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
S&P 500 Value Ishares ETF
(NY:
IVE
)
183.30
-0.27 (-0.15%)
Official Closing 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 (%)
May 29, 2009
31.69
32.04
31.37
32.03
1,265,221
+0.56(+1.77%)
May 28, 2009
31.28
31.58
30.81
31.48
984,710
+0.45(+1.45%)
May 27, 2009
31.79
31.80
30.98
31.03
1,600,240
-0.70(-2.21%)
May 26, 2009
30.69
31.79
30.68
31.73
1,575,815
+0.80(+2.57%)
May 22, 2009
31.09
31.23
30.83
30.93
987,286
-0.08(-0.26%)
May 21, 2009
31.03
31.16
30.65
31.01
1,533,174
-0.33(-1.06%)
May 20, 2009
31.95
32.28
31.35
31.35
2,271,448
-0.32(-1.01%)
May 19, 2009
31.74
32.03
31.63
31.66
1,234,752
-0.09(-0.27%)
May 18, 2009
31.19
31.79
31.10
31.75
1,419,630
+0.95(+3.08%)
May 15, 2009
31.20
31.35
30.59
30.80
1,365,112
-0.38(-1.21%)
May 14, 2009
30.80
31.40
30.74
31.18
1,130,738
+0.33(+1.06%)
May 13, 2009
31.24
31.38
30.75
30.85
1,074,125
-0.91(-2.87%)
May 12, 2009
32.12
32.14
31.32
31.77
1,730,244
-0.14(-0.43%)
May 11, 2009
32.24
32.38
31.89
31.90
1,442,932
-0.89(-2.71%)
May 08, 2009
32.34
32.82
32.11
32.79
2,178,107
+0.95(+2.98%)
May 07, 2009
32.78
32.78
31.63
31.85
1,834,076
-0.39(-1.21%)
May 06, 2009
31.90
32.28
31.61
32.24
2,924,926
+0.82(+2.60%)
May 05, 2009
31.42
31.65
31.22
31.42
1,759,371
-0.15(-0.48%)
May 04, 2009
30.55
31.58
30.43
31.57
1,478,179
+1.38(+4.58%)
May 01, 2009
30.22
30.32
29.89
30.19
1,528,868
+0.11(+0.36%)
Apr 30, 2009
30.50
30.67
29.99
30.08
1,434,649
+0.05(+0.17%)
Apr 29, 2009
29.75
30.37
29.66
30.03
1,554,081
+0.66(+2.24%)
Apr 28, 2009
29.23
29.75
29.13
29.37
4,875,741
-0.20(-0.69%)
Apr 27, 2009
29.56
29.99
29.44
29.57
1,446,537
-0.30(-0.99%)
Apr 24, 2009
29.70
30.12
29.51
29.87
1,785,068
+0.38(+1.28%)
Apr 23, 2009
29.25
29.54
28.85
29.49
1,889,564
+0.41(+1.39%)
Apr 22, 2009
29.07
29.88
29.00
29.09
2,516,399
-0.28(-0.96%)
Apr 21, 2009
28.47
29.41
28.27
29.37
2,913,700
+0.62(+2.17%)
Apr 20, 2009
29.75
29.75
28.70
28.75
1,399,582
-1.59(-5.25%)
Apr 17, 2009
30.12
30.56
29.90
30.34
2,724,645
+0.31(+1.04%)
Apr 16, 2009
29.83
30.28
29.36
30.03
1,716,976
+0.45(+1.52%)
Apr 15, 2009
28.87
29.63
28.74
29.58
1,863,338
+0.59(+2.02%)
Apr 14, 2009
29.51
29.70
28.95
28.99
2,499,716
-0.82(-2.74%)
