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
)
71.50
+0.71 (+1.00%)
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 (%)
Jan 31, 2012
22.77
22.84
22.69
22.83
11,179,447
+0.11(+0.49%)
Jan 30, 2012
22.78
22.78
22.58
22.72
14,392,389
-0.14(-0.63%)
Jan 27, 2012
23.09
23.09
22.78
22.86
12,300,471
-0.28(-1.22%)
Jan 26, 2012
23.11
23.22
23.00
23.15
11,165,151
+0.08(+0.34%)
Jan 25, 2012
22.65
23.10
22.48
23.07
19,643,736
+0.38(+1.65%)
Jan 24, 2012
22.77
22.79
22.65
22.69
7,589,385
-0.18(-0.81%)
Jan 23, 2012
22.75
23.01
22.75
22.88
37,059,840
+0.09(+0.40%)
Jan 20, 2012
22.75
22.82
22.68
22.79
9,625,316
+0.03(+0.14%)
Jan 19, 2012
22.96
22.98
22.73
22.75
11,588,384
-0.19(-0.83%)
Jan 18, 2012
22.96
22.98
22.82
22.94
9,027,556
-0.01(-0.03%)
Jan 17, 2012
23.10
23.21
22.89
22.95
10,082,693
-0.02(-0.09%)
Jan 13, 2012
22.92
22.97
22.79
22.97
9,140,049
-0.01(-0.06%)
Jan 12, 2012
23.05
23.15
22.91
22.98
9,125,301
-0.03(-0.14%)
Jan 11, 2012
23.11
23.13
22.98
23.02
9,361,410
-0.11(-0.46%)
Jan 10, 2012
23.25
23.29
23.10
23.12
6,848,329
+0.03(+0.14%)
Jan 09, 2012
23.13
23.17
22.98
23.09
6,876,862
+0.03(+0.14%)
Jan 06, 2012
23.22
23.24
23.03
23.05
11,096,860
-0.13(-0.54%)
Jan 05, 2012
23.11
23.25
22.98
23.18
18,394,682
+0.05(+0.20%)
Jan 04, 2012
23.20
23.34
23.13
23.13
8,772,143
-0.55(-2.33%)
Dec 30, 2011
23.86
23.86
23.67
23.69
6,216,762
-0.17(-0.72%)
Dec 29, 2011
23.71
23.86
23.69
23.86
6,012,593
+0.18(+0.78%)
Dec 28, 2011
23.85
23.85
23.63
23.67
4,784,281
-0.09(-0.36%)
Dec 27, 2011
23.59
23.81
23.56
23.76
4,915,763
+0.19(+0.81%)
Dec 23, 2011
23.50
23.67
23.49
23.57
4,889,724
+0.18(+0.76%)
Dec 21, 2011
23.07
23.42
23.07
23.39
14,671,203
+0.34(+1.49%)
Dec 20, 2011
22.75
23.07
22.75
23.05
9,920,404
+0.48(+2.13%)
Dec 19, 2011
22.86
22.90
22.53
22.57
10,191,294
-0.17(-0.75%)
Dec 16, 2011
22.98
22.99
22.69
22.74
11,798,770
-0.07(-0.29%)
Dec 15, 2011
22.65
22.88
22.65
22.81
14,027,838
+0.27(+1.21%)
Dec 14, 2011
22.66
22.77
22.51
22.53
9,380,466
-0.14(-0.63%)
Dec 13, 2011
22.69
22.94
22.62
22.68
10,552,437
+0.08(+0.37%)
Dec 12, 2011
22.66
22.75
22.43
22.59
15,581,888
-0.20(-0.86%)
Dec 09, 2011
22.60
22.84
22.57
22.79
17,647,408
+0.29(+1.27%)
Dec 08, 2011
22.75
22.79
22.45
22.50
10,575,329
-0.33(-1.45%)
Dec 07, 2011
22.83
22.92
22.68
22.83
8,106,472
-0.03(-0.14%)
Dec 06, 2011
22.85
22.99
22.76
22.86
8,253,029
+0.07(+0.29%)
Dec 05, 2011
22.96
22.96
22.69
22.80
11,017,370
+0.18(+0.78%)
Dec 02, 2011
22.99
22.99
22.59
22.62
18,088,012
-0.23(-1.03%)
Dec 01, 2011
22.89
22.99
22.81
22.86
8,732,785
