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
Energy Select Sector SPDR
(NY:
XLE
)
94.01
+0.91 (+0.98%)
Streaming Delayed Price
Updated: 1:52 PM EDT, May 9, 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 (%)
Nov 30, 2011
44.84
45.76
44.83
45.63
51,232,476
+2.38(+5.51%)
Nov 29, 2011
42.82
43.71
42.67
43.24
22,486,388
+0.61(+1.43%)
Nov 28, 2011
42.59
42.99
42.24
42.63
33,938,080
+1.54(+3.74%)
Nov 25, 2011
41.21
41.80
41.09
41.09
11,105,408
-0.30(-0.72%)
Nov 23, 2011
42.07
42.17
41.38
41.39
33,845,932
-1.29(-3.03%)
Nov 22, 2011
43.05
43.33
42.41
42.68
29,039,962
-0.41(-0.94%)
Nov 21, 2011
43.08
43.36
42.48
43.09
31,071,388
-0.79(-1.79%)
Nov 18, 2011
44.39
44.63
43.61
43.88
41,865,320
-0.26(-0.60%)
Nov 17, 2011
45.15
45.39
43.72
44.14
39,663,468
-1.03(-2.28%)
Nov 16, 2011
45.50
46.34
45.11
45.17
34,079,756
-0.69(-1.50%)
Nov 15, 2011
45.77
46.24
45.49
45.86
25,899,242
-0.05(-0.11%)
Nov 14, 2011
46.24
46.34
45.49
45.91
23,892,844
-0.61(-1.31%)
Nov 11, 2011
46.10
46.71
46.03
46.52
22,369,066
+0.93(+2.05%)
Nov 10, 2011
45.54
45.92
44.71
45.59
31,575,908
+0.78(+1.74%)
Nov 09, 2011
45.50
45.94
44.69
44.81
39,252,004
-2.07(-4.42%)
Nov 08, 2011
46.50
46.93
45.88
46.88
29,747,594
+0.75(+1.63%)
Nov 07, 2011
45.89
46.45
45.32
46.13
20,920,460
+0.25(+0.55%)
Nov 04, 2011
45.52
46.01
45.07
45.88
19,500,772
-0.04(-0.08%)
Nov 03, 2011
45.39
46.07
44.79
45.92
30,617,572
+1.18(+2.63%)
Nov 02, 2011
44.51
44.86
44.06
44.74
31,545,464
+1.31(+3.01%)
Nov 01, 2011
43.12
44.09
42.71
43.43
64,835,876
-1.45(-3.23%)
Oct 31, 2011
46.23
46.26
44.81
44.88
34,017,140
-2.14(-4.56%)
Oct 28, 2011
46.23
47.11
46.10
47.02
27,201,310
+0.32(+0.68%)
Oct 27, 2011
45.95
47.12
45.83
46.71
48,423,752
+1.98(+4.43%)
Oct 26, 2011
44.45
44.88
43.45
44.73
28,241,748
+0.95(+2.16%)
Oct 25, 2011
44.60
44.69
43.46
43.78
34,044,204
-0.93(-2.09%)
Oct 24, 2011
44.27
44.83
44.15
44.71
35,681,840
+0.58(+1.31%)
Oct 21, 2011
43.80
44.31
43.59
44.13
37,543,676
+0.80(+1.84%)
Oct 20, 2011
42.97
43.53
42.44
43.34
33,910,912
+0.33(+0.78%)
Oct 19, 2011
43.26
43.93
42.80
43.00
37,322,764
-0.45(-1.04%)
Oct 18, 2011
42.05
43.74
41.58
43.45
37,984,836
+1.35(+3.21%)
Oct 17, 2011
42.76
42.90
42.00
42.10
29,195,144
-0.78(-1.82%)
Oct 14, 2011
