Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMER DISC (NY: XLY )

200.84 +0.30 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.46 39.46 39.17 39.26 8,074,984 -0.22(-0.57%)
Apr 27, 2012 39.29 39.67 39.11 39.49 9,453,275 +0.48(+1.24%)
Apr 26, 2012 38.46 39.08 38.46 39.01 6,716,671 +0.48(+1.25%)
Apr 25, 2012 38.17 38.55 38.15 38.52 9,172,454 +0.64(+1.68%)
Apr 24, 2012 38.06 38.21 37.73 37.89 10,315,807 -0.13(-0.34%)
Apr 23, 2012 38.09 38.15 37.77 38.02 7,157,944 -0.41(-1.08%)
Apr 20, 2012 38.52 38.72 38.41 38.43 5,341,508 +0.06(+0.16%)
Apr 19, 2012 38.68 38.87 38.20 38.37 6,629,073 -0.31(-0.80%)
Apr 18, 2012 38.53 38.84 38.48 38.68 5,011,417 +0.00(+0.00%)
Apr 17, 2012 38.40 38.73 38.29 38.68 5,457,390 +0.46(+1.22%)
Apr 16, 2012 38.45 38.54 38.04 38.21 11,524,669 -0.14(-0.36%)
Apr 13, 2012 38.38 38.56 38.17 38.35 7,520,020 -0.10(-0.27%)
Apr 12, 2012 38.06 38.49 37.90 38.46 8,187,154 +0.48(+1.27%)
Apr 11, 2012 37.83 38.08 37.79 37.97 5,251,777 +0.52(+1.38%)
Apr 10, 2012 38.26 38.39 37.38 37.46 20,058,844 -0.94(-2.44%)
Apr 09, 2012 38.19 38.48 38.12 38.40 7,659,548 -0.35(-0.91%)
Apr 05, 2012 38.35 38.81 38.35 38.75 6,636,976 +0.27(+0.69%)
Apr 04, 2012 38.61 38.64 38.24 38.48 8,691,072 -0.36(-0.93%)
Apr 03, 2012 38.87 39.08 38.70 38.84 6,175,429 -0.08(-0.20%)
Apr 02, 2012 38.76 39.05 38.65 38.92 12,609,894 +0.10(+0.27%)
Mar 30, 2012 38.81 38.92 38.59 38.82 4,859,722 +0.17(+0.45%)
Mar 29, 2012 38.40 38.68 38.22 38.64 4,540,388 -0.01(-0.02%)
Mar 28, 2012 39.01 39.01 38.48 38.65 7,778,086 -0.34(-0.86%)
Mar 27, 2012 39.16 39.22 38.96 38.99 5,227,989 -0.06(-0.15%)
Mar 26, 2012 38.76 39.08 38.70 39.05 6,646,509 +0.61(+1.59%)
Mar 23, 2012 38.33 38.48 37.96 38.44 4,097,147 +0.04(+0.11%)
Mar 22, 2012 38.30 38.49 38.23 38.40 5,296,114 -0.09(-0.25%)
Mar 21, 2012 38.52 38.61 38.44 38.49 3,577,056 +0.05(+0.12%)
Mar 20, 2012 38.20 38.52 38.09 38.44 5,538,166 +0.06(+0.17%)
Mar 19, 2012 38.05 38.43 38.03 38.38 8,276,332 +0.20(+0.52%)
Mar 16, 2012 38.35 38.36 38.10 38.18 8,971,938 -0.12(-0.32%)
Mar 15, 2012 38.17 38.33 38.02 38.30 6,141,210 +0.13(+0.34%)
Mar 14, 2012 38.24 38.27 38.05 38.17 8,131,353 -0.05(-0.13%)
Mar 13, 2012 37.79 38.23 37.72 38.23 7,924,682 +0.58(+1.55%)
Mar 12, 2012 37.76 37.86 37.56 37.64 6,275,611 -0.10(-0.27%)
Mar 09, 2012 37.68 37.82 37.59 37.74 5,517,626 +0.21(+0.57%)
Mar 08, 2012 37.20 37.61 37.20 37.53 5,101,261 +0.38(+1.02%)
Mar 07, 2012 36.87 37.20 36.85 37.15 5,611,346 +0.42(+1.14%)
Mar 06, 2012 36.97 36.99 36.62 36.73 6,393,288 -0.58(-1.56%)
Mar 05, 2012 37.25 37.39 37.14 37.32 3,875,415 -0.03(-0.09%)
Mar 02, 2012 37.26 37.49 37.22 37.35 6,757,962 -0.03(-0.07%)