-0.07(-0.28%)
Nov 30, 2011
22.76
22.92
22.66
22.92
11,032,319
+0.64(+2.89%)
Nov 29, 2011
22.08
22.36
22.08
22.28
7,267,886
+0.24(+1.09%)
Nov 28, 2011
22.13
22.21
21.93
22.04
7,473,451
+0.27(+1.26%)
Nov 25, 2011
21.61
21.88
21.61
21.76
4,131,263
+0.11(+0.51%)
Nov 23, 2011
21.85
21.88
21.60
21.65
9,633,267
-0.34(-1.57%)
Nov 22, 2011
22.29
22.29
21.94
22.00
24,404,852
-0.27(-1.23%)
Nov 21, 2011
22.40
22.40
22.11
22.27
10,615,832
-0.28(-1.24%)
Nov 18, 2011
22.51
22.61
22.43
22.55
7,418,785
+0.16(+0.70%)
Nov 17, 2011
22.52
22.61
22.22
22.40
8,647,515
-0.12(-0.52%)
Nov 16, 2011
22.68
22.79
22.50
22.51
8,823,974
-0.27(-1.20%)
Nov 15, 2011
22.77
22.86
22.67
22.79
6,625,495
+0.04(+0.17%)
Nov 14, 2011
22.98
23.03
22.73
22.75
12,311,586
-0.27(-1.19%)
Nov 11, 2011
22.90
23.02
22.87
23.02
6,398,767
+0.33(+1.43%)
Nov 10, 2011
22.73
22.80
22.54
22.70
11,550,373
+0.15(+0.66%)
Nov 09, 2011
22.77
22.83
22.50
22.55
12,325,172
-0.50(-2.18%)
Nov 08, 2011
22.95
23.05
22.75
23.05
9,368,507
+0.15(+0.65%)
Nov 07, 2011
22.79
22.92
22.63
22.90
7,737,774
+0.12(+0.54%)
Nov 04, 2011
22.75
22.82
22.50
22.77
8,652,332
-0.10(-0.46%)
Nov 03, 2011
22.67
22.95
22.64
22.88
16,002,316
+0.27(+1.21%)
Nov 02, 2011
22.50
22.77
22.49
22.60
14,730,500
+0.39(+1.76%)
Nov 01, 2011
22.36
22.53
22.17
22.21
18,739,888
-0.48(-2.09%)
Oct 31, 2011
22.68
22.90
22.66
22.69
8,769,652
-0.10(-0.46%)
Oct 28, 2011
22.97
22.97
22.68
22.79
18,327,432
-0.19(-0.82%)
Oct 27, 2011
22.83
23.09
22.79
22.98
20,262,498
+0.53(+2.38%)
Oct 26, 2011
22.53
22.59
22.32
22.45
12,846,239
+0.09(+0.41%)
Oct 25, 2011
22.56
22.62
22.31
22.36
14,860,903
-0.25(-1.12%)
Oct 24, 2011
22.75
22.75
22.55
22.61
13,156,603
-0.10(-0.43%)
Oct 21, 2011
22.50
22.72
22.50
22.71
11,511,626
+0.38(+1.69%)
Oct 20, 2011
22.20
22.42
22.18
22.33
8,674,723
+0.12(+0.56%)
Oct 19, 2011
22.17
22.52
22.16
22.21
13,513,850
+0.02(+0.09%)
Oct 18, 2011
21.95
22.31
21.88
22.19
16,778,454
+0.16(+0.71%)
Oct 17, 2011
21.99
22.14
21.99
22.03
7,204,762
-0.09(-0.41%)
Oct 14, 2011
22.00
22.13
21.94
22.12
14,783,719
+0.21(+0.95%)
Oct 13, 2011
21.85
21.96
21.65
21.91
11,986,610
+0.00(+0.00%)
Oct 12, 2011
22.05
22.05
21.86
21.91
9,911,701
-0.05(-0.24%)
Oct 11, 2011
22.08
22.12
21.84
21.97
18,564,726
-0.20(-0.91%)
Oct 10, 2011
21.91
22.18
21.91
22.17
10,432,671
+0.42(+1.95%)
Oct 07, 2011
21.69
21.89
21.61
21.74
16,293,764
+0.09(+0.42%)
Oct 06, 2011
21.54
21.65
21.51
21.65
18,727,962
+0.38(+1.78%)
Oct 05, 2011
21.27
21.36
20.98
21.28
20,092,710
+0.01(+0.06%)
Oct 04, 2011
21.28
21.31
20.79
21.26
34,197,564
