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
South Korea Ishares MSCI ETF
(NY:
EWY
)
65.46
-0.91 (-1.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 31, 2011
51.71
52.07
51.71
51.86
4,404,752
+0.29(+0.56%)
Mar 30, 2011
51.57
51.57
51.57
51.57
4,463,012
+0.98(+1.93%)
Mar 29, 2011
50.21
50.71
50.21
50.59
5,818,428
+0.65(+1.31%)
Mar 28, 2011
50.17
50.22
49.90
49.94
4,218,196
-0.13(-0.26%)
Mar 25, 2011
49.86
50.23
49.77
50.07
3,428,046
+0.61(+1.24%)
Mar 24, 2011
49.17
49.59
49.09
49.46
8,682,029
+1.03(+2.13%)
Mar 23, 2011
48.31
48.64
48.14
48.43
6,277,505
+0.02(+0.03%)
Mar 22, 2011
48.38
48.59
48.35
48.41
3,406,517
+0.02(+0.03%)
Mar 21, 2011
48.41
48.54
48.33
48.39
4,843,706
+0.88(+1.85%)
Mar 18, 2011
47.60
47.82
47.30
47.52
8,877,694
+0.62(+1.32%)
Mar 17, 2011
46.69
47.01
46.53
46.89
9,195,505
+1.30(+2.85%)
Mar 16, 2011
46.52
46.84
45.52
45.60
11,454,942
-0.90(-1.94%)
Mar 15, 2011
46.05
46.60
45.99
46.50
19,311,146
-0.86(-1.82%)
Mar 14, 2011
46.92
47.43
46.92
47.36
5,297,265
+0.54(+1.15%)
Mar 11, 2011
46.10
46.93
46.06
46.82
7,389,676
+0.14(+0.29%)
Mar 10, 2011
47.25
47.25
46.60
46.69
6,152,972
-1.63(-3.37%)
Mar 09, 2011
48.31
48.49
48.18
48.31
3,124,808
+0.07(+0.15%)
Mar 08, 2011
47.97
48.55
47.80
48.24
3,134,028
+0.77(+1.61%)
Mar 07, 2011
48.19
48.19
47.29
47.47
4,508,842
-0.98(-2.01%)
Mar 04, 2011
48.35
48.68
48.02
48.45
5,569,110
+0.57(+1.20%)
Mar 03, 2011
47.65
47.97
47.59
47.88
4,715,774
+1.24(+2.66%)
Mar 02, 2011
46.27
46.80
46.24
46.64
6,911,799
+0.54(+1.17%)
Mar 01, 2011
47.15
47.34
46.07
46.10
4,932,925
-0.69(-1.48%)
Feb 28, 2011
46.71
46.90
46.54
46.79
2,780,630
-0.35(-0.75%)
Feb 25, 2011
47.18
47.18
46.91
47.14
3,923,508
+0.56(+1.19%)
Feb 24, 2011
46.37
46.63
46.07
46.59
4,833,113
+0.01(+0.02%)
Feb 23, 2011
46.92
47.11
46.21
46.58
4,237,079
-0.23(-0.50%)
Feb 22, 2011
46.81
47.18
46.19
46.81
12,145,310
-1.92(-3.94%)
Feb 18, 2011
48.70
48.84
48.51
48.73
2,950,125
+0.60(+1.26%)
Feb 17, 2011
47.93
48.18
47.65
48.13
3,168,328
+0.10(+0.20%)
Feb 16, 2011
47.97
48.12
47.85
48.03
5,887,480
-0.02(-0.03%)
Feb 15, 2011
48.19
48.24
48.00
48.05
4,112,043
-0.03(-0.07%)
Feb 14, 2011
48.06
48.22
48.00
48.08
3,571,874
+0.29(+0.61%)
Feb 11, 2011
47.09
47.99