Mar 01, 2012 37.17 37.43 37.15 37.38 5,515,429 +0.31(+0.83%)
Feb 29, 2012 37.23 37.34 37.06 37.07 11,076,058 -0.14(-0.37%)
Feb 28, 2012 37.00 37.22 36.91 37.20 7,137,824 +0.21(+0.56%)
Feb 27, 2012 36.66 37.05 36.55 37.00 5,168,042 +0.21(+0.58%)
Feb 24, 2012 36.83 36.94 36.73 36.78 3,227,638 -0.04(-0.12%)
Feb 23, 2012 36.65 36.84 36.51 36.83 4,120,340 +0.18(+0.49%)
Feb 22, 2012 36.74 36.80 36.52 36.65 5,397,205 -0.09(-0.26%)
Feb 21, 2012 36.99 37.08 36.66 36.74 4,798,539 -0.13(-0.35%)
Feb 17, 2012 36.65 36.93 36.65 36.87 3,927,435 +0.32(+0.87%)
Feb 16, 2012 36.34 36.60 36.31 36.55 5,788,036 +0.15(+0.42%)
Feb 15, 2012 36.72 36.79 36.31 36.40 5,791,340 -0.16(-0.45%)
Feb 14, 2012 36.41 36.59 36.29 36.56 4,490,648 -0.04(-0.12%)
Feb 13, 2012 36.57 36.66 36.47 36.60 5,639,029 +0.29(+0.80%)
Feb 10, 2012 36.14 36.35 36.10 36.31 3,709,312 -0.20(-0.54%)
Feb 09, 2012 36.43 36.54 36.18 36.51 4,811,477 +0.06(+0.16%)
Feb 08, 2012 36.45 36.62 36.23 36.45 4,964,745 +0.09(+0.24%)
Feb 07, 2012 36.19 36.41 36.08 36.36 10,962,775 +0.17(+0.47%)
Feb 06, 2012 36.04 36.25 36.03 36.19 3,012,933 -0.08(-0.21%)
Feb 03, 2012 35.80 36.27 35.80 36.27 6,480,919 +0.73(+2.05%)
Feb 02, 2012 35.57 35.62 35.37 35.54 4,202,914 -0.04(-0.12%)
Feb 01, 2012 35.53 35.71 35.45 35.58 6,556,738 +0.12(+0.34%)
Jan 31, 2012 35.69 35.72 35.32 35.46 3,978,081 -0.01(-0.02%)
Jan 30, 2012 35.26 35.53 35.04 35.47 5,769,432 -0.10(-0.29%)
Jan 27, 2012 35.39 35.64 35.32 35.57 3,939,869 -0.03(-0.07%)
Jan 26, 2012 35.83 35.96 35.46 35.60 4,357,595 -0.06(-0.17%)
Jan 25, 2012 35.38 35.73 35.23 35.66 4,748,668 +0.26(+0.73%)
Jan 24, 2012 35.17 35.42 35.06 35.40 3,282,817 +0.10(+0.29%)
Jan 23, 2012 35.33 35.55 35.06 35.30 3,415,387 -0.03(-0.07%)
Jan 20, 2012 35.61 35.61 35.22 35.32 7,030,706 -0.29(-0.82%)
Jan 19, 2012 35.36 35.68 35.32 35.62 4,604,386 +0.31(+0.88%)
Jan 18, 2012 34.82 35.34 34.68 35.31 5,202,558 +0.56(+1.61%)
Jan 17, 2012 34.85 34.97 34.70 34.75 2,748,253 +0.09(+0.27%)
Jan 13, 2012 34.50 34.66 34.30 34.66 3,988,621 -0.04(-0.12%)
Jan 12, 2012 34.66 34.75 34.40 34.70 2,439,906 +0.10(+0.30%)
Jan 11, 2012 34.48 34.66 34.47 34.60 3,041,682 +0.05(+0.15%)
Jan 10, 2012 34.61 34.63 34.42 34.54 4,267,467 +0.22(+0.65%)
Jan 09, 2012 34.47 34.47 34.18 34.32 3,578,675 -0.05(-0.15%)
Jan 06, 2012 34.34 34.50 34.16 34.37 3,603,344 +0.05(+0.15%)
Jan 05, 2012 33.85 34.32 33.67 34.32 5,332,229 +0.28(+0.83%)
Jan 04, 2012 33.71 34.11 33.71 34.04 3,544,314 +0.55(+1.64%)
Dec 30, 2011 33.70 33.70 33.49 33.49 2,315,894 -0.21(-0.64%)
Dec 29, 2011 33.37 33.70 33.37 33.70 2,635,961 +0.34(+1.03%)
