
+0.41(+1.02%)
Aug 25, 2011
38.41
40.12
38.06
40.00
36,075,660
+1.17(+3.01%)
Aug 24, 2011
40.09
40.35
38.05
38.83
60,205,156
-1.80(-4.43%)
Aug 23, 2011
41.86
42.29
40.41
40.63
56,178,292
-2.00(-4.69%)
Aug 22, 2011
42.11
42.78
41.91
42.63
51,804,136
+0.95(+2.28%)
Aug 19, 2011
41.25
41.73
40.36
41.68
49,198,868
+2.02(+5.09%)
Aug 18, 2011
39.75
39.87
39.32
39.66
25,727,174
+0.33(+0.84%)
Aug 17, 2011
39.18
39.55
38.80
39.33
19,918,180
+0.30(+0.77%)
Aug 16, 2011
38.56
39.12
38.50
39.03
21,798,050
+0.36(+0.93%)
Aug 15, 2011
38.30
38.79
38.18
38.67
21,683,438
+0.55(+1.44%)
Aug 12, 2011
37.46
38.20
37.30
38.12
22,213,256
+0.32(+0.85%)
Aug 11, 2011
37.57
38.09
36.94
37.80
40,404,060
-0.64(-1.68%)
Aug 10, 2011
37.40
38.52
37.17
38.44
50,223,240
+2.12(+5.85%)
Aug 09, 2011
38.06
37.47
36.04
36.32
64,510,476
-1.65(-4.35%)
Aug 08, 2011
38.42
38.60
37.50
37.97
54,714,636
+0.65(+1.74%)
Aug 05, 2011
38.35
38.49
36.55
37.32
63,060,500
-0.29(-0.77%)
Aug 04, 2011
41.08
41.19
37.11
37.61
98,447,448
-2.94(-7.25%)
Aug 03, 2011
40.00
40.96
39.90
40.55
65,467,232
+0.73(+1.83%)
Aug 02, 2011
39.14
39.83
38.72
39.82
31,010,338
+1.53(+4.00%)
Aug 01, 2011
38.27
39.03
38.03
38.29
26,863,658
-0.56(-1.44%)
Jul 29, 2011
39.21
39.42
38.68
38.85
26,374,996
+0.09(+0.23%)
Jul 28, 2011
39.22
39.30
38.31
38.76
30,806,828
-0.41(-1.05%)
Jul 27, 2011
40.31
40.35
39.08
39.17
49,205,624
-0.72(-1.80%)
Jul 26, 2011
39.34
39.92
38.97
39.89
28,010,006
+0.58(+1.48%)
Jul 25, 2011
39.56
39.78
38.83
39.31
33,176,352
+0.24(+0.61%)
Jul 22, 2011
38.85
39.25
38.82
39.07
35,008,064
+0.76(+1.98%)
Jul 21, 2011
38.93
39.03
37.86
38.31
47,131,904
-0.81(-2.07%)
Jul 20, 2011
37.52
39.12
37.23
39.12
44,898,812
+1.11(+2.92%)
Jul 19, 2011
39.43
39.45
37.61
38.01
57,924,064
-1.46(-3.70%)
Jul 18, 2011
39.30
39.69
39.06
39.47
51,761,944
+1.23(+3.22%)
Jul 15, 2011
37.54
38.27
37.52
38.24
35,558,888
+0.83(+2.22%)
Jul 14, 2011
38.11
38.37
37.30
37.41
58,663,196
+0.18(+0.48%)
Jul 13, 2011
36.35
37.35
36.29
37.23
56,142,048
+2.03(+5.77%)
Jul 12, 2011
34.36
35.52
34.02
35.20
33,194,562
+0.30(+0.86%)
Jul 11, 2011
35.75
35.86
34.63
34.90
32,267,132
-0.85(-2.38%)
Jul 08, 2011
35.85
35.90
35.29
35.75
23,485,728
+0.25(+0.71%)
Jul 07, 2011
35.43
35.72
35.26
35.50
22,608,832
+0.40(+1.14%)
Jul 06, 2011
34.83
35.35
34.76
35.10
25,429,196
+0.47(+1.36%)
Jul 05, 2011
34.05
34.78
33.96
34.63
24,570,068
+1.63(+4.94%)
Jul 01, 2011
33.05
33.22
32.61
33.00
21,957,988
-0.84(-2.48%)
Jun 30, 2011
34.16
34.18
33.58
33.84
20,737,724
-0.17(-0.50%)
Jun 29, 2011
33.33
34.04
33.19
34.01
25,495,268
+1.01(+3.06%)
Jun 28, 2011
32.89
33.17
32.66
33.00
18,280,346
+0.37(+1.13%)
Jun 27, 2011
32.98
33.20
32.53
32.63
30,646,726
-0.73(-2.19%)
Jun 24, 2011
33.95
34.09
33.29
33.36
36,428,016
-1.01(-2.94%)
Jun 23, 2011
34.76
34.77
33.78
34.37
39,466,592
-1.13(-3.18%)
Jun 22, 2011
35.57
35.85
35.40
35.50
20,988,470
-0.01(-0.03%)
Jun 21, 2011
35.21
35.66
35.17
35.51
21,174,644
+0.42(+1.20%)
Jun 20, 2011
35.08
35.18
35.06
35.09
21,113,636
+0.14(+0.40%)