46.99
47.79
9,771,192
-0.60(-1.23%)
Feb 10, 2011
47.89
48.46
47.80
48.39
6,621,661
-0.85(-1.72%)
Feb 09, 2011
49.44
49.51
49.04
49.23
7,445,593
-1.33(-2.63%)
Feb 08, 2011
50.47
50.59
50.13
50.56
2,810,316
-0.17(-0.33%)
Feb 07, 2011
50.78
50.99
50.61
50.73
3,045,884
-0.15(-0.30%)
Feb 04, 2011
50.82
51.08
50.51
50.88
3,060,422
+0.07(+0.14%)
Feb 03, 2011
50.75
51.04
50.60
50.81
3,062,930
-0.11(-0.22%)
Feb 02, 2011
50.97
51.36
50.82
50.92
4,416,420
-0.10(-0.21%)
Feb 01, 2011
50.09
51.20
49.92
51.03
16,999,044
+1.55(+3.13%)
Jan 31, 2011
49.68
49.94
49.47
49.48
6,790,570
+0.03(+0.07%)
Jan 28, 2011
51.03
51.09
49.23
49.45
7,667,631
-1.54(-3.02%)
Jan 27, 2011
50.96
51.07
50.75
50.99
2,703,789
+0.30(+0.59%)
Jan 26, 2011
50.64
50.92
50.49
50.69
3,827,362
+1.00(+2.01%)
Jan 25, 2011
49.84
49.98
49.59
49.69
5,767,003
-0.26(-0.52%)
Jan 24, 2011
49.54
50.01
49.48
49.95
2,601,425
+0.70(+1.42%)
Jan 21, 2011
49.72
49.77
49.14
49.25
4,652,152
-0.96(-1.91%)
Jan 20, 2011
50.13
50.41
49.76
50.21
3,239,207
-0.37(-0.73%)
Jan 19, 2011
50.81
51.06
50.38
50.58
3,398,100
+0.00(+0.00%)
Jan 18, 2011
50.57
50.70
50.37
50.58
3,413,874
-0.18(-0.35%)
Jan 14, 2011
50.38
50.82
50.38
50.75
1,893,926
+0.52(+1.03%)
Jan 13, 2011
50.28
50.28
49.99
50.24
3,372,281
-0.38(-0.75%)
Jan 12, 2011
50.33
50.69
50.31
50.62
4,149,269
+1.00(+2.01%)
Jan 11, 2011
49.67
49.73
49.42
49.62
2,187,080
+0.52(+1.07%)
Jan 10, 2011
49.34
49.37
48.93
49.09
2,918,679
-0.74(-1.49%)
Jan 07, 2011
49.63
50.04
49.45
49.84
4,156,052
+0.27(+0.54%)
Jan 06, 2011
49.95
49.97
49.51
49.57
3,488,211
-0.35(-0.69%)
Jan 05, 2011
49.58
50.02
49.58
49.92
3,624,271
+0.02(+0.03%)
Jan 04, 2011
50.01
50.14
49.60
49.90
2,592,309
+0.11(+0.23%)
Jan 03, 2011
49.58
49.92
49.58
49.79
2,737,226
+0.48(+0.96%)
Dec 31, 2010
49.03
49.34
48.98
49.31
2,415,028
+0.29(+0.59%)
Dec 30, 2010
48.59
49.04
48.59
49.02
4,491,014
+0.91(+1.89%)
Dec 29, 2010
47.94
48.23
47.89
48.11
2,219,923
+0.62(+1.31%)
Dec 28, 2010
47.06
47.54
47.06
47.49
1,631,678
+0.39(+0.84%)
Dec 27, 2010
46.91
47.19
46.74
47.10
2,091,490
-0.22(-0.46%)
Dec 23, 2010
47.23
47.31
47.12
47.31
1,860,508
-0.07(-0.15%)
Dec 22, 2010
47.33
47.45
47.29
47.39
1,998,183
+0.14(+0.29%)
Dec 21, 2010
47.30
47.46