41.93
42.89
41.92
42.88
25,810,022
+1.65(+4.00%)
Oct 13, 2011
40.87
41.44
40.42
41.23
23,545,864
-0.06(-0.14%)
Oct 12, 2011
41.40
41.91
41.10
41.29
28,938,870
+0.22(+0.53%)
Oct 11, 2011
40.61
41.42
40.50
41.07
34,767,548
+0.08(+0.20%)
Oct 10, 2011
39.94
41.00
39.93
40.99
27,726,762
+1.78(+4.53%)
Oct 07, 2011
40.00
40.03
38.82
39.21
37,886,600
-0.49(-1.23%)
Oct 06, 2011
39.38
39.77
39.20
39.70
36,993,992
+0.73(+1.88%)
Oct 05, 2011
37.86
39.08
37.30
38.96
58,325,140
+1.38(+3.68%)
Oct 04, 2011
35.73
37.69
34.93
37.58
64,167,284
+1.19(+3.27%)
Oct 03, 2011
37.24
37.67
36.36
36.39
54,377,060
-1.28(-3.40%)
Sep 30, 2011
38.13
38.60
37.67
37.67
46,184,900
-1.14(-2.94%)
Sep 29, 2011
39.43
39.48
38.02
38.81
35,521,980
+0.37(+0.95%)
Sep 28, 2011
39.81
40.18
38.36
38.44
35,863,396
-1.30(-3.27%)
Sep 27, 2011
40.33
40.77
39.51
39.74
50,459,084
+0.57(+1.46%)
Sep 26, 2011
38.07
39.25
37.31
39.17
53,420,776
+1.38(+3.65%)
Sep 23, 2011
37.71
38.36
37.58
37.79
50,939,296
-0.41(-1.08%)
Sep 22, 2011
39.06
39.08
37.51
38.20
58,948,520
-2.29(-5.64%)
Sep 21, 2011
42.13
42.29
40.45
40.49
41,400,540
-1.76(-4.16%)
Sep 20, 2011
42.71
43.24
42.18
42.25
31,072,574
-0.26(-0.62%)
Sep 19, 2011
42.14
42.90
41.69
42.51
32,042,618
-0.68(-1.58%)
Sep 16, 2011
43.46
43.62
42.70
43.19
35,781,208
-0.10(-0.22%)
Sep 15, 2011
42.97
43.33
42.61
43.29
27,025,212
+0.84(+1.99%)
Sep 14, 2011
42.18
43.04
41.35
42.45
40,082,208
+0.52(+1.24%)
Sep 13, 2011
42.00
42.22
41.16
41.93
43,980,768
+0.12(+0.28%)
Sep 12, 2011
40.89
41.90
40.62
41.81
40,164,060
+0.20(+0.47%)
Sep 09, 2011
42.47
42.68
41.31
41.61
54,642,000
-1.42(-3.31%)
Sep 08, 2011
43.33
43.97
42.79
43.04
28,830,956
-0.51(-1.16%)
Sep 07, 2011
42.78
43.57
42.72
43.54
28,845,278
+1.54(+3.66%)
Sep 06, 2011
41.11
42.07
40.77
42.00
30,170,730
-0.46(-1.09%)
Sep 02, 2011
42.52
42.90
42.10
42.47
32,519,926
-1.22(-2.79%)
Sep 01, 2011
44.09
44.67
43.58
43.68
33,205,232
-0.33(-0.76%)
Aug 31, 2011
44.09
44.66
43.60
44.02
38,162,536
+0.33(+0.75%)
Aug 30, 2011
43.14
43.99
42.79
43.69
30,934,940
+0.26(+0.59%)
Aug 29, 2011
42.87
43.49
42.54
43.43
55,424,508
+1.23(+2.92%)
Aug 26, 2011
40.99
42.39
40.47
42.20
37,169,232
+0.80(+1.94%)
Aug 25, 2011
42.59
42.84
41.18
41.40
41,751,744
-0.89(-2.11%)
