Global Energy Ishares ETF (NY: IXC )

42.97 +0.41 (+0.95%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.76 23.86 23.53 23.53 218,301 -0.30(-1.28%)
Jul 30, 2012 23.71 23.88 23.71 23.83 66,891 +0.03(+0.13%)
Jul 27, 2012 23.47 23.88 23.38 23.80 147,874 +0.46(+1.95%)
Jul 26, 2012 23.14 23.41 23.13 23.34 716,814 +0.48(+2.11%)
Jul 25, 2012 22.84 22.90 22.63 22.86 199,488 +0.13(+0.56%)
Jul 24, 2012 23.10 23.12 22.51 22.74 245,774 -0.39(-1.67%)
Jul 23, 2012 22.84 23.19 22.70 23.12 184,001 -0.29(-1.24%)
Jul 20, 2012 23.40 23.41 23.28 23.41 83,959 -0.11(-0.46%)
Jul 19, 2012 23.43 23.56 23.38 23.52 96,380 +0.14(+0.59%)
Jul 18, 2012 23.15 23.43 23.14 23.38 116,585 +0.14(+0.60%)
Jul 17, 2012 23.13 23.26 22.77 23.24 240,181 +0.27(+1.19%)
Jul 16, 2012 22.82 23.07 22.76 22.97 79,678 +0.05(+0.22%)
Jul 13, 2012 22.62 22.96 22.62 22.92 42,160 +0.39(+1.71%)
Jul 12, 2012 22.44 22.67 22.36 22.53 198,602 -0.21(-0.92%)
Jul 11, 2012 22.48 22.81 22.48 22.74 469,282 +0.34(+1.50%)
Jul 10, 2012 22.77 22.84 22.34 22.41 229,078 -0.25(-1.09%)
Jul 09, 2012 22.74 22.74 22.52 22.65 127,036 -0.11(-0.47%)
Jul 06, 2012 22.83 22.89 22.65 22.76 209,677 -0.35(-1.51%)
Jul 05, 2012 23.21 23.29 23.06 23.11 212,462 -0.30(-1.27%)
Jul 03, 2012 23.07 23.48 23.07 23.41 298,547 +0.40(+1.73%)
Jul 02, 2012 22.90 23.04 22.78 23.01 95,923 +0.04(+0.17%)
Jun 29, 2012 22.76 22.98 22.70 22.97 318,853 +0.81(+3.66%)
Jun 28, 2012 21.93 22.19 21.79 22.16 125,203 +0.13(+0.60%)
Jun 27, 2012 21.84 22.08 21.79 22.03 177,262 +0.27(+1.25%)
Jun 26, 2012 21.61 21.80 21.46 21.75 196,208 +0.20(+0.94%)
Jun 25, 2012 21.67 21.72 21.41 21.55 180,861 -0.47(-2.13%)
Jun 22, 2012 22.07 22.10 21.82 22.02 1,231,772 +0.09(+0.43%)
Jun 21, 2012 22.68 22.81 21.92 21.93 186,234 -0.94(-4.13%)
Jun 20, 2012 22.82 23.02 22.68 22.87 204,411 +0.01(+0.04%)
Jun 19, 2012 22.66 22.97 22.59 22.86 327,511 +0.39(+1.75%)
Jun 18, 2012 22.45 22.52 22.32 22.47 363,583 -0.17(-0.77%)
Jun 15, 2012 22.28 22.64 22.26 22.64 193,668 +0.49(+2.23%)
Jun 14, 2012 21.90 22.24 21.87 22.15 182,385 +0.22(+1.00%)
Jun 13, 2012 22.00 22.22 21.84 21.93 233,368 -0.24(-1.10%)
Jun 12, 2012 21.95 22.19 21.87 22.17 204,104 +0.34(+1.57%)
Jun 11, 2012 22.26 22.37 21.81 21.83 212,120 -0.24(-1.10%)
Jun 08, 2012 21.87 22.07 21.75 22.07 133,644 -0.09(-0.39%)
Jun 07, 2012 22.37 22.54 22.09 22.16 609,026 +0.04(+0.20%)
Jun 06, 2012 21.64 22.12 21.64 22.12 296,090 +0.74(+3.45%)
Jun 05, 2012 21.20 21.45 21.17 21.38 131,945 +0.16(+0.74%)
Jun 04, 2012 21.22 21.33 20.96 21.22 361,103 +0.04(+0.21%)