-0.10(-0.49%)
Oct 03, 2011
21.90
22.06
21.37
21.37
23,549,302
-0.52(-2.38%)
Sep 30, 2011
21.94
22.16
21.88
21.89
16,068,718
-0.25(-1.12%)
Sep 29, 2011
22.06
22.18
21.88
22.14
18,789,674
+0.35(+1.61%)
Sep 28, 2011
22.11
22.15
21.76
21.78
19,251,372
-0.22(-1.01%)
Sep 27, 2011
22.21
22.24
21.91
22.01
14,084,835
+0.08(+0.36%)
Sep 26, 2011
21.84
21.95
21.70
21.93
16,843,538
+0.18(+0.81%)
Sep 23, 2011
21.48
21.86
21.45
21.75
18,468,306
+0.21(+1.00%)
Sep 22, 2011
21.55
21.63
21.31
21.54
42,439,540
-0.37(-1.69%)
Sep 21, 2011
22.32
22.44
21.91
21.91
21,153,996
-0.41(-1.84%)
Sep 20, 2011
22.18
22.60
22.06
22.32
27,969,048
+0.32(+1.45%)
Sep 19, 2011
21.88
22.08
21.81
22.00
11,182,839
-0.12(-0.56%)
Sep 16, 2011
21.89
22.18
21.89
22.12
12,388,607
+0.25(+1.14%)
Sep 15, 2011
21.82
21.94
21.65
21.87
9,171,887
+0.27(+1.25%)
Sep 14, 2011
21.54
21.78
21.29
21.60
10,874,272
+0.15(+0.69%)
Sep 13, 2011
21.38
21.45
21.16
21.45
11,132,915
+0.14(+0.67%)
Sep 12, 2011
21.03
21.32
20.95
21.31
11,870,890
+0.17(+0.82%)
Sep 09, 2011
21.43
21.43
21.01
21.14
21,840,958
-0.44(-2.03%)
Sep 08, 2011
21.54
21.78
21.47
21.58
10,618,555
-0.01(-0.06%)
Sep 07, 2011
21.52
21.62
21.41
21.59
11,722,335
+0.24(+1.12%)
Sep 06, 2011
21.03
21.37
20.88
21.35
17,927,894
-0.10(-0.48%)
Sep 02, 2011
21.42
21.60
21.40
21.45
13,829,262
-0.24(-1.13%)
Sep 01, 2011
21.87
21.96
21.69
21.70
16,558,200
-0.14(-0.65%)
Aug 31, 2011
21.78
21.91
21.72
21.84
14,957,314
+0.14(+0.65%)
Aug 30, 2011
21.67
21.78
21.57
21.70
12,032,691
+0.01(+0.04%)
Aug 29, 2011
21.49
21.71
21.45
21.69
23,053,428
+0.42(+1.98%)
Aug 26, 2011
21.21
21.38
20.78
21.27
19,429,904
-0.03(-0.15%)
Aug 25, 2011
21.72
21.72
21.20
21.30
22,144,376
-0.35(-1.64%)
Aug 24, 2011
21.16
21.65
21.15
21.65
22,192,762
+0.46(+2.16%)
Aug 23, 2011
20.96
21.20
20.69
21.20
24,404,002
+0.37(+1.80%)
Aug 22, 2011
21.19
21.19
20.71
20.82
30,669,368
-0.05(-0.25%)
Aug 19, 2011
20.83
21.05
20.74
20.87
23,534,856
-0.13(-0.61%)
Aug 18, 2011
20.94
21.07
20.68
21.00
34,923,536
-0.25(-1.18%)
Aug 17, 2011
21.22
21.45
21.18
21.25
21,713,534
+0.15(+0.73%)
Aug 16, 2011
20.96
21.16
20.85
21.10
17,519,926
-0.03(-0.12%)
Aug 15, 2011
20.60
21.17
20.56
21.13
43,191,804
+0.70(+3.41%)
Aug 12, 2011
20.69
20.80
20.33
20.43
15,057,179
-0.12(-0.60%)
Aug 11, 2011
19.78
20.76
19.78
20.55
27,102,472
+0.83(+4.22%)
Aug 10, 2011
19.85
20.24
19.64
19.72
26,123,566
-0.38(-1.89%)
Aug 09, 2011
20.40
20.14
18.98
20.10
38,373,720
+0.64(+3.28%)
Aug 08, 2011
20.26
20.44
19.39
19.46
27,661,252
-1.09(-5.30%)
Aug 05, 2011
20.56
20.73
20.17
20.55