47.25
47.25
2,794,058
+0.39(+0.82%)
Dec 20, 2010
46.81
46.96
46.65
46.86
4,556,302
+0.33(+0.71%)
Dec 17, 2010
46.66
46.66
46.32
46.54
2,080,327
-0.04(-0.09%)
Dec 16, 2010
46.13
46.65
45.91
46.58
6,058,705
+0.46(+1.01%)
Dec 15, 2010
46.49
46.52
45.93
46.11
3,064,330
-0.87(-1.84%)
Dec 14, 2010
46.79
47.02
46.77
46.98
2,336,300
+0.33(+0.70%)
Dec 13, 2010
46.50
46.79
46.50
46.65
1,913,620
+0.22(+0.47%)
Dec 10, 2010
46.30
46.52
46.14
46.43
1,747,228
+0.02(+0.05%)
Dec 09, 2010
46.27
46.46
46.13
46.41
3,019,640
+0.67(+1.47%)
Dec 08, 2010
45.64
45.73
45.31
45.73
2,701,186
-0.22(-0.47%)
Dec 07, 2010
46.31
46.38
45.88
45.95
2,406,474
+0.13(+0.28%)
Dec 06, 2010
45.66
45.90
45.55
45.82
3,389,681
-0.10(-0.21%)
Dec 03, 2010
45.55
46.05
45.55
45.92
3,289,341
+0.60(+1.33%)
Dec 02, 2010
44.83
45.38
44.77
45.32
3,360,645
+0.75(+1.67%)
Dec 01, 2010
44.47
44.72
44.32
44.57
3,472,580
+1.33(+3.08%)
Nov 30, 2010
43.05
43.47
42.96
43.24
3,429,867
+0.22(+0.50%)
Nov 29, 2010
43.01
43.16
42.74
43.03
4,428,196
+0.15(+0.35%)
Nov 26, 2010
42.92
43.36
42.87
42.87
3,434,978
-1.52(-3.43%)
Nov 24, 2010
44.35
44.40
44.40
44.40
6,813,533
+1.53(+3.57%)
Nov 23, 2010
42.83
43.07
42.60
42.87
10,164,607
-2.46(-5.43%)
Nov 22, 2010
45.28
45.40
44.84
45.33
2,891,568
+0.04(+0.09%)
Nov 19, 2010
45.06
45.35
44.80
45.29
3,009,766
+0.35(+0.78%)
Nov 18, 2010
44.99
45.14
44.83
44.93
3,407,834
+1.29(+2.96%)
Nov 17, 2010
43.60
43.90
43.57
43.64
3,221,855
+0.22(+0.52%)
Nov 16, 2010
44.27
44.30
43.27
43.42
5,519,942
-1.03(-2.31%)
Nov 15, 2010
44.54
44.68
44.36
44.44
2,589,950
+0.01(+0.02%)
Nov 12, 2010
44.80
44.93
44.27
44.44
4,431,466
-1.47(-3.21%)
Nov 11, 2010
45.72
45.91
45.56
45.91
2,767,499
-0.26(-0.57%)
Nov 10, 2010
46.33
46.35
45.75
46.17
4,195,493
+0.71(+1.55%)
Nov 09, 2010
46.02
46.15
45.30
45.47
3,073,894
-0.30(-0.67%)
Nov 08, 2010
45.65
45.78
45.43
45.77
2,144,346
-0.25(-0.54%)
Nov 05, 2010
45.88
46.06
45.70
46.02
3,668,851
-0.28(-0.61%)
Nov 04, 2010
46.05
46.37
46.01
46.30
3,583,771
+0.80(+1.76%)
Nov 03, 2010
45.37
45.59
44.90
45.50
3,588,256
+0.63(+1.41%)
Nov 02, 2010
44.89
45.03
44.78
44.87
2,004,786
+0.52(+1.17%)
Nov 01, 2010
44.44
44.64
44.10
44.35
2,689,213
+0.77(+1.76%)
Oct 29, 2010
43.39
43.59