Jun 01, 2012 21.17 21.32 21.11 21.18 389,365 -0.51(-2.33%)
May 31, 2012 21.79 21.82 21.33 21.69 294,645 -0.05(-0.23%)
May 30, 2012 22.07 22.07 21.71 21.74 188,861 -0.68(-3.04%)
May 29, 2012 22.34 22.60 22.27 22.42 105,438 +0.26(+1.18%)
May 25, 2012 22.14 22.24 22.09 22.15 157,103 +0.00(+0.00%)
May 24, 2012 22.29 22.29 21.96 22.15 219,597 -0.04(-0.20%)
May 23, 2012 22.07 22.20 21.68 22.20 488,112 -0.07(-0.31%)
May 22, 2012 22.37 22.57 22.13 22.27 245,326 -0.01(-0.03%)
May 21, 2012 21.87 22.32 21.87 22.27 252,105 +0.47(+2.18%)
May 18, 2012 22.04 22.16 21.75 21.80 300,467 -0.14(-0.65%)
May 17, 2012 22.13 22.27 21.94 21.94 215,783 -0.21(-0.96%)
May 16, 2012 22.30 22.59 22.13 22.15 347,128 -0.09(-0.42%)
May 15, 2012 22.52 22.60 22.18 22.25 225,776 -0.31(-1.38%)
May 14, 2012 22.70 22.70 22.52 22.56 482,009 -0.46(-2.01%)
May 11, 2012 22.96 23.31 22.93 23.02 201,175 -0.14(-0.62%)
May 10, 2012 23.21 23.37 23.13 23.17 417,294 +0.19(+0.82%)
May 09, 2012 22.92 23.17 22.73 22.98 545,555 -0.30(-1.29%)
May 08, 2012 23.33 23.42 22.91 23.28 284,432 -0.26(-1.09%)
May 07, 2012 23.37 23.60 23.33 23.53 362,763 +0.03(+0.13%)
May 04, 2012 23.80 23.87 23.44 23.50 197,096 -0.62(-2.59%)
May 03, 2012 24.40 24.45 24.04 24.13 242,672 -0.32(-1.30%)
May 02, 2012 24.49 24.50 24.35 24.45 260,226 -0.34(-1.39%)
May 01, 2012 24.64 24.93 24.51 24.79 291,488 +0.25(+1.02%)
Apr 30, 2012 24.36 24.58 24.36 24.54 164,150 +0.08(+0.33%)
Apr 27, 2012 24.46 24.58 24.36 24.46 134,502 +0.05(+0.20%)
Apr 26, 2012 24.09 24.46 24.03 24.41 159,048 +0.27(+1.11%)
Apr 25, 2012 24.06 24.14 23.92 24.14 83,899 +0.26(+1.10%)
Apr 24, 2012 23.83 23.96 23.77 23.88 133,444 +0.12(+0.53%)
Apr 23, 2012 23.52 23.79 23.42 23.75 306,200 -0.14(-0.58%)
Apr 20, 2012 24.05 24.13 23.88 23.89 231,407 +0.04(+0.16%)
Apr 19, 2012 24.03 24.10 23.76 23.85 584,844 -0.12(-0.52%)
Apr 18, 2012 23.97 24.11 23.93 23.98 219,323 -0.10(-0.41%)
Apr 17, 2012 23.84 24.15 23.84 24.08 346,752 +0.44(+1.85%)
Apr 16, 2012 23.79 23.86 23.55 23.64 153,707 +0.02(+0.11%)
Apr 13, 2012 23.87 23.91 23.62 23.62 139,629 -0.42(-1.74%)
Apr 12, 2012 23.60 24.07 23.57 24.03 194,007 +0.49(+2.07%)
Apr 11, 2012 23.77 23.81 23.55 23.55 393,222 +0.14(+0.61%)
Apr 10, 2012 23.95 24.00 23.38 23.40 386,188 -0.63(-2.63%)
Apr 09, 2012 23.82 24.13 23.82 24.03 251,902 -0.20(-0.82%)
Apr 05, 2012 24.23 24.47 24.17 24.23 203,553 -0.10(-0.41%)
Apr 04, 2012 24.41 24.51 24.23 24.33 238,856 -0.44(-1.79%)
Apr 03, 2012 25.04 25.05 24.57 24.78 116,434 -0.28(-1.12%)