Aug 24, 2011
41.80
42.37
41.43
42.29
29,421,516
+0.25(+0.59%)
Aug 23, 2011
40.49
42.07
40.22
42.04
55,906,220
+1.81(+4.51%)
Aug 22, 2011
41.79
41.81
40.08
40.23
38,253,116
-0.33(-0.81%)
Aug 19, 2011
40.65
41.99
40.40
40.56
42,600,988
-0.73(-1.77%)
Aug 18, 2011
42.46
42.56
40.82
41.29
58,079,612
-2.54(-5.79%)
Aug 17, 2011
44.14
44.63
43.54
43.83
33,781,708
+0.17(+0.40%)
Aug 16, 2011
43.82
44.28
43.15
43.65
46,694,656
-0.74(-1.66%)
Aug 15, 2011
43.51
44.47
43.50
44.39
45,704,036
+1.45(+3.38%)
Aug 12, 2011
43.26
43.51
42.66
42.94
41,405,532
+0.31(+0.74%)
Aug 11, 2011
40.79
43.26
40.54
42.63
65,345,880
+2.10(+5.19%)
Aug 10, 2011
41.43
42.18
40.36
40.52
76,960,216
-1.45(-3.45%)
Aug 09, 2011
43.22
42.00
39.18
41.97
78,590,064
+2.03(+5.09%)
Aug 08, 2011
41.88
42.57
39.76
39.94
87,299,664
-3.71(-8.51%)
Aug 05, 2011
44.61
44.99
41.35
43.65
103,556,288
-0.42(-0.96%)
Aug 04, 2011
46.44
46.49
43.78
44.08
85,026,888
-3.24(-6.85%)
Aug 03, 2011
47.66
47.69
46.20
47.32
55,456,296
-0.28(-0.58%)
Aug 02, 2011
48.68
49.19
47.58
47.59
42,414,048
-1.36(-2.78%)
Aug 01, 2011
49.89
49.92
48.50
48.96
34,282,616
-0.07(-0.14%)
Jul 29, 2011
48.86
49.46
48.71
49.03
27,032,362
-0.49(-1.00%)
Jul 28, 2011
49.53
50.14
49.42
49.52
30,491,612
-0.20(-0.41%)
Jul 27, 2011
50.33
50.44
49.57
49.72
37,088,424
-0.96(-1.89%)
Jul 26, 2011
50.89
51.15
50.50
50.68
26,460,516
-0.24(-0.48%)
Jul 25, 2011
50.50
51.28
50.42
50.92
24,143,692
-0.21(-0.40%)
Jul 22, 2011
51.10
51.19
51.01
51.13
17,932,200
+0.26(+0.50%)
Jul 21, 2011
50.19
50.94
50.16
50.87
27,072,388
+0.98(+1.97%)
Jul 20, 2011
50.23
50.25
49.80
49.89
16,400,940
-0.12(-0.25%)
Jul 19, 2011
49.48
50.06
49.44
50.02
30,496,768
+0.89(+1.82%)
Jul 18, 2011
49.08
49.21
48.73
49.12
31,751,404
-0.17(-0.34%)
Jul 15, 2011
48.55
49.35
48.51
49.29
42,675,064
+1.29(+2.69%)
Jul 14, 2011
48.82
48.92
47.94
48.00
35,229,372
-0.32(-0.66%)
Jul 13, 2011
48.18
49.01
48.13
48.32
31,441,170
+0.36(+0.75%)
Jul 12, 2011
47.94
48.62
47.90
47.96
32,037,960
-0.18(-0.37%)
Jul 11, 2011
48.60
48.61
47.95
48.14
29,852,990
-1.17(-2.37%)
Jul 08, 2011
48.86
49.31
48.79
49.31
26,713,418
-0.42(-0.84%)
Jul 07, 2011
49.65
49.80
49.28
49.73
27,793,834
+0.74(+1.51%)
Jul 06, 2011
48.97
49.06
48.55
48.99
17,099,578