34,086,476
+0.17(+0.82%)
Aug 04, 2011
20.89
21.01
20.38
20.38
26,422,230
-0.69(-3.27%)
Aug 03, 2011
21.10
21.11
20.80
21.07
20,144,618
+0.00(+0.00%)
Aug 02, 2011
21.35
21.40
21.07
21.07
14,538,194
-0.37(-1.71%)
Aug 01, 2011
21.58
21.60
21.29
21.44
11,717,601
+0.06(+0.30%)
Jul 29, 2011
21.41
21.56
21.32
21.38
15,828,044
-0.22(-1.01%)
Jul 28, 2011
21.72
21.74
21.57
21.60
8,750,086
-0.14(-0.62%)
Jul 27, 2011
21.76
21.85
21.69
21.73
21,441,926
-0.06(-0.30%)
Jul 26, 2011
21.91
21.91
21.74
21.80
7,483,849
-0.08(-0.35%)
Jul 25, 2011
21.65
21.95
21.65
21.87
7,580,703
+0.08(+0.35%)
Jul 22, 2011
21.86
21.87
21.76
21.80
6,874,925
-0.14(-0.62%)
Jul 21, 2011
21.69
21.97
21.69
21.93
11,794,419
+0.32(+1.49%)
Jul 20, 2011
21.49
21.69
21.43
21.61
5,628,871
+0.13(+0.60%)
Jul 19, 2011
21.36
21.51
21.20
21.48
12,440,105
+0.19(+0.88%)
Jul 18, 2011
21.45
21.48
21.25
21.29
10,142,330
-0.21(-0.96%)
Jul 15, 2011
21.49
21.56
21.38
21.50
9,363,427
+0.03(+0.15%)
Jul 14, 2011
21.58
21.67
21.44
21.47
11,482,479
-0.10(-0.45%)
Jul 13, 2011
21.71
21.75
21.52
21.56
6,917,944
-0.06(-0.27%)
Jul 12, 2011
21.48
21.75
21.43
21.62
9,436,409
+0.10(+0.45%)
Jul 11, 2011
21.61
21.62
21.43
21.52
11,597,091
-0.23(-1.07%)
Jul 08, 2011
21.72
21.78
21.63
21.76
9,196,682
-0.08(-0.38%)
Jul 07, 2011
21.90
21.91
21.73
21.84
12,153,207
+0.09(+0.42%)
Jul 06, 2011
21.69
21.82
21.61
21.75
6,272,937
+0.05(+0.21%)
Jul 05, 2011
21.83
21.85
21.67
21.71
9,242,731
-0.13(-0.59%)
Jul 01, 2011
21.58
21.87
21.55
21.83
14,095,287
+0.26(+1.19%)
Jun 30, 2011
21.58
21.60
21.41
21.58
6,925,034
+0.05(+0.21%)
Jun 29, 2011
21.46
21.54
21.38
21.53
9,196,649
+0.14(+0.66%)
Jun 28, 2011
21.30
21.44
21.28
21.39
8,921,357
+0.10(+0.45%)
Jun 27, 2011
21.16
21.33
21.16
21.29
5,653,952
+0.15(+0.73%)
Jun 24, 2011
21.13
21.31
21.11
21.14
8,056,301
+0.06(+0.31%)
Jun 23, 2011
21.11
21.13
20.90
21.07
14,823,166
-0.18(-0.85%)
Jun 22, 2011
21.36
21.39
21.22
21.25
7,938,230
-0.14(-0.66%)
Jun 21, 2011
21.47
21.50
21.33
21.40
7,946,450
+0.01(+0.06%)
Jun 20, 2011
21.34
21.39
21.32
21.38
6,509,368
+0.12(+0.58%)
Jun 17, 2011
21.34
21.38
21.21
21.26
12,108,930
+0.14(+0.69%)
Jun 16, 2011
21.00
21.20
20.98
21.12
12,933,533
+0.17(+0.79%)
Jun 15, 2011
21.11
21.24
20.89
20.95
12,004,389
-0.26(-1.23%)
Jun 14, 2011
21.31
21.31
21.08
21.21
11,155,950
+0.08(+0.39%)
Jun 13, 2011
21.10
21.21
21.01
21.13
8,134,899
+0.10(+0.45%)
Jun 10, 2011
21.11
21.17
21.03
21.03
13,072,932
-0.14(-0.66%)
Jun 09, 2011
21.19
21.26
21.07
21.17
8,919,270
+0.02(+0.09%)
Jun 08, 2011
21.14
21.21
21.06
21.15