Apr 02, 2012 24.79 25.21 24.73 25.06 1,164,848 +0.21(+0.85%)
Mar 30, 2012 24.74 24.85 24.63 24.85 499,696 +0.21(+0.84%)
Mar 29, 2012 24.49 24.70 24.28 24.64 458,907 -0.10(-0.40%)
Mar 28, 2012 24.98 25.01 24.56 24.74 276,244 -0.27(-1.10%)
Mar 27, 2012 25.30 25.30 25.01 25.01 505,495 -0.36(-1.43%)
Mar 26, 2012 25.30 25.39 25.26 25.38 330,474 +0.31(+1.25%)
Mar 23, 2012 24.82 25.10 24.76 25.06 410,225 +0.27(+1.11%)
Mar 22, 2012 25.00 25.01 24.72 24.79 279,229 -0.51(-2.00%)
Mar 21, 2012 25.36 25.43 25.19 25.30 177,061 -0.16(-0.61%)
Mar 20, 2012 25.51 25.58 25.40 25.45 316,145 -0.41(-1.59%)
Mar 19, 2012 25.63 25.93 25.63 25.86 266,736 +0.19(+0.75%)
Mar 16, 2012 25.56 25.75 25.47 25.67 119,543 +0.26(+1.01%)
Mar 15, 2012 25.42 25.50 25.26 25.41 327,059 -0.02(-0.10%)
Mar 14, 2012 25.68 25.74 25.39 25.44 82,459 -0.30(-1.16%)
Mar 13, 2012 25.55 25.76 25.39 25.74 539,897 +0.32(+1.28%)
Mar 12, 2012 25.46 25.49 25.30 25.41 84,280 -0.10(-0.39%)
Mar 09, 2012 25.58 25.74 25.45 25.51 169,853 -0.11(-0.44%)
Mar 08, 2012 25.43 25.73 25.43 25.63 134,961 +0.33(+1.31%)
Mar 07, 2012 25.11 25.38 25.05 25.30 2,676,678 +0.23(+0.92%)
Mar 06, 2012 25.37 25.37 24.98 25.06 1,018,880 -0.73(-2.83%)
Mar 05, 2012 25.85 25.90 25.61 25.80 208,699 -0.17(-0.67%)
Mar 02, 2012 26.15 26.16 25.84 25.97 178,568 -0.29(-1.12%)
Mar 01, 2012 26.07 26.28 25.98 26.26 1,124,176 +0.31(+1.18%)
Feb 29, 2012 26.23 26.33 25.88 25.96 224,285 -0.19(-0.72%)
Feb 28, 2012 26.14 26.28 26.04 26.15 244,474 -0.02(-0.07%)
Feb 27, 2012 26.13 26.26 25.97 26.16 191,905 -0.03(-0.12%)
Feb 24, 2012 26.24 26.35 26.18 26.20 162,492 +0.04(+0.17%)
Feb 23, 2012 25.93 26.16 25.83 26.15 186,729 +0.27(+1.04%)
Feb 22, 2012 25.86 26.06 25.81 25.88 182,758 +0.04(+0.14%)
Feb 21, 2012 25.86 25.97 25.81 25.85 1,457,502 +0.15(+0.58%)
Feb 17, 2012 25.84 25.86 25.61 25.70 422,098 +0.01(+0.02%)
Feb 16, 2012 25.38 25.72 25.25 25.69 191,274 +0.37(+1.46%)
Feb 15, 2012 25.48 25.51 25.25 25.32 602,404 -0.04(-0.17%)
Feb 14, 2012 25.33 25.42 25.18 25.36 230,148 -0.06(-0.22%)
Feb 13, 2012 25.39 25.49 25.23 25.42 128,026 +0.28(+1.12%)
Feb 10, 2012 25.16 25.22 25.02 25.14 366,215 -0.37(-1.44%)
Feb 09, 2012 25.58 25.59 25.35 25.51 365,454 +0.11(+0.44%)
Feb 08, 2012 25.51 25.51 25.24 25.40 151,009 -0.04(-0.17%)
Feb 07, 2012 25.25 25.46 25.05 25.44 308,701 +0.14(+0.57%)
Feb 06, 2012 25.09 25.34 25.01 25.30 254,936 +0.07(+0.27%)
Feb 03, 2012 25.07 25.23 24.96 25.23 146,513 +0.36(+1.46%)
Feb 02, 2012 24.80 24.97 24.68 24.86 184,748 +0.12(+0.50%)