-0.09(-0.18%)
Jul 05, 2011
48.84
49.30
48.72
49.08
24,456,072
+0.30(+0.62%)
Jul 01, 2011
48.22
48.83
47.81
48.78
23,216,470
+0.46(+0.94%)
Jun 30, 2011
47.78
48.37
47.77
48.32
30,278,560
+0.71(+1.48%)
Jun 29, 2011
47.22
47.94
46.99
47.62
33,247,538
+0.55(+1.17%)
Jun 28, 2011
46.13
47.08
46.09
47.06
24,727,858
+1.33(+2.92%)
Jun 27, 2011
45.33
46.01
45.22
45.73
30,710,674
+0.24(+0.54%)
Jun 24, 2011
46.37
46.47
45.42
45.49
26,611,424
-0.88(-1.89%)
Jun 23, 2011
45.88
46.44
45.18
46.37
70,879,280
-0.51(-1.09%)
Jun 22, 2011
46.87
47.51
46.72
46.88
28,944,118
-0.13(-0.29%)
Jun 21, 2011
46.42
47.24
46.38
47.01
36,169,980
+0.92(+1.99%)
Jun 20, 2011
45.89
46.21
45.88
46.10
27,072,406
+0.12(+0.27%)
Jun 17, 2011
46.49
46.57
45.67
45.97
42,741,684
-0.12(-0.25%)
Jun 16, 2011
46.04
46.51
45.62
46.09
39,541,232
+0.07(+0.15%)
Jun 15, 2011
46.53
46.95
45.76
46.02
55,779,660
-1.08(-2.29%)
Jun 14, 2011
46.71
47.33
46.70
47.10
35,805,724
+0.98(+2.13%)
Jun 13, 2011
46.88
47.22
45.67
46.11
43,432,376
-0.74(-1.58%)
Jun 10, 2011
47.41
47.51
46.77
46.85
32,817,734
-0.93(-1.94%)
Jun 09, 2011
47.38
48.04
47.28
47.78
27,032,232
+0.64(+1.36%)
Jun 08, 2011
47.15
47.72
47.04
47.14
39,215,912
+0.14(+0.30%)
Jun 07, 2011
47.38
47.65
46.92
47.00
30,097,156
+0.00(+0.00%)
Jun 06, 2011
47.98
48.18
46.90
47.00
36,682,124
-1.09(-2.26%)
Jun 03, 2011
47.35
48.55
47.26
48.09
35,024,448
+0.48(+1.01%)
May 24, 2011
47.42
48.13
47.41
47.61
38,907,112
+0.66(+1.42%)
May 23, 2011
46.85
47.20
46.64
46.94
31,758,050
-0.74(-1.55%)
May 20, 2011
47.70
48.09
47.10
47.68
42,342,764
-0.06(-0.12%)
May 19, 2011
47.95
48.15
47.34
47.74
30,555,010
+0.01(+0.01%)
May 18, 2011
47.00
48.07
46.82
47.73
40,431,040
+0.95(+2.02%)
May 17, 2011
46.57
47.01
46.18
46.79
47,125,832
+0.00(+0.00%)
May 16, 2011
46.95
47.75
46.67
46.79
44,048,704
-0.36(-0.76%)
May 13, 2011
47.60
47.82
46.73
47.15
57,335,908
-0.23(-0.49%)
May 12, 2011
47.22
47.76
46.50
47.38
60,834,176
-0.07(-0.15%)
May 11, 2011
48.56
48.61
47.10
47.45
64,537,340
-1.41(-2.89%)
May 10, 2011
48.62
49.09
48.25
48.86
27,806,158
+0.23(+0.47%)
May 09, 2011
48.02
48.86
47.93
48.63
37,917,276
+0.84(+1.75%)
May 06, 2011
48.13
48.85
47.27
47.79
55,133,940
+0.21(+0.44%)
May 05, 2011
47.86
48.34
47.02