Apr 13, 2009
29.32
30.01
29.13
29.81
1,684,913
+0.27(+0.91%)
Apr 09, 2009
29.01
29.57
28.89
29.54
1,757,300
+1.45(+5.18%)
Apr 08, 2009
27.99
28.20
27.74
28.09
1,610,381
+0.29(+1.04%)
Apr 07, 2009
27.97
28.18
27.77
27.80
1,599,087
-0.72(-2.54%)
Apr 06, 2009
28.41
28.61
28.10
28.52
1,875,870
-0.22(-0.76%)
Apr 03, 2009
28.50
28.75
28.13
28.74
3,123,474
+0.34(+1.20%)
Apr 02, 2009
28.37
28.78
28.20
28.40
1,772,092
+0.83(+3.02%)
Apr 01, 2009
26.77
27.73
26.62
27.57
1,589,546
+0.64(+2.39%)
Mar 31, 2009
27.03
27.53
26.75
26.92
2,058,759
+0.26(+0.98%)
Mar 30, 2009
27.16
27.16
26.42
26.66
1,809,881
-1.72(-6.04%)
Mar 26, 2009
28.19
28.43
27.71
28.38
2,073,927
+0.71(+2.56%)
Mar 25, 2009
27.75
28.30
26.89
27.67
2,535,882
-0.07(-0.26%)
Mar 24, 2009
27.95
28.49
27.72
27.74
2,118,841
-0.64(-2.24%)
Mar 23, 2009
27.41
28.39
27.39
28.38
2,173,695
+2.09(+7.96%)
Mar 20, 2009
27.03
27.08
26.21
26.29
2,190,899
-0.60(-2.23%)
Mar 19, 2009
27.99
27.99
26.86
26.89
3,272,402
-0.66(-2.39%)
Mar 18, 2009
26.58
27.86
26.35
27.55
3,415,683
+0.88(+3.28%)
Mar 17, 2009
25.93
26.69
25.61
26.67
2,125,383
+0.88(+3.42%)
Mar 16, 2009
26.24
26.71
25.77
25.79
2,176,065
-0.04(-0.17%)
Mar 13, 2009
25.83
25.96
25.29
25.83
0
+0.32(+1.25%)
Mar 12, 2009
24.33
25.64
24.06
25.51
1,559,082
+1.26(+5.19%)
Mar 11, 2009
24.53
24.79
24.01
24.25
1,695,090
+0.06(+0.24%)
Mar 10, 2009
23.14
24.24
23.12
24.20
2,110,511
+1.64(+7.28%)
Mar 09, 2009
22.44
23.23
22.44
22.55
2,647,854
-0.26(-1.14%)
Mar 06, 2009
23.04
23.37
22.16
22.81
0
+0.07(+0.32%)
Mar 05, 2009
23.16
23.47
22.68
22.74
1,617,605
-1.03(-4.35%)
Mar 04, 2009
23.71
24.22
23.33
23.78
1,790,166
+0.08(+0.34%)
Mar 02, 2009
24.53
24.53
23.63
23.69
2,721,138
-1.26(-5.05%)
Feb 27, 2009
25.03
25.52
24.91
24.96
0
-0.70(-2.74%)
Feb 26, 2009
26.42
26.63
25.58
25.66
1,658,062
-0.35(-1.36%)
Feb 25, 2009
26.03
26.57
25.46
26.01
2,206,734
-0.17(-0.66%)
Feb 24, 2009
25.34
26.30
25.06
26.19
2,684,559
+1.06(+4.24%)
Feb 23, 2009
26.26
26.33
25.04
25.12
2,376,251
-0.78(-3.02%)
Feb 20, 2009
25.77
26.24
25.19
25.90
3,503,238
-0.35(-1.35%)
Feb 19, 2009
26.94
27.06
26.20
26.26
1,858,811
-0.43(-1.60%)
Feb 18, 2009
27.05
27.05
26.42
26.68
1,997,504
-0.16(-0.59%)
Feb 17, 2009
27.21