43.25
43.58
2,807,196
-0.52(-1.18%)
Oct 28, 2010
44.34
44.40
44.00
44.10
2,811,713
+0.43(+0.99%)
Oct 27, 2010
43.80
43.89
43.34
43.67
2,903,675
-0.91(-2.05%)
Oct 25, 2010
44.47
44.91
44.47
44.58
2,622,593
+0.75(+1.72%)
Oct 22, 2010
43.87
43.92
43.70
43.83
3,320,602
+0.58(+1.33%)
Oct 21, 2010
43.54
43.61
42.99
43.25
4,687,223
+0.00(+0.00%)
Oct 20, 2010
42.98
43.52
42.87
43.25
5,436,750
+0.95(+2.25%)
Oct 19, 2010
42.40
42.68
42.10
42.30
7,105,818
-2.57(-5.73%)
Oct 18, 2010
43.68
44.87
43.62
44.87
4,575,738
+0.29(+0.65%)
Oct 15, 2010
44.76
44.87
44.32
44.58
3,708,672
+0.18(+0.42%)
Oct 14, 2010
44.32
44.63
44.25
44.40
3,975,946
+0.34(+0.76%)
Oct 13, 2010
43.89
44.28
43.84
44.06
4,734,771
+0.54(+1.23%)
Oct 12, 2010
43.39
43.65
43.06
43.52
5,742,318
-0.67(-1.52%)
Oct 11, 2010
44.10
44.26
43.93
44.20
2,225,356
-0.42(-0.93%)
Oct 08, 2010
44.61
44.76
44.16
44.61
3,397,370
+0.17(+0.38%)
Oct 07, 2010
44.78
44.78
44.20
44.44
1,128
-0.40(-0.89%)
Oct 06, 2010
44.40
44.90
44.20
44.84
6,364,642
+0.65(+1.47%)
Oct 05, 2010
43.66
44.21
43.61
44.20
4,201,960
+0.47(+1.08%)
Oct 04, 2010
43.52
43.73
43.40
43.72
3,333,210
+0.10(+0.24%)
Oct 01, 2010
43.62
43.79
43.42
43.62
5,078,716
+0.76(+1.78%)
Sep 30, 2010
42.93
43.12
42.60
42.86
5,328,389
+0.27(+0.64%)
Sep 29, 2010
42.60
42.77
42.22
42.59
3,071,103
+0.21(+0.49%)
Sep 28, 2010
42.20
42.39
41.87
42.38
3,592,974
+0.17(+0.40%)
Sep 27, 2010
42.31
42.42
42.21
42.21
2,808,071
-0.07(-0.17%)
Sep 24, 2010
41.95
42.39
41.87
42.28
4,124,664
+0.78(+1.87%)
Sep 23, 2010
41.61
41.86
41.43
41.50
4,999,251
-0.49(-1.16%)
Sep 22, 2010
41.90
42.10
41.78
41.99
2,821,672
+0.03(+0.08%)
Sep 21, 2010
41.78
42.01
41.55
41.96
3,204,131
+0.10(+0.23%)
Sep 20, 2010
41.52
41.95
41.42
41.86
2,757,446
+0.70(+1.69%)
Sep 17, 2010
41.17
41.39
41.06
41.17
2,776,399
-0.33(-0.79%)
Sep 15, 2010
41.22
41.54
41.11
41.50
2,368,717
+0.18(+0.43%)
Sep 14, 2010
41.09
41.51
40.89
41.32
2,854,902
-0.03(-0.08%)
Sep 13, 2010
41.22
41.44
41.22
41.35
2,022,402
+0.55(+1.36%)
Sep 10, 2010
40.57
40.91
40.53
40.80
1,930,102
+0.34(+0.85%)
Sep 09, 2010
40.53
40.69
40.38
40.45
3,614,774
+0.40(+1.00%)
Sep 08, 2010
39.89
40.23
39.81
40.05
1,793,736
+0.35(+0.89%)
Sep 07, 2010
39.72
42.06
39.63