47.58
69,630,232
-1.01(-2.08%)
May 04, 2011
49.36
49.37
48.17
48.59
46,560,760
-0.88(-1.77%)
May 03, 2011
50.35
50.46
49.03
49.47
44,991,532
-1.27(-2.51%)
May 02, 2011
50.62
50.78
50.42
50.74
27,800,322
-0.68(-1.33%)
Apr 29, 2011
50.68
51.44
50.66
51.42
15,539,050
+0.75(+1.49%)
Apr 28, 2011
50.50
50.82
50.19
50.67
23,473,520
-0.01(-0.01%)
Apr 27, 2011
50.90
50.92
49.82
50.67
29,294,500
-0.03(-0.05%)
Apr 26, 2011
50.35
50.78
50.14
50.70
14,394,836
+0.50(+0.99%)
Apr 25, 2011
50.44
50.51
49.89
50.20
11,075,704
-0.26(-0.52%)
Apr 21, 2011
50.34
50.60
50.10
50.46
19,793,964
+0.23(+0.46%)
Apr 20, 2011
50.02
50.26
49.79
50.23
35,128,112
+1.16(+2.36%)
Apr 19, 2011
48.55
49.20
48.53
49.08
23,573,844
+0.49(+1.01%)
Apr 18, 2011
48.58
48.81
48.04
48.58
31,377,440
-0.73(-1.49%)
Apr 15, 2011
49.04
49.39
48.67
49.32
23,899,686
+0.40(+0.82%)
Apr 14, 2011
48.32
49.06
48.14
48.92
32,356,994
+0.33(+0.68%)
Apr 13, 2011
48.83
48.99
48.21
48.58
42,010,496
+0.26(+0.54%)
Apr 12, 2011
49.36
49.39
48.11
48.33
59,618,284
-1.61(-3.22%)
Apr 11, 2011
50.96
51.05
49.75
49.93
27,693,752
-1.00(-1.97%)
Apr 08, 2011
51.13
51.36
50.65
50.94
29,963,760
+0.18(+0.35%)
Apr 07, 2011
50.66
50.97
50.30
50.76
23,201,316
+0.00(+0.00%)
Apr 06, 2011
51.56
51.69
50.53
50.76
25,786,036
-0.54(-1.05%)
Apr 05, 2011
51.10
51.58
51.04
51.29
30,243,694
+0.15(+0.30%)
Apr 04, 2011
51.34
51.47
51.07
51.14
11,701,129
+0.03(+0.06%)
Apr 01, 2011
51.40
51.56
50.97
51.11
20,229,174
+0.15(+0.30%)
Mar 31, 2011
51.39
51.73
50.94
50.96
29,509,400
-0.17(-0.32%)
Mar 30, 2011
51.12
51.12
51.12
51.12
29,807,054
+0.35(+0.69%)
Mar 29, 2011
50.09
50.87
49.92
50.77
26,544,236
+0.61(+1.22%)
Mar 28, 2011
50.16
50.73
50.05
50.16
22,141,098
-0.12(-0.24%)
Mar 25, 2011
49.88
50.41
49.70
50.28
18,230,208
+0.45(+0.90%)
Mar 24, 2011
49.85
49.92
49.29
49.83
24,093,368
+0.18(+0.36%)
Mar 23, 2011
49.51
49.82
49.19
49.65
15,801,623
+0.13(+0.26%)
Mar 22, 2011
49.65
49.81
49.36
49.52
15,677,913
-0.11(-0.22%)
Mar 21, 2011
49.52
49.65
49.41
49.63
26,863,540
+1.46(+3.04%)
Mar 18, 2011
48.99
49.11
48.11
48.17
37,863,000
-0.23(-0.47%)
Mar 17, 2011
47.89
48.64
47.57
48.40
32,883,928
+1.19(+2.52%)
Mar 16, 2011
47.87
48.28
46.47
47.21
49,701,380
-0.52(-1.09%)
Mar 15, 2011