Dec 28, 2011 33.82 33.82 33.26 33.36 3,108,610 -0.37(-1.09%)
Dec 27, 2011 33.50 33.81 33.47 33.73 2,435,124 +0.10(+0.31%)
Dec 23, 2011 33.42 33.65 33.35 33.63 2,320,517 +0.46(+1.40%)
Dec 21, 2011 33.10 33.25 32.85 33.16 3,889,234 +0.11(+0.34%)
Dec 20, 2011 32.66 33.12 32.62 33.05 6,596,858 +0.88(+2.75%)
Dec 19, 2011 32.61 32.78 32.07 32.17 6,013,963 -0.36(-1.11%)
Dec 16, 2011 32.74 32.92 32.48 32.53 14,486,357 +0.00(+0.00%)
Dec 15, 2011 32.73 32.79 32.48 32.53 8,741,925 +0.05(+0.16%)
Dec 14, 2011 32.75 32.75 32.26 32.48 9,371,415 -0.34(-1.04%)
Dec 13, 2011 33.64 33.69 32.68 32.82 9,255,547 -0.66(-1.96%)
Dec 12, 2011 33.33 33.50 33.00 33.47 16,693,136 -0.10(-0.30%)
Dec 09, 2011 33.20 33.70 33.19 33.58 7,738,435 +0.55(+1.65%)
Dec 08, 2011 33.57 33.66 32.97 33.03 7,466,648 -0.72(-2.12%)
Dec 07, 2011 33.41 33.90 33.24 33.75 5,529,052 +0.21(+0.64%)
Dec 06, 2011 33.61 33.73 33.44 33.53 7,198,203 -0.11(-0.33%)
Dec 05, 2011 33.85 33.92 33.44 33.64 5,381,132 +0.31(+0.92%)
Dec 02, 2011 33.46 33.64 33.31 33.34 6,714,518 +0.26(+0.77%)
Dec 01, 2011 33.01 33.74 32.95 33.08 5,128,393 +0.03(+0.08%)
Nov 30, 2011 32.96 33.09 32.69 33.06 10,195,417 +1.00(+3.11%)
Nov 29, 2011 32.04 32.24 31.90 32.06 5,674,075 +0.11(+0.35%)
Nov 28, 2011 31.86 32.14 31.75 31.95 6,524,437 +0.95(+3.06%)
Nov 25, 2011 31.05 31.38 31.00 31.00 3,502,540 -0.17(-0.55%)
Nov 23, 2011 31.49 31.61 31.14 31.17 5,471,621 -0.63(-1.99%)
Nov 22, 2011 31.77 31.96 31.49 31.80 4,608,938 -0.02(-0.05%)
Nov 21, 2011 31.89 31.96 31.42 31.82 6,858,536 -0.50(-1.56%)
Nov 18, 2011 32.48 32.54 32.13 32.32 4,535,232 -0.02(-0.05%)
Nov 17, 2011 32.88 32.95 32.16 32.34 8,203,295 -0.58(-1.76%)
Nov 16, 2011 33.25 33.53 32.86 32.92 5,744,668 -0.63(-1.88%)
Nov 15, 2011 33.29 33.73 33.13 33.55 4,568,328 +0.12(+0.36%)
Nov 14, 2011 33.53 33.72 33.29 33.43 4,082,843 -0.25(-0.73%)
Nov 11, 2011 33.26 33.76 33.18 33.68 7,859,665 +0.83(+2.52%)
Nov 10, 2011 32.89 32.94 32.42 32.85 7,915,822 +0.31(+0.94%)
Nov 09, 2011 33.07 33.11 32.42 32.54 8,072,533 -1.20(-3.57%)
Nov 08, 2011 33.59 33.80 33.08 33.75 9,897,858 +0.32(+0.97%)
Nov 07, 2011 33.28 33.43 32.93 33.42 5,325,429 +0.21(+0.64%)
Nov 04, 2011 33.13 33.29 32.83 33.21 5,504,233 -0.13(-0.38%)
Nov 03, 2011 33.22 33.41 32.53 33.34 7,896,957 +0.43(+1.30%)
Nov 02, 2011 33.12 33.12 32.63 32.91 6,364,461 +0.33(+1.02%)
Nov 01, 2011 32.47 32.90 32.27 32.58 12,549,854 -0.72(-2.15%)
Oct 31, 2011 33.47 33.71 33.27 33.29 7,556,297 -0.52(-1.54%)
Oct 28, 2011 33.93 34.01 33.59 33.82 10,632,155 -0.26(-0.78%)
Oct 27, 2011 34.06 34.28 33.47 34.08 15,216,459 +0.90(+2.73%)
Oct 26, 2011 33.35 33.44 32.61 33.18 18,994,982 -0.13(-0.38%)