Jun 17, 2011
34.49
35.03
34.48
34.95
23,636,088
+0.30(+0.87%)
Jun 16, 2011
34.60
34.89
34.28
34.65
22,430,302
-0.23(-0.66%)
Jun 15, 2011
34.38
35.07
34.21
34.88
40,294,216
+0.21(+0.61%)
Jun 14, 2011
33.77
34.72
33.75
34.67
30,249,574
+0.80(+2.36%)
Jun 13, 2011
34.68
34.85
33.69
33.87
46,437,832
-1.38(-3.91%)
Jun 10, 2011
36.67
35.96
35.18
35.25
34,964,816
-1.42(-3.87%)
Jun 09, 2011
36.32
36.71
36.17
36.67
24,691,994
+0.64(+1.78%)
Jun 08, 2011
35.60
36.04
35.45
36.03
25,003,256
-0.09(-0.25%)
Jun 07, 2011
36.43
36.44
35.54
36.12
31,810,766
+0.41(+1.15%)
Jun 06, 2011
36.19
36.37
35.46
35.71
39,614,600
+0.37(+1.05%)
Jun 03, 2011
34.73
35.55
34.61
35.34
48,082,612
-0.43(-1.20%)
May 24, 2011
35.07
35.86
34.92
35.77
54,172,056
+1.50(+4.38%)
May 23, 2011
33.81
34.35
33.78
34.27
37,947,844
+0.09(+0.26%)
May 20, 2011
33.97
34.53
33.38
34.18
57,291,152
-0.08(-0.23%)
May 19, 2011
34.44
34.61
33.70
34.26
50,050,620
+0.03(+0.09%)
May 18, 2011
33.97
34.69
33.68
34.23
60,336,972
+1.14(+3.45%)
May 17, 2011
32.58
33.15
32.19
33.09
78,697,792
+0.24(+0.73%)
May 16, 2011
34.39
34.46
32.76
32.85
87,605,952
-1.54(-4.48%)
May 13, 2011
34.43
34.94
33.11
34.39
117,651,512
+1.07(+3.21%)
May 12, 2011
32.98
34.69
31.97
33.32
183,545,184
-1.07(-3.11%)
May 11, 2011
36.48
36.59
34.18
34.39
153,122,864
-3.13(-8.34%)
May 10, 2011
37.24
37.90
37.05
37.52
92,258,112
+0.54(+1.46%)
May 09, 2011
36.17
37.04
35.80
36.98
109,199,584
+2.50(+7.25%)
May 06, 2011
33.93
35.57
33.60
34.48
188,895,696
+0.76(+2.25%)
May 05, 2011
36.53
36.89
33.58
33.72
294,707,328
-4.55(-11.89%)
May 04, 2011
40.30
40.44
38.01
38.27
184,355,216
-2.31(-5.69%)
May 03, 2011
42.70
43.24
39.62
40.58
217,362,496
-2.25(-5.25%)
May 02, 2011
44.06
44.09
42.47
42.83
184,559,104
-4.05(-8.64%)
Apr 29, 2011
47.62
47.98
46.55
46.88
106,134,992
-0.38(-0.80%)
Apr 28, 2011
47.34
48.35
46.12
47.26
180,054,864
+0.26(+0.55%)
Apr 27, 2011
44.80
47.15
43.76
47.00
155,210,576
+2.97(+6.75%)
Apr 26, 2011
44.70
44.71
43.55
44.03
125,544,640
-1.80(-3.93%)
Apr 25, 2011
46.42
46.80
44.53
45.83
189,419,440
+0.30(+0.65%)
Apr 21, 2011
44.71
45.57
44.36
45.53
89,543,040
+1.41(+3.20%)
Apr 20, 2011
43.64
44.31
43.15
44.12
89,629,272
+1.12(+2.61%)
Apr 19, 2011
42.24
43.12
41.90
43.00
50,155,484
+0.58(+1.37%)
Apr 18, 2011
42.12
42.50
41.17
42.42
74,849,496
+0.58(+1.38%)
Apr 15, 2011
41.41
41.87
41.15
41.84
57,370,848
+0.77(+1.87%)
Apr 14, 2011
39.98
41.08
39.88
41.07
46,301,260
+1.50(+3.79%)
Apr 13, 2011
39.51
39.78
39.11
39.57
40,628,024
+0.47(+1.20%)
Apr 12, 2011
39.63
39.67
38.73
39.10
68,277,344
-0.11(-0.28%)
Apr 11, 2011
40.24
40.33
38.80
39.21
77,978,416
-0.65(-1.63%)
Apr 08, 2011
39.30
39.90
39.09
39.86
43,208,488
+1.13(+2.92%)
Apr 07, 2011
38.54
38.74
38.39
38.73
24,975,444
+0.11(+0.28%)
Apr 06, 2011
38.66
38.82
38.26
38.62
34,540,636
+0.28(+0.73%)
Apr 05, 2011
37.48
38.34
37.46
38.34
30,049,140
+0.76(+2.02%)
Apr 04, 2011
37.61
37.68
37.36
37.58
20,742,392
+0.72(+1.95%)
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
.