47.51
48.15
47.38
47.73
34,495,924
-0.36(-0.75%)
Mar 14, 2011
47.60
48.26
47.35
48.09
25,797,048
+0.26(+0.55%)
Mar 11, 2011
46.69
48.17
46.51
47.83
38,021,484
+0.82(+1.73%)
Mar 10, 2011
48.14
48.15
46.87
47.01
56,793,436
-1.78(-3.64%)
Mar 09, 2011
48.98
49.29
48.63
48.79
21,365,942
-0.34(-0.69%)
Mar 08, 2011
49.51
49.55
48.64
49.13
25,420,918
-0.41(-0.82%)
Mar 07, 2011
50.22
50.45
49.26
49.54
23,039,100
-0.35(-0.70%)
Mar 04, 2011
50.19
50.25
49.49
49.89
22,194,476
-0.32(-0.63%)
Mar 03, 2011
49.67
50.25
49.52
50.20
17,791,136
+0.85(+1.72%)
Mar 02, 2011
48.94
49.45
48.58
49.36
23,622,764
+0.28(+0.57%)
Mar 01, 2011
50.31
50.36
49.02
49.08
31,723,896
-0.94(-1.87%)
Feb 28, 2011
49.82
50.11
49.48
50.01
24,926,564
+0.38(+0.77%)
Feb 25, 2011
49.03
49.67
48.91
49.63
18,481,050
+0.78(+1.59%)
Feb 24, 2011
49.68
49.71
48.56
48.85
35,159,500
-0.77(-1.55%)
Feb 23, 2011
48.84
49.91
48.75
49.62
50,515,948
+1.05(+2.17%)
Feb 22, 2011
49.27
49.71
48.34
48.57
38,996,172
-0.48(-0.97%)
Feb 18, 2011
48.95
49.16
48.61
49.05
19,485,672
+0.20(+0.42%)
Feb 17, 2011
48.36
48.95
48.28
48.84
16,954,172
+0.48(+0.99%)
Feb 16, 2011
47.98
48.42
47.82
48.36
24,980,528
+0.64(+1.33%)
Feb 15, 2011
48.15
48.24
47.52
47.73
17,970,628
-0.50(-1.04%)
Feb 14, 2011
47.11
48.29
47.11
48.23
23,904,830
+1.04(+2.20%)
Feb 11, 2011
47.01
47.45
46.88
47.19
29,633,540
-0.01(-0.01%)
Feb 10, 2011
46.49
47.28
46.44
47.20
26,391,028
+0.48(+1.02%)
Feb 09, 2011
47.11
47.28
46.39
46.72
25,633,646
-0.60(-1.26%)
Feb 08, 2011
47.40
47.48
46.90
47.32
24,492,784
-0.16(-0.34%)
Feb 07, 2011
47.40
47.90
47.40
47.48
25,400,320
+0.27(+0.58%)
Feb 04, 2011
47.43
47.49
46.95
47.21
20,855,116
-0.12(-0.26%)
Feb 03, 2011
47.31
47.40
46.73
47.33
22,794,620
+0.03(+0.05%)
Feb 02, 2011
47.12
47.65
47.01
47.30
21,295,626
-0.04(-0.08%)
Feb 01, 2011
46.77
47.38
45.35
47.34
32,103,176
+0.76(+1.63%)
Jan 31, 2011
45.67
46.58
45.52
46.58
39,439,448
+1.30(+2.87%)
Jan 28, 2011
45.40
45.63
45.12
45.28
37,193,828
-0.20(-0.43%)
Jan 27, 2011
45.72
45.82
45.24
45.48
23,546,018
-0.27(-0.58%)
Jan 26, 2011
44.83
45.87
44.80
45.75
38,035,676
+1.07(+2.40%)
Jan 25, 2011
44.70
44.77
44.17
44.68
24,839,422
-0.13(-0.29%)
Jan 24, 2011
44.57
44.91
44.40
44.80
20,575,706
+0.17(+0.37%)