39.70
2,510,576
-0.43(-1.08%)
Sep 03, 2010
39.81
40.25
39.75
40.13
2,457,638
+0.34(+0.87%)
Sep 02, 2010
39.55
39.80
39.41
39.79
2,315,185
+0.02(+0.04%)
Sep 01, 2010
39.24
39.93
39.24
39.77
4,204,687
+1.51(+3.96%)
Aug 31, 2010
38.23
38.49
38.01
38.26
5,500
-0.12(-0.32%)
Aug 30, 2010
38.70
38.90
38.37
38.38
3,040,940
-0.08(-0.20%)
Aug 27, 2010
37.95
38.54
37.74
38.46
2,601,677
+0.06(+0.17%)
Aug 26, 2010
38.24
38.49
37.88
38.39
748
+0.26(+0.69%)
Aug 25, 2010
37.91
38.28
37.67
38.13
3,377,993
-0.55(-1.43%)
Aug 24, 2010
38.83
38.83
38.31
38.68
3,281,076
-0.54(-1.39%)
Aug 23, 2010
39.49
39.60
39.12
39.23
2,329,535
-0.23(-0.59%)
Aug 20, 2010
39.42
39.48
39.18
39.46
1,865,264
-0.19(-0.48%)
Aug 19, 2010
39.97
40.11
39.41
39.65
3,279,115
+0.06(+0.16%)
Aug 18, 2010
39.52
39.78
39.40
39.59
1,694,433
+0.14(+0.35%)
Aug 17, 2010
39.51
39.74
39.40
39.45
2,133,932
+0.71(+1.82%)
Aug 16, 2010
38.41
38.84
38.35
38.75
1,826,092
+0.06(+0.17%)
Aug 13, 2010
38.68
38.80
38.46
38.68
2,466,448
+0.34(+0.90%)
Aug 12, 2010
37.87
38.34
37.79
38.34
3,155,654
-0.18(-0.48%)
Aug 11, 2010
38.82
38.93
38.46
38.52
3,721,423
-1.42(-3.55%)
Aug 10, 2010
39.89
40.38
39.78
39.94
4,183,690
-0.79(-1.93%)
Aug 09, 2010
40.81
40.88
40.65
40.73
2,618,375
+0.14(+0.34%)
Aug 06, 2010
40.59
40.72
40.20
40.59
2,376,250
+0.05(+0.12%)
Aug 05, 2010
40.34
40.57
40.22
40.54
2,592,006
-0.22(-0.53%)
Aug 04, 2010
40.77
40.92
40.57
40.76
3,056,473
+0.03(+0.08%)
Aug 03, 2010
40.59
40.81
40.39
40.73
4,057,980
+0.16(+0.39%)
Aug 02, 2010
40.41
40.78
40.35
40.57
2,457,662
+1.27(+3.22%)
Jul 30, 2010
39.31
39.46
38.91
39.30
2,874,419
+0.04(+0.10%)
Jul 29, 2010
39.57
39.72
39.14
39.26
3,242,692
-0.05(-0.12%)
Jul 28, 2010
39.37
39.58
39.23
39.31
3,922,181
-0.28(-0.71%)
Jul 27, 2010
39.88
40.56
39.55
39.59
3,642,780
-0.12(-0.30%)
Jul 26, 2010
39.28
39.74
39.16
39.71
2,984,626
+0.57(+1.45%)
Jul 23, 2010
38.72
39.15
38.59
39.14
2,811,236
+0.42(+1.08%)
Jul 22, 2010
38.32
38.84
38.27
38.72
3,993,767
+0.71(+1.85%)
Jul 21, 2010
38.51
38.57
37.81
38.02
2,624,995
-0.29(-0.75%)
Jul 20, 2010
37.46
38.41
37.43
38.31
4,686,962
+0.68(+1.81%)
Jul 19, 2010
37.54
37.68
37.18
37.63
2,428,292
+0.47(+1.27%)
Jul 16, 2010
37.15
38.02
36.99
37.15
3,495,917