Feb 01, 2012 24.81 24.93 24.68 24.74 184,519 +0.16(+0.64%)
Jan 31, 2012 24.80 24.81 24.45 24.58 181,882 -0.04(-0.15%)
Jan 30, 2012 24.50 24.65 24.36 24.62 287,361 -0.17(-0.71%)
Jan 27, 2012 24.70 24.87 24.66 24.80 281,206 -0.11(-0.43%)
Jan 26, 2012 25.18 25.20 24.73 24.90 375,730 -0.16(-0.62%)
Jan 25, 2012 24.73 25.11 24.48 25.06 256,801 +0.20(+0.80%)
Jan 24, 2012 24.65 24.86 24.56 24.86 333,129 +0.03(+0.13%)
Jan 23, 2012 24.67 24.88 24.66 24.83 125,709 +0.21(+0.86%)
Jan 20, 2012 24.60 24.64 24.40 24.61 190,438 -0.03(-0.13%)
Jan 19, 2012 24.61 24.68 24.48 24.65 255,760 +0.12(+0.51%)
Jan 18, 2012 24.13 24.55 24.07 24.52 221,432 +0.36(+1.47%)
Jan 17, 2012 24.22 24.29 24.05 24.17 318,138 +0.26(+1.07%)
Jan 13, 2012 23.91 23.91 23.68 23.91 293,278 -0.17(-0.70%)
Jan 12, 2012 24.13 24.23 23.98 24.08 101,075 -0.16(-0.64%)
Jan 11, 2012 24.39 24.40 24.15 24.23 144,736 -0.36(-1.45%)
Jan 10, 2012 24.66 24.76 24.57 24.59 142,277 +0.21(+0.87%)
Jan 09, 2012 24.29 24.39 24.20 24.38 172,710 +0.18(+0.75%)
Jan 06, 2012 24.38 24.38 24.14 24.20 366,577 -0.10(-0.41%)
Jan 05, 2012 24.38 24.38 24.13 24.30 252,438 -0.19(-0.79%)
Jan 04, 2012 24.37 24.55 24.28 24.49 433,908 +0.64(+2.67%)
Dec 30, 2011 23.70 23.93 23.70 23.85 289,612 +0.11(+0.45%)
Dec 29, 2011 23.56 23.75 23.48 23.75 401,401 +0.27(+1.17%)
Dec 28, 2011 23.85 23.90 23.43 23.47 187,243 -0.43(-1.80%)
Dec 27, 2011 23.78 24.00 23.78 23.90 146,265 +0.02(+0.08%)
Dec 23, 2011 23.76 23.88 23.73 23.88 243,748 +0.45(+1.92%)
Dec 21, 2011 23.22 23.46 23.06 23.43 159,672 +0.26(+1.10%)
Dec 20, 2011 22.92 23.25 22.92 23.18 333,239 +0.80(+3.57%)
Dec 19, 2011 22.77 22.84 22.34 22.38 335,695 -0.36(-1.60%)
Dec 16, 2011 22.76 22.91 22.57 22.74 381,280 +0.06(+0.24%)
Dec 15, 2011 22.93 23.03 22.56 22.69 240,865 -0.02(-0.11%)
Dec 14, 2011 22.96 23.05 22.53 22.71 397,162 -0.45(-1.94%)
Dec 13, 2011 23.54 23.86 23.02 23.16 337,457 -0.26(-1.11%)
Dec 12, 2011 23.53 23.64 23.10 23.42 312,866 -0.55(-2.29%)
Dec 09, 2011 23.55 24.02 23.54 23.97 337,814 +0.55(+2.35%)
Dec 08, 2011 23.96 23.98 23.34 23.42 456,133 -0.70(-2.89%)
Dec 07, 2011 24.07 24.27 23.85 24.12 122,445 -0.07(-0.28%)
Dec 06, 2011 24.14 24.37 24.03 24.19 145,220 +0.06(+0.23%)
Dec 05, 2011 24.32 24.43 23.97 24.13 192,975 +0.25(+1.03%)
Dec 02, 2011 24.17 24.19 23.82 23.88 149,129 +0.02(+0.08%)
Dec 01, 2011 24.01 24.16 23.76 23.87 570,557 -0.21(-0.87%)
Nov 30, 2011 23.67 24.09 23.64 24.08 399,082 +1.23(+5.38%)
Nov 29, 2011 22.60 23.00 22.54 22.85 132,720 +0.37(+1.65%)