Jan 21, 2011
44.86
44.97
44.39
44.64
22,886,430
+0.24(+0.53%)
Jan 20, 2011
44.38
44.54
43.77
44.40
36,398,640
-0.32(-0.71%)
Jan 19, 2011
45.35
45.37
44.65
44.72
23,753,638
-0.55(-1.21%)
Jan 18, 2011
44.96
45.30
44.82
45.27
19,684,770
+0.28(+0.62%)
Jan 14, 2011
44.45
45.00
44.24
44.99
21,993,460
+0.48(+1.08%)
Jan 13, 2011
44.70
44.80
44.35
44.51
18,093,508
-0.12(-0.28%)
Jan 12, 2011
44.42
44.66
44.21
44.63
17,315,742
+0.60(+1.37%)
Jan 11, 2011
43.59
44.08
43.53
44.03
17,857,388
+0.72(+1.66%)
Jan 10, 2011
43.35
43.39
42.98
43.31
16,969,442
-0.17(-0.40%)
Jan 07, 2011
43.19
43.58
43.05
43.48
17,403,150
+0.31(+0.72%)
Jan 06, 2011
43.73
43.75
42.98
43.17
17,986,478
-0.41(-0.95%)
Jan 05, 2011
43.19
43.66
43.03
43.58
17,729,420
+0.17(+0.40%)
Jan 04, 2011
44.06
44.06
43.00
43.41
22,836,178
-0.38(-0.86%)
Jan 03, 2011
43.88
44.06
43.68
43.79
16,011,041
+0.32(+0.75%)
Dec 31, 2010
43.38
43.62
43.26
43.46
6,979,381
+0.06(+0.15%)
Dec 30, 2010
43.40
43.60
43.24
43.40
9,397,905
+0.04(+0.09%)
Dec 29, 2010
43.08
43.47
43.00
43.36
8,687,478
+0.43(+0.99%)
Dec 28, 2010
42.83
43.00
42.74
42.93
8,094,111
+0.16(+0.37%)
Dec 27, 2010
42.72
42.85
42.61
42.77
6,506,209
-0.15(-0.36%)
Dec 23, 2010
42.76
42.98
42.74
42.93
7,116,565
+0.12(+0.28%)
Dec 22, 2010
42.79
42.85
42.66
42.81
12,335,870
+0.15(+0.34%)
Dec 21, 2010
42.47
42.71
42.33
42.66
13,667,133
+0.43(+1.01%)
Dec 20, 2010
42.12
42.37
41.88
42.23
16,072,012
+0.27(+0.65%)
Dec 17, 2010
41.93
42.02
41.77
41.96
17,785,714
+0.01(+0.03%)
Dec 16, 2010
41.70
41.96
41.37
41.94
17,391,384
+0.23(+0.56%)
Dec 15, 2010
41.76
42.08
41.59
41.71
17,533,932
-0.23(-0.54%)
Dec 14, 2010
42.18
42.30
41.80
41.94
18,162,386
-0.20(-0.47%)
Dec 13, 2010
42.04
42.46
41.98
42.13
20,331,322
+0.35(+0.85%)
Dec 10, 2010
41.70
41.82
41.52
41.78
13,685,196
+0.17(+0.41%)
Dec 09, 2010
41.72
41.81
41.23
41.61
17,275,668
+0.10(+0.23%)
Dec 08, 2010
41.75
41.94
41.25
41.51
20,127,124
-0.20(-0.47%)
Dec 07, 2010
42.41
42.48
41.61
41.71
36,181,008
-0.16(-0.38%)
Dec 06, 2010
41.70
41.97
41.66
41.87
18,912,616
+0.14(+0.33%)
Dec 03, 2010
41.30
41.80
41.28
41.73
15,804,008
+0.18(+0.44%)
Dec 02, 2010
40.92
41.57
40.92
41.54
27,883,718
+0.61(+1.49%)
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
.