27.35
26.80
26.84
1,737,730
-1.33(-4.72%)
Feb 13, 2009
28.60
28.75
28.17
28.18
3,830,010
-0.47(-1.64%)
Feb 12, 2009
28.27
28.69
27.65
28.65
2,553,979
-0.09(-0.30%)
Feb 11, 2009
28.60
28.86
28.31
28.73
3,162,532
+0.41(+1.43%)
Feb 10, 2009
29.60
29.88
28.17
28.33
2,754,199
-1.70(-5.66%)
Feb 09, 2009
29.93
30.22
29.66
30.03
2,251,365
+0.17(+0.56%)
Feb 06, 2009
29.09
30.00
29.04
29.86
2,325,527
+0.95(+3.28%)
Feb 05, 2009
28.44
29.21
28.06
28.91
2,272,705
+0.28(+0.99%)
Feb 04, 2009
29.06
29.44
28.53
28.63
2,120,711
-0.30(-1.03%)
Feb 03, 2009
28.83
29.13
28.45
28.93
2,410,836
+0.30(+1.04%)
Feb 02, 2009
28.24
28.82
28.13
28.63
2,009,121
-0.09(-0.33%)
Jan 30, 2009
29.56
29.67
28.45
28.73
0
-0.73(-2.48%)
Jan 29, 2009
30.15
30.17
29.41
29.46
1,902,647
-1.14(-3.74%)
Jan 28, 2009
30.27
30.80
30.13
30.60
2,206,764
+1.13(+3.83%)
Jan 27, 2009
29.24
29.65
29.05
29.47
2,190,224
+0.40(+1.37%)
Jan 26, 2009
29.16
29.78
28.81
29.07
2,906,865
+0.04(+0.12%)
Jan 23, 2009
28.12
29.25
28.03
29.04
2,452,301
+0.12(+0.40%)
Jan 22, 2009
28.73
29.36
28.28
28.92
4,236,901
-0.44(-1.50%)
Jan 21, 2009
28.55
29.44
27.95
29.36
3,852,907
+1.32(+4.70%)
Jan 20, 2009
29.49
29.57
27.99
28.05
3,581,446
-1.77(-5.95%)
Jan 16, 2009
30.27
30.38
29.07
29.82
3,603,318
+0.07(+0.22%)
Jan 15, 2009
29.88
30.19
28.82
29.75
3,872,198
-0.22(-0.75%)
Jan 14, 2009
30.40
30.41
29.72
29.98
3,367,826
-1.03(-3.31%)
Jan 13, 2009
30.92
31.22
30.66
31.01
3,446,104
-0.01(-0.05%)
Jan 12, 2009
31.79
31.82
30.82
31.02
3,569,328
-0.85(-2.68%)
Jan 09, 2009
32.60
32.71
31.79
31.87
2,320,217
-0.70(-2.15%)
Jan 08, 2009
32.24
32.58
32.13
32.58
2,780,617
+0.09(+0.27%)
Jan 07, 2009
33.08
33.08
32.35
32.49
1,874,560
-1.06(-3.17%)
Jan 06, 2009
33.58
33.86
33.22
33.55
3,305,805
+0.30(+0.89%)
Jan 05, 2009
33.25
33.60
32.97
33.26
6,143,296
-0.21(-0.63%)
Jan 02, 2009
32.69
33.67
32.42
33.47
0
+0.77(+2.35%)
Jan 01, 2009
32.14
32.87
32.04
32.70
0
+0.00(+0.00%)
Dec 31, 2008
32.14
32.87
32.04
32.70
4,673,587
+0.61(+1.89%)
Dec 30, 2008
31.52
32.11
31.37
32.09
2,128,328
+0.78(+2.50%)
Dec 29, 2008
31.40
31.44
30.75
31.31
1,932,513
-0.07(-0.21%)
Dec 26, 2008
31.44
31.52
31.16
31.37
1,107,914
+0.12(+0.39%)
Dec 24, 2008
31.20
31.34
31.00
31.25