12,555,317
+0.05(+0.24%)
Jun 07, 2011
21.16
21.30
21.10
21.10
15,905,666
+0.03(+0.12%)
Jun 06, 2011
21.14
21.17
21.01
21.08
8,303,563
-0.10(-0.45%)
Jun 03, 2011
21.12
21.29
21.04
21.17
9,550,637
-0.33(-1.51%)
May 24, 2011
21.52
21.61
21.48
21.50
6,988,844
-0.02(-0.09%)
May 23, 2011
21.58
21.75
21.51
21.52
9,439,070
-0.26(-1.17%)
May 20, 2011
21.78
21.88
21.68
21.77
7,013,084
-0.03(-0.12%)
May 19, 2011
21.75
21.84
21.70
21.80
5,014,749
+0.05(+0.23%)
May 18, 2011
21.81
21.84
21.63
21.75
8,525,283
-0.07(-0.32%)
May 17, 2011
21.60
21.82
21.60
21.82
13,408,725
+0.16(+0.74%)
May 16, 2011
21.68
21.85
21.61
21.66
12,717,008
+0.03(+0.12%)
May 13, 2011
21.79
21.80
21.52
21.63
10,835,583
-0.10(-0.47%)
May 12, 2011
21.52
21.75
21.48
21.73
9,224,114
+0.22(+1.01%)
May 11, 2011
21.59
21.59
21.40
21.52
6,430,181
-0.07(-0.33%)
May 10, 2011
21.38
21.64
21.34
21.59
13,448,120
+0.31(+1.44%)
May 09, 2011
21.21
21.30
21.12
21.28
6,148,436
+0.04(+0.21%)
May 06, 2011
21.33
21.40
21.15
21.24
8,998,690
+0.12(+0.57%)
May 05, 2011
21.24
21.26
21.03
21.12
8,988,009
-0.15(-0.72%)
May 04, 2011
21.29
21.33
21.14
21.27
13,553,445
-0.03(-0.12%)
May 03, 2011
21.17
21.44
21.09
21.29
25,741,266
+0.13(+0.63%)
May 02, 2011
21.16
21.17
21.14
21.16
8,699,528
+0.01(+0.03%)
Apr 29, 2011
21.09
21.17
21.03
21.15
13,695,589
+0.04(+0.21%)
Apr 28, 2011
20.91
21.13
20.90
21.11
10,597,389
+0.18(+0.88%)
Apr 27, 2011
20.82
20.96
20.77
20.92
9,574,403
+0.17(+0.80%)
Apr 26, 2011
20.61
20.78
20.61
20.76
8,274,487
+0.17(+0.81%)
Apr 25, 2011
20.57
20.63
20.52
20.59
3,926,993
+0.03(+0.12%)
Apr 21, 2011
20.56
20.58
20.49
20.57
6,373,113
+0.00(+0.00%)
Apr 20, 2011
20.47
20.59
20.44
20.57
9,199,910
+0.26(+1.29%)
Apr 19, 2011
20.34
20.34
20.24
20.31
8,868,217
+0.01(+0.03%)
Apr 18, 2011
20.36
20.42
20.18
20.30
11,208,143
-0.18(-0.87%)
Apr 15, 2011
20.31
20.54
20.29
20.48
11,225,980
+0.22(+1.10%)
Apr 14, 2011
20.04
20.30
20.03
20.25
9,062,071
+0.12(+0.60%)
Apr 13, 2011
20.16
20.30
20.13
20.13
8,302,577
+0.05(+0.25%)
Apr 12, 2011
20.08
20.18
20.00
20.08
13,372,992
-0.05(-0.25%)
Apr 11, 2011
20.36
20.40
20.09
20.13
14,649,713
-0.27(-1.31%)
Apr 08, 2011
20.55
20.57
20.31
20.40
9,345,312
-0.06(-0.28%)
Apr 07, 2011
20.51
20.54
20.38
20.46
8,370,566
-0.08(-0.40%)
Apr 06, 2011
20.49
20.58
20.43
20.54
5,909,387
+0.15(+0.72%)
Apr 05, 2011
20.47
20.49
20.38
20.40
6,308,632
-0.08(-0.41%)
Apr 04, 2011
20.54
20.54
20.41
20.48
6,229,506
-0.01(-0.06%)
Apr 01, 2011
20.47
20.51
20.38
20.49
9,682,207
+0.16(+0.78%)
Mar 31, 2011
20.38
20.40
20.29
20.33
8,615,726