Nov 28, 2011 22.59 22.70 22.34 22.48 470,954 +0.80(+3.67%)
Nov 25, 2011 21.86 22.03 21.68 21.68 172,827 -0.24(-1.10%)
Nov 23, 2011 22.33 22.33 21.88 21.92 1,073,244 -0.67(-2.98%)
Nov 22, 2011 22.80 22.90 22.48 22.59 884,449 -0.33(-1.45%)
Nov 21, 2011 22.93 23.01 22.56 22.93 130,163 -0.44(-1.90%)
Nov 18, 2011 23.55 23.65 23.23 23.37 110,983 +0.01(+0.03%)
Nov 17, 2011 23.89 23.97 23.19 23.37 235,084 -0.46(-1.94%)
Nov 16, 2011 23.94 24.37 23.80 23.83 352,518 -0.33(-1.35%)
Nov 15, 2011 24.08 24.31 23.95 24.16 287,787 -0.05(-0.20%)
Nov 14, 2011 24.30 24.34 24.01 24.21 1,404,654 -0.24(-0.98%)
Nov 11, 2011 24.26 24.50 24.24 24.45 752,693 +0.54(+2.25%)
Nov 10, 2011 23.95 24.14 23.56 23.91 940,401 +0.31(+1.33%)
Nov 09, 2011 23.92 24.11 23.55 23.59 240,267 -1.07(-4.35%)
Nov 08, 2011 24.54 24.74 24.27 24.67 293,690 +0.30(+1.22%)
Nov 07, 2011 24.17 24.39 23.98 24.37 1,181,651 +0.22(+0.89%)
Nov 04, 2011 24.03 24.21 23.73 24.16 1,564,154 -0.11(-0.43%)
Nov 03, 2011 24.05 24.30 23.66 24.26 172,542 +0.65(+2.74%)
Nov 02, 2011 23.61 23.74 23.42 23.61 686,432 +0.48(+2.08%)
Nov 01, 2011 23.00 23.42 22.77 23.13 520,225 -0.81(-3.40%)
Oct 31, 2011 24.58 24.58 23.95 23.95 555,802 -0.95(-3.82%)
Oct 28, 2011 24.68 24.97 24.52 24.90 146,056 -0.08(-0.32%)
Oct 27, 2011 24.82 25.14 24.59 24.98 603,196 +0.99(+4.12%)
Oct 26, 2011 23.85 24.09 23.43 23.99 159,390 +0.44(+1.89%)
Oct 25, 2011 23.89 23.89 23.35 23.55 1,667,215 -0.33(-1.40%)
Oct 24, 2011 23.59 23.89 23.50 23.88 341,631 +0.25(+1.07%)
Oct 21, 2011 23.34 23.64 23.30 23.63 345,099 +0.54(+2.35%)
Oct 20, 2011 23.03 23.22 22.67 23.08 711,839 +0.06(+0.27%)
Oct 19, 2011 23.17 23.43 22.89 23.02 1,968,616 -0.23(-0.98%)
Oct 18, 2011 22.63 23.42 22.41 23.25 269,883 +0.60(+2.64%)
Oct 17, 2011 23.02 23.06 22.58 22.65 168,342 -0.43(-1.87%)
Oct 14, 2011 22.70 23.11 22.62 23.08 1,843,761 +0.77(+3.46%)
Oct 13, 2011 22.13 22.40 21.92 22.31 236,318 -0.03(-0.14%)
Oct 12, 2011 22.36 22.58 22.19 22.34 175,209 +0.26(+1.17%)
Oct 11, 2011 21.82 22.17 21.82 22.08 1,214,406 +0.05(+0.22%)
Oct 10, 2011 21.63 22.11 21.63 22.03 309,029 +0.84(+3.96%)
Oct 07, 2011 21.50 21.54 21.04 21.19 265,826 -0.17(-0.81%)
Oct 06, 2011 20.77 21.38 20.62 21.37 289,573 +0.48(+2.27%)
Oct 05, 2011 20.33 20.96 20.14 20.89 1,004,173 +0.66(+3.26%)
Oct 04, 2011 19.39 20.29 19.00 20.23 573,201 +0.50(+2.53%)
Oct 03, 2011 20.20 20.39 19.73 19.73 1,803,443 -0.75(-3.65%)
Sep 30, 2011 20.54 20.84 20.42 20.48 831,097 -0.43(-2.07%)
Sep 29, 2011 21.04 21.18 20.52 20.91 166,155 +0.33(+1.62%)