1,170,381
-0.14(-0.46%)
Dec 23, 2008
31.99
32.06
31.27
31.40
2,491,755
-0.16(-0.50%)
Dec 22, 2008
32.40
32.40
31.19
31.56
2,806,146
-0.67(-2.07%)
Dec 19, 2008
32.56
32.99
32.12
32.22
4,264,728
-0.09(-0.29%)
Dec 18, 2008
33.18
33.26
31.94
32.32
3,123,016
-0.62(-1.87%)
Dec 17, 2008
32.76
33.52
32.54
32.93
6,835,383
-0.33(-0.98%)
Dec 16, 2008
31.81
33.30
31.73
33.26
4,609,602
+1.82(+5.78%)
Dec 15, 2008
32.15
32.18
30.98
31.44
3,390,500
-0.57(-1.79%)
Dec 12, 2008
30.83
32.11
30.77
32.01
3,391,438
+0.30(+0.96%)
Dec 11, 2008
32.45
32.87
31.49
31.71
3,977,398
-1.13(-3.44%)
Dec 10, 2008
33.02
33.21
32.34
32.84
4,254,527
+0.17(+0.53%)
Dec 09, 2008
33.28
33.76
32.51
32.66
5,533,266
-0.92(-2.74%)
Dec 08, 2008
33.26
34.01
32.97
33.58
4,604,465
+1.15(+3.55%)
Dec 05, 2008
30.58
32.53
30.15
32.43
4,797,480
+1.33(+4.28%)
Dec 04, 2008
31.40
32.26
30.61
31.10
3,766,402
-0.79(-2.47%)
Dec 03, 2008
30.76
32.06
30.11
31.89
5,574,684
+1.06(+3.45%)
Dec 02, 2008
30.06
31.03
29.57
30.82
6,520,953
+1.23(+4.16%)
Dec 01, 2008
31.72
31.78
29.46
29.59
5,503,185
-3.03(-9.27%)
Nov 28, 2008
31.87
32.66
31.87
32.62
1,562,609
+0.58(+1.81%)
Nov 26, 2008
30.32
32.11
30.27
32.04
5,043,769
+1.05(+3.39%)
Nov 25, 2008
31.23
31.46
30.05
30.99
5,408,046
+0.74(+2.44%)
Nov 24, 2008
29.09
31.11
28.79
30.25
10,553,791
+1.87(+6.61%)
Nov 21, 2008
27.42
28.45
26.19
28.38
8,431,907
+1.42(+5.26%)
Nov 20, 2008
28.67
29.45
26.61
26.96
5,637,542
-1.98(-6.83%)
Nov 19, 2008
31.00
31.24
28.88
28.94
3,779,144
-2.19(-7.02%)
Nov 18, 2008
30.79
31.48
29.91
31.12
4,491,221
+0.20(+0.66%)
Nov 17, 2008
31.40
32.14
30.87
30.92
2,857,926
-1.00(-3.13%)
Nov 14, 2008
32.69
33.55
31.73
31.92
3,317,796
-1.54(-4.61%)
Nov 13, 2008
31.34
33.46
29.93
33.46
5,575,556
+2.14(+6.82%)
Nov 12, 2008
32.27
32.65
31.15
31.32
3,987,074
-1.70(-5.15%)
Nov 11, 2008
33.22
33.71
32.44
33.02
2,391,412
-0.77(-2.29%)
Nov 10, 2008
35.10
35.25
33.26
33.80
2,341,330
-0.47(-1.37%)
Nov 07, 2008
33.76
34.33
33.42
34.27
6,898,148
+0.79(+2.36%)
Nov 06, 2008
34.73
35.30
33.20
33.48
3,502,964
-1.79(-5.09%)
Nov 05, 2008
36.80
37.24
35.10
35.28
2,679,935
-2.10(-5.62%)
Nov 04, 2008
36.90
37.52
36.51
37.37
3,380,966
+1.43(+3.99%)
Nov 03, 2008
35.91
36.17
35.62
35.94