-0.05(-0.25%)
Mar 30, 2011
20.38
20.46
20.38
20.38
8,774,544
+0.23(+1.16%)
Mar 29, 2011
19.97
20.17
19.91
20.15
8,524,294
+0.19(+0.97%)
Mar 28, 2011
20.04
20.15
19.96
19.96
7,194,602
-0.07(-0.35%)
Mar 25, 2011
20.03
20.11
20.01
20.03
5,338,411
-0.01(-0.03%)
Mar 24, 2011
20.08
20.08
19.90
20.03
9,709,847
+0.08(+0.42%)
Mar 23, 2011
19.94
19.99
19.83
19.95
8,812,415
-0.01(-0.05%)
Mar 22, 2011
19.96
20.06
19.88
19.96
11,393,518
+0.03(+0.14%)
Mar 21, 2011
19.95
20.00
19.92
19.93
7,974,460
+0.23(+1.17%)
Mar 18, 2011
19.82
19.87
19.62
19.70
14,264,031
+0.10(+0.50%)
Mar 17, 2011
19.76
19.77
19.45
19.60
19,033,850
+0.03(+0.15%)
Mar 16, 2011
19.86
19.91
19.42
19.57
24,289,266
-0.31(-1.57%)
Mar 15, 2011
19.90
19.99
19.87
19.89
22,535,696
-0.39(-1.90%)
Mar 14, 2011
20.32
20.34
20.13
20.27
30,034,252
-0.27(-1.32%)
Mar 11, 2011
20.47
20.62
20.43
20.54
7,965,192
+0.05(+0.22%)
Mar 10, 2011
20.61
20.66
20.49
20.50
17,164,490
-0.24(-1.14%)
Mar 09, 2011
20.53
20.78
20.50
20.73
20,745,050
+0.21(+1.02%)
Mar 08, 2011
20.37
20.57
20.30
20.52
10,640,395
+0.23(+1.12%)
Mar 07, 2011
20.30
20.46
20.25
20.30
17,103,658
+0.08(+0.39%)
Mar 04, 2011
20.32
20.36
20.07
20.22
11,619,703
-0.12(-0.61%)
Mar 03, 2011
20.21
20.38
20.21
20.34
9,148,826
+0.23(+1.13%)
Mar 02, 2011
20.09
20.17
20.04
20.11
9,117,500
+0.03(+0.17%)
Mar 01, 2011
20.22
20.37
20.08
20.08
19,240,214
-0.21(-1.01%)
Feb 28, 2011
20.13
20.36
20.09
20.28
19,469,646
+0.22(+1.12%)
Feb 25, 2011
19.99
20.08
19.94
20.06
6,249,380
+0.11(+0.56%)
Feb 24, 2011
19.98
20.07
19.89
19.95
11,223,860
-0.08(-0.39%)
Feb 23, 2011
20.04
20.15
20.00
20.03
8,570,900
-0.04(-0.22%)
Feb 22, 2011
20.02
20.14
19.98
20.07
9,516,550
-0.09(-0.44%)
Feb 18, 2011
20.14
20.19
20.09
20.16
4,714,464
+0.03(+0.16%)
Feb 17, 2011
20.13
20.19
20.08
20.13
12,938,508
+0.04(+0.19%)
Feb 16, 2011
20.16
20.19
19.98
20.09
8,568,453
-0.04(-0.22%)
Feb 15, 2011
20.07
20.16
19.99
20.13
5,105,908
+0.06(+0.31%)
Feb 14, 2011
20.20
20.23
19.99
20.07
6,544,551
-0.15(-0.72%)
Feb 11, 2011
20.22
20.33
20.18
20.22
14,646,821
-0.04(-0.19%)
Feb 10, 2011
20.20
20.27
20.18
20.25
6,720,979
+0.04(+0.19%)
Feb 09, 2011
20.19
20.24
20.11
20.22
6,791,095
-0.00(-0.01%)
Feb 08, 2011
20.24
20.25
20.16
20.22
5,922,084
-0.00(-0.01%)
Feb 07, 2011
20.08
20.23
20.07
20.22
5,892,018
+0.13(+0.64%)
Feb 04, 2011
20.19
20.23
19.96
20.09
7,799,714
-0.12(-0.61%)
Feb 03, 2011
20.11
20.24
20.03
20.21
11,742,027
+0.08(+0.41%)
Feb 02, 2011
20.18
20.22
20.11
20.13
4,978,325
-0.11(-0.55%)
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
.