-1.46(-3.78%)
Jul 15, 2010
38.66
38.70
38.11
38.61
3,824,516
-0.14(-0.35%)
Jul 14, 2010
38.45
38.78
38.34
38.75
3,933,996
+0.39(+1.02%)
Jul 13, 2010
38.14
38.42
38.10
38.35
3,484,888
+0.17(+0.43%)
Jul 12, 2010
37.96
38.19
37.79
38.19
3,089,511
+0.17(+0.45%)
Jul 09, 2010
38.02
38.09
37.71
38.02
3,129,654
+0.76(+2.04%)
Jul 08, 2010
37.32
37.39
36.90
37.26
3,912,769
+0.38(+1.02%)
Jul 07, 2010
36.22
36.90
35.88
36.88
3,559,581
+0.46(+1.28%)
Jul 06, 2010
36.43
36.86
36.10
36.42
5,664,135
+0.96(+2.71%)
Jul 02, 2010
35.45
35.79
35.21
35.45
5,445,926
-0.53(-1.47%)
Jul 01, 2010
36.11
36.12
35.39
35.98
10,195,344
+0.16(+0.45%)
Jun 30, 2010
36.29
36.59
35.81
35.82
4,306,342
-0.29(-0.80%)
Jun 29, 2010
36.59
36.66
35.99
36.11
5,930,011
-1.87(-4.92%)
Jun 25, 2010
37.98
38.11
37.46
37.98
5,475,052
+0.01(+0.02%)
Jun 24, 2010
38.23
38.33
37.74
37.97
3,973,908
-0.26(-0.67%)
Jun 23, 2010
38.31
38.43
37.86
38.23
4,358,480
+0.29(+0.77%)
Jun 22, 2010
38.62
38.75
37.79
37.93
4,611,096
-0.79(-2.05%)
Jun 21, 2010
39.03
39.23
38.42
38.73
5,901,061
+0.77(+2.02%)
Jun 18, 2010
37.96
37.98
37.56
37.96
3,341,142
+0.72(+1.94%)
Jun 17, 2010
37.52
37.52
36.97
37.24
3,989,152
-0.14(-0.38%)
Jun 16, 2010
37.06
37.59
37.03
37.38
3,529,681
+0.06(+0.15%)
Jun 15, 2010
36.60
37.44
36.39
37.32
3,916,560
+0.94(+2.59%)
Jun 14, 2010
36.55
36.81
36.29
36.38
4,000,526
+0.65(+1.82%)
Jun 11, 2010
35.29
35.74
35.04
35.73
4,152,933
+0.26(+0.74%)
Jun 10, 2010
35.34
35.61
35.12
35.47
5,419,127
+0.70(+2.00%)
Jun 09, 2010
35.00
35.28
34.51
34.77
7,138,694
-0.38(-1.09%)
Jun 08, 2010
35.15
35.24
34.47
35.16
5,913,422
+0.69(+2.01%)
Jun 07, 2010
35.13
35.27
34.38
34.47
6,074,735
-0.65(-1.85%)
Jun 04, 2010
35.11
35.80
34.99
35.11
7,323,736
-0.91(-2.53%)
Jun 03, 2010
36.37
36.49
35.74
36.03
6,656,750
+0.32(+0.91%)
Jun 02, 2010
34.65
35.76
34.62
35.70
7,814,767
+1.25(+3.63%)
Jun 01, 2010
34.56
35.27
34.43
34.45
5,783,260
-0.40(-1.16%)
May 28, 2010
34.85
35.77
34.78
34.85
7,725,409
-0.64(-1.81%)
May 27, 2010
34.97
35.55
34.85
35.49
8,045,565
+2.15(+6.46%)
May 26, 2010
33.94
34.03
33.17
33.34
8,811,263
-0.09(-0.26%)
May 25, 2010
32.32
33.45
32.20
33.43
5,680
-1.05(-3.03%)
May 24, 2010
34.69
35.03
34.40
34.47
5,455,842