1,608,823
-0.01(-0.02%)
Oct 31, 2008
35.20
36.38
34.87
35.95
2,626,324
+0.75(+2.12%)
Oct 30, 2008
35.46
35.79
34.21
35.20
2,460,948
+1.20(+3.53%)
Oct 29, 2008
34.69
35.88
33.98
34.00
4,112,327
-0.80(-2.31%)
Oct 28, 2008
32.57
34.93
31.22
34.81
4,084,924
+3.37(+10.70%)
Oct 27, 2008
31.66
33.06
31.29
31.44
2,618,053
-0.91(-2.82%)
Oct 24, 2008
30.64
33.20
30.64
32.35
3,965,426
-1.35(-3.99%)
Oct 23, 2008
33.51
34.21
31.79
33.70
5,920,338
+0.23(+0.69%)
Oct 22, 2008
34.40
34.92
32.45
33.47
3,620,792
-1.90(-5.38%)
Oct 21, 2008
36.12
36.48
35.32
35.37
3,103,883
-0.95(-2.61%)
Oct 20, 2008
35.51
36.35
34.88
36.32
2,580,135
+1.46(+4.19%)
Oct 17, 2008
34.46
36.45
33.78
34.86
3,530,657
-0.22(-0.63%)
Oct 16, 2008
34.53
35.24
32.37
35.08
3,879,473
+1.14(+3.37%)
Oct 15, 2008
36.56
36.56
33.90
33.94
2,299,215
-3.16(-8.51%)
Oct 14, 2008
39.26
39.63
36.06
37.09
4,400,750
+0.09(+0.23%)
Oct 13, 2008
34.89
37.01
34.39
37.01
2,996,872
+3.18(+9.39%)
Oct 10, 2008
31.41
34.57
30.38
33.83
7,420,971
+0.35(+1.06%)
Oct 09, 2008
36.53
36.84
33.08
33.47
5,369,883
-2.64(-7.31%)
Oct 08, 2008
35.57
37.60
35.33
36.12
6,093,434
-0.58(-1.58%)
Oct 07, 2008
39.57
40.07
36.47
36.69
5,010,127
-2.96(-7.46%)
Oct 06, 2008
39.71
40.12
37.57
39.65
4,599,339
-1.36(-3.32%)
Oct 03, 2008
42.52
43.17
40.93
41.02
2,689,942
-0.69(-1.65%)
Oct 02, 2008
43.22
43.22
41.55
41.70
2,140,565
-1.72(-3.95%)
Oct 01, 2008
43.00
43.68
42.30
43.42
3,264,336
+0.10(+0.23%)
Sep 30, 2008
42.87
43.40
41.73
43.32
1,398,902
+1.45(+3.46%)
Sep 29, 2008
44.19
44.53
41.10
41.87
4,848,690
-3.03(-6.76%)
Sep 26, 2008
44.24
45.15
43.64
44.90
0
+0.17(+0.37%)
Sep 25, 2008
43.86
45.13
43.86
44.74
2,142,204
+0.65(+1.48%)
Sep 24, 2008
44.71
44.78
43.81
44.08
2,746,402
-0.12(-0.26%)
Sep 23, 2008
44.87
45.48
44.10
44.20
2,909,124
-0.81(-1.80%)
Sep 22, 2008
46.54
46.87
44.89
45.01
1,709,487
-1.76(-3.76%)
Sep 19, 2008
46.88
46.77
46.22
46.77
0
+2.03(+4.53%)
Sep 18, 2008
43.11
45.15
41.47
44.74
7,026,036
+2.29(+5.39%)
Sep 17, 2008
44.02
44.27
42.39
42.46
4,060,339
-2.55(-5.66%)
Sep 16, 2008
42.95
45.00
42.87
45.00
4,614,670
+0.83(+1.87%)
Sep 15, 2008
44.89
45.89
44.15
44.18
2,794,488
-2.36(-5.07%)
Sep 12, 2008
46.07
46.75
45.88
46.54
1,417,693