Sep 28, 2011 21.20 21.37 20.56 20.58 1,157,158 -0.58(-2.74%)
Sep 27, 2011 21.39 21.63 21.11 21.16 1,985,429 +0.30(+1.42%)
Sep 26, 2011 20.31 20.87 19.95 20.86 402,329 +0.71(+3.52%)
Sep 23, 2011 20.06 20.38 19.98 20.15 185,018 -0.12(-0.58%)
Sep 22, 2011 20.47 20.53 19.89 20.27 441,743 -1.03(-4.84%)
Sep 21, 2011 22.15 22.15 21.29 21.30 295,769 -0.83(-3.74%)
Sep 20, 2011 22.32 22.55 22.10 22.13 178,381 -0.07(-0.33%)
Sep 19, 2011 22.09 22.37 21.82 22.20 199,452 -0.43(-1.88%)
Sep 16, 2011 22.73 22.82 22.45 22.63 164,988 -0.04(-0.16%)
Sep 15, 2011 22.56 22.73 22.37 22.66 444,125 +0.47(+2.11%)
Sep 14, 2011 22.09 22.52 21.71 22.19 261,025 +0.23(+1.07%)
Sep 13, 2011 21.87 22.09 21.63 21.96 316,507 +0.10(+0.45%)
Sep 12, 2011 21.43 21.87 21.27 21.86 313,197 +0.01(+0.03%)
Sep 09, 2011 22.31 22.35 21.74 21.85 201,693 -0.75(-3.33%)
Sep 08, 2011 22.71 23.00 22.50 22.61 146,131 -0.26(-1.13%)
Sep 07, 2011 22.50 22.87 22.40 22.87 230,717 +0.75(+3.38%)
Sep 06, 2011 21.56 22.16 21.47 22.12 536,305 -0.37(-1.65%)
Sep 02, 2011 22.48 22.75 22.33 22.49 361,887 -0.61(-2.64%)
Sep 01, 2011 23.21 23.51 23.05 23.10 450,271 -0.15(-0.66%)
Aug 31, 2011 23.24 23.48 23.13 23.25 742,260 +0.25(+1.07%)
Aug 30, 2011 22.76 23.16 22.61 23.01 489,796 +0.07(+0.32%)
Aug 29, 2011 22.66 22.93 22.55 22.93 159,534 +0.62(+2.79%)
Aug 26, 2011 21.76 22.43 21.50 22.31 178,257 +0.30(+1.35%)
Aug 25, 2011 22.56 22.67 21.88 22.01 445,773 -0.48(-2.11%)
Aug 24, 2011 22.34 22.58 22.16 22.49 185,251 +0.03(+0.14%)
Aug 23, 2011 21.70 22.49 21.63 22.46 443,929 +0.93(+4.33%)
Aug 22, 2011 22.24 22.25 21.48 21.53 780,264 +0.03(+0.14%)
Aug 19, 2011 21.56 22.20 21.44 21.50 497,023 -0.43(-1.94%)
Aug 18, 2011 22.40 22.48 21.69 21.92 393,244 -1.28(-5.53%)
Aug 17, 2011 23.32 23.55 23.05 23.21 221,478 +0.15(+0.67%)
Aug 16, 2011 23.11 23.30 22.81 23.05 228,517 -0.39(-1.68%)
Aug 15, 2011 23.01 23.45 23.01 23.45 420,008 +0.81(+3.60%)
Aug 12, 2011 22.93 22.93 22.51 22.63 564,579 +0.22(+0.96%)
Aug 11, 2011 21.61 22.78 21.39 22.42 614,664 +1.05(+4.91%)
Aug 10, 2011 21.87 22.21 21.29 21.37 822,155 -0.85(-3.83%)
Aug 09, 2011 22.64 22.22 20.83 22.22 1,789,387 +1.18(+5.63%)
Aug 08, 2011 22.09 22.36 21.00 21.03 1,877,470 -1.96(-8.51%)
Aug 05, 2011 23.24 23.42 22.05 22.99 1,275,623 -0.06(-0.24%)
Aug 04, 2011 24.18 24.24 22.93 23.05 1,387,590 -1.67(-6.77%)
Aug 03, 2011 24.95 24.95 24.29 24.72 814,493 -0.17(-0.70%)
Aug 02, 2011 25.33 25.64 24.89 24.89 606,744 -0.70(-2.74%)
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.