-0.46(-1.32%)
May 21, 2010
33.44
34.93
33.34
34.93
10,507,008
+0.63(+1.85%)
May 20, 2010
33.93
34.75
33.80
34.30
12,752,377
-2.35(-6.42%)
May 19, 2010
36.61
36.89
36.08
36.65
8,946,618
-0.37(-0.99%)
May 18, 2010
38.02
38.31
36.99
37.02
252
-1.04(-2.74%)
May 17, 2010
38.19
38.41
37.32
38.06
4,336,826
-0.51(-1.31%)
May 14, 2010
38.57
38.89
38.19
38.57
5,816,924
-0.52(-1.34%)
May 13, 2010
39.27
39.52
38.96
39.09
3,887,385
+0.21(+0.55%)
May 12, 2010
38.65
38.94
38.50
38.88
5,402,335
+0.09(+0.22%)
May 11, 2010
39.12
39.25
38.63
38.79
126,243
-0.73(-1.84%)
May 10, 2010
39.29
39.68
39.21
39.52
7,000,269
+2.38(+6.40%)
May 07, 2010
37.48
37.68
36.43
37.14
11,144,150
+0.12(+0.32%)
May 06, 2010
38.38
38.68
35.38
37.02
10,988,791
-1.33(-3.47%)
May 05, 2010
38.78
39.22
38.30
38.35
14,264,205
-0.96(-2.44%)
May 04, 2010
40.22
40.28
39.08
39.31
9,026,112
-1.67(-4.08%)
May 03, 2010
40.76
41.14
40.65
40.98
2,463,926
-0.09(-0.21%)
Apr 30, 2010
41.70
41.70
41.01
41.07
4,091,115
-0.44(-1.05%)
Apr 29, 2010
41.26
41.52
41.10
41.51
2,864,222
+0.53(+1.30%)
Apr 28, 2010
40.86
41.05
40.55
40.98
3,901,532
+0.55(+1.37%)
Apr 27, 2010
41.35
41.46
40.31
40.42
5,613,987
-1.48(-3.54%)
Apr 26, 2010
41.84
42.10
41.80
41.90
1,907,832
+0.13(+0.30%)
Apr 23, 2010
41.40
41.78
41.29
41.78
4,453,717
+0.21(+0.51%)
Apr 22, 2010
41.21
41.63
40.86
41.56
7,227,188
+0.09(+0.21%)
Apr 21, 2010
41.44
41.59
41.17
41.48
6,705,862
+0.52(+1.28%)
Apr 20, 2010
40.90
41.01
40.61
40.95
3,537,849
+0.50(+1.23%)
Apr 19, 2010
40.13
40.52
39.99
40.45
5,584,875
-0.47(-1.14%)
Apr 16, 2010
41.36
41.51
40.72
40.92
5,573,713
-0.81(-1.94%)
Apr 15, 2010
41.65
41.85
41.53
41.73
3,751,132
+0.09(+0.23%)
Apr 14, 2010
41.48
41.72
41.40
41.63
4,470,438
+0.98(+2.42%)
Apr 13, 2010
40.49
40.78
40.44
40.65
3,878,462
-0.05(-0.12%)
Apr 12, 2010
40.64
40.79
40.60
40.70
4,194,951
-0.53(-1.29%)
Apr 09, 2010
41.28
41.31
41.09
41.23
3,084,607
-0.02(-0.04%)
Apr 08, 2010
40.96
41.35
40.81
41.25
2,884,866
+0.33(+0.81%)
Apr 07, 2010
41.11
41.11
40.68
40.91
5,263,474
-0.40(-0.96%)
Apr 06, 2010
41.10
41.38
40.99
41.31
3,542,717
-0.07(-0.17%)
Apr 05, 2010
41.29
41.41
41.03
41.38
3,866,161
+0.50(+1.22%)
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
.