-0.11(-0.23%)
Sep 11, 2008
45.34
46.65
45.02
46.65
2,043,915
+0.71(+1.54%)
Sep 10, 2008
46.31
46.50
45.53
45.94
1,615,312
-0.04(-0.08%)
Sep 09, 2008
47.38
48.40
45.94
45.97
1,571,093
-1.70(-3.57%)
Sep 08, 2008
48.16
48.66
46.72
47.68
1,855,508
+1.42(+3.07%)
Sep 05, 2008
45.55
46.32
45.10
46.26
0
+0.46(+1.00%)
Sep 04, 2008
46.94
47.12
45.79
45.80
1,208,250
-1.59(-3.34%)
Sep 03, 2008
47.26
47.50
46.93
47.38
982,413
+0.07(+0.14%)
Sep 02, 2008
47.84
48.25
47.02
47.32
981,066
+0.15(+0.32%)
Aug 29, 2008
47.41
47.64
47.13
47.17
992,399
-0.44(-0.93%)
Aug 28, 2008
46.98
47.64
46.91
47.61
557,018
+0.98(+2.11%)
Aug 27, 2008
46.31
46.75
46.08
46.62
434,004
+0.41(+0.88%)
Aug 26, 2008
46.02
46.40
45.84
46.22
543,323
+0.12(+0.27%)
Aug 25, 2008
46.83
46.83
46.04
46.10
1,019,361
-0.96(-2.03%)
Aug 22, 2008
46.66
47.09
46.62
47.05
421,152
+0.72(+1.55%)
Aug 21, 2008
45.91
46.46
45.74
46.33
945,890
-0.02(-0.05%)
Aug 20, 2008
46.20
46.44
45.62
46.36
748,007
+0.28(+0.60%)
Aug 19, 2008
46.52
46.54
45.88
46.08
626,168
-0.77(-1.65%)
Aug 18, 2008
47.51
47.77
46.66
46.86
994,273
-0.80(-1.67%)
Aug 15, 2008
47.51
47.85
47.33
47.65
0
+0.37(+0.78%)
Aug 14, 2008
46.56
47.61
46.46
47.28
1,046,710
+0.44(+0.94%)
Aug 13, 2008
47.03
47.23
46.37
46.84
1,769,755
-0.46(-0.98%)
Aug 12, 2008
48.06
48.06
47.07
47.30
978,334
-0.89(-1.85%)
Aug 11, 2008
47.65
48.67
47.51
48.20
1,606,451
+0.50(+1.05%)
Aug 08, 2008
46.39
47.85
46.28
47.70
1,488,344
+1.28(+2.76%)
Aug 07, 2008
46.90
47.17
46.26
46.41
924,519
-1.01(-2.12%)
Aug 06, 2008
47.28
47.57
46.99
47.42
1,053,358
-0.07(-0.15%)
Aug 05, 2008
46.62
47.54
46.48
47.49
1,293,359
+1.40(+3.05%)
Aug 04, 2008
46.23
46.54
45.79
46.09
1,036,462
-0.22(-0.48%)
Aug 01, 2008
46.57
46.87
45.94
46.31
1,662,481
-0.20(-0.42%)
Jul 31, 2008
46.67
47.22
46.45
46.51
2,742,928
-0.49(-1.05%)
Jul 30, 2008
46.52
47.12
46.28
47.00
2,799,089
+0.76(+1.64%)
Jul 29, 2008
46.24
46.28
44.85
46.24
2,241,306
+1.39(+3.10%)
Jul 28, 2008
45.63
46.05
44.83
44.85
1,975,236
-1.04(-2.27%)
Jul 25, 2008
46.19
46.37
45.68
45.89
2,722,379
-0.12(-0.25%)
Jul 24, 2008
47.47
47.47
45.91
46.01
3,273,860
-1.36(-2.87%)
Jul 23, 2008
47.20
47.85
46.92
47.37
2,810,103
+0.43(+0.91%)
Jul 22, 2008
45.73
46.97
45.34
46.94
2,680,072
+1.11(+2.43%)
Jul 21, 2008
46.20
46.42
45.72
45.83
1,786,594
-0.21(-0.46%)
Jul 18, 2008
45.97
46.18
45.54
46.04
2,658,729
+0.25(+0.54%)
Jul 17, 2008
45.37
45.98
44.83
45.79
4,692,802
+0.85(+1.88%)
Jul 16, 2008
43.43
44.95
43.19
44.95
2,688,610
+1.81(+4.19%)
Jul 15, 2008
43.24
44.00
42.51
43.14
4,372,803
-0.56(-1.29%)
Jul 14, 2008
45.02
45.15
43.63
43.70
2,875,490
-0.70(-1.58%)
Jul 11, 2008
44.46
45.18
43.92
44.40
5,594,947
-0.67(-1.48%)
Jul 10, 2008
44.97
45.33
44.49
45.07
1,794,026
+0.12(+0.27%)
Jul 09, 2008
46.21
46.25
44.87
44.95
1,474,636
-1.10(-2.39%)
Jul 08, 2008
44.86
46.06
44.65
46.05
2,426,227
+1.29(+2.88%)
Jul 07, 2008
45.61
45.78
44.37
44.76
1,919,882
-0.55(-1.21%)
Jul 04, 2008
45.58
45.65
44.94
45.31
2,669,801
+0.00(+0.00%)
Jul 03, 2008
45.58
45.65
44.94
45.31
2,669,801
-0.01(-0.02%)
Jul 02, 2008
46.12
46.39
45.29
45.31
1,386,337
-0.76(-1.65%)
Jul 01, 2008
45.45
46.11
45.11
46.07
2,620,927
+0.19(+0.41%)
Jun 30, 2008
45.86
46.26
45.60
45.89
1,653,852
-0.02(-0.05%)
Jun 27, 2008
46.28
46.40
45.63
45.91
962,397
-0.22(-0.49%)
Jun 26, 2008
47.23
47.23
46.13
46.13
749,721
-1.56(-3.28%)
Jun 25, 2008
47.67
48.32
47.59
47.70
1,322,638
+0.29(+0.61%)
Jun 24, 2008
47.23
47.81
46.83
47.41
809,455
-0.23(-0.49%)
Jun 23, 2008
48.09
48.18
47.54
47.64
597,261
-0.30(-0.62%)
Jun 20, 2008
48.33
48.51
47.80
47.93
687,414
-0.94(-1.93%)
Jun 19, 2008
48.56
49.01
48.32
48.88
819,997
+0.17(+0.36%)
Jun 18, 2008
48.93
49.05
48.46
48.70
646,400
-0.47(-0.96%)
Jun 17, 2008
50.03
50.08
49.17
49.17
515,989
-0.61(-1.23%)
Jun 16, 2008
49.42
50.00
49.35
49.79
613,853
+0.01(+0.01%)
Jun 13, 2008
49.49
49.82
49.07
49.78
483,229
+0.71(+1.45%)
Jun 12, 2008
48.94
49.68
48.74
49.07
527,055
+0.24(+0.49%)
Jun 11, 2008
49.79
49.79
48.81
48.83
550,235
-1.04(-2.09%)
Jun 10, 2008
49.97
50.24
49.43
49.87
849,587
-0.03(-0.06%)
Jun 09, 2008
50.31
50.48
49.61
49.90
728,820
-0.22(-0.43%)
Jun 06, 2008
51.24
51.50
50.11
50.12
553,518
-1.79(-3.44%)
Jun 05, 2008
51.28
51.93
51.11
51.91
527,490
+0.83(+1.62%)
Jun 04, 2008
50.94
51.49
50.81
51.08
1,110,927
-0.01(-0.01%)
Jun 03, 2008
51.67
51.67
50.76
51.09
1,026,999
-0.35(-0.68%)
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
.