Oct 25, 2011 33.87 33.87 33.20 33.30 12,999,351 -0.74(-2.18%)
Oct 24, 2011 33.75 34.17 33.59 34.05 15,361,441 +0.49(+1.48%)
Oct 21, 2011 33.11 33.57 33.06 33.55 12,209,976 +0.90(+2.77%)
Oct 20, 2011 32.55 32.79 32.13 32.65 10,507,620 +0.16(+0.50%)
Oct 19, 2011 33.03 33.06 32.36 32.48 8,678,760 -0.49(-1.50%)
Oct 18, 2011 32.33 33.24 31.99 32.98 13,231,224 +0.66(+2.03%)
Oct 17, 2011 32.83 32.97 32.31 32.32 6,947,083 -0.67(-2.04%)
Oct 14, 2011 32.88 33.04 32.60 33.00 7,227,277 +0.53(+1.63%)
Oct 13, 2011 32.38 32.62 32.21 32.47 10,346,349 -0.03(-0.08%)
Oct 12, 2011 32.36 32.93 32.33 32.49 11,459,786 +0.29(+0.90%)
Oct 11, 2011 31.96 32.25 31.88 32.20 9,287,803 +0.14(+0.43%)
Oct 10, 2011 31.36 32.09 31.36 32.07 7,695,396 +1.05(+3.38%)
Oct 07, 2011 31.22 31.37 30.77 31.02 13,969,595 -0.03(-0.08%)
Oct 06, 2011 30.71 31.08 30.65 31.04 10,433,893 +0.71(+2.34%)
Oct 05, 2011 29.92 30.42 29.58 30.33 16,511,854 +0.55(+1.83%)
Oct 04, 2011 28.50 29.86 28.22 29.79 20,644,924 +0.91(+3.16%)
Oct 03, 2011 29.61 30.04 28.87 28.87 25,712,766 -0.87(-2.93%)
Sep 30, 2011 30.10 30.54 29.75 29.75 15,502,602 -0.88(-2.87%)
Sep 29, 2011 31.43 31.46 29.99 30.62 15,666,993 -0.26(-0.83%)
Sep 28, 2011 31.49 31.78 30.85 30.88 11,418,377 -0.54(-1.71%)
Sep 27, 2011 31.78 32.04 31.25 31.42 14,710,988 +0.21(+0.68%)
Sep 26, 2011 30.78 31.20 30.21 31.20 16,633,194 +0.72(+2.35%)
Sep 23, 2011 29.83 30.67 29.81 30.49 19,442,148 +0.45(+1.51%)
Sep 22, 2011 30.02 30.64 29.58 30.04 33,044,332 -0.93(-3.00%)
Sep 21, 2011 32.07 32.12 30.97 30.97 16,652,668 -1.03(-3.23%)
Sep 20, 2011 32.31 32.62 31.97 32.00 16,190,071 -0.17(-0.53%)
Sep 19, 2011 31.68 32.35 31.57 32.17 7,680,968 -0.06(-0.19%)
Sep 16, 2011 32.00 32.27 31.89 32.23 13,630,697 +0.36(+1.12%)
Sep 15, 2011 31.75 31.92 31.35 31.87 9,229,675 +0.53(+1.68%)
Sep 14, 2011 30.99 31.74 30.57 31.34 11,818,190 +0.51(+1.65%)
Sep 13, 2011 30.55 30.94 30.33 30.83 9,777,630 +0.36(+1.17%)
Sep 12, 2011 29.63 30.49 29.63 30.48 10,432,660 +0.36(+1.19%)
Sep 09, 2011 30.55 30.71 29.91 30.12 13,081,373 -0.82(-2.64%)
Sep 08, 2011 31.16 31.46 30.82 30.94 8,742,097 -0.43(-1.36%)
Sep 07, 2011 30.99 31.38 30.85 31.36 9,998,004 +0.79(+2.59%)
Sep 06, 2011 29.77 30.61 29.75 30.57 10,314,895 -0.09(-0.30%)
Sep 02, 2011 30.92 31.07 30.56 30.66 14,421,727 -0.89(-2.83%)
Sep 01, 2011 31.93 32.23 31.51 31.56 11,550,566 -0.39(-1.22%)
Aug 31, 2011 31.97 32.31 31.68 31.95 9,865,775 +0.20(+0.62%)
Aug 30, 2011 31.53 31.97 31.26 31.75 16,137,770 +0.14(+0.46%)
Aug 29, 2011 31.11 31.63 31.06 31.61 11,653,964 +0.89(+2.91%)
Aug 26, 2011 29.88 30.89 29.55 30.72 12,934,827 +0.63(+2.09%)
Aug 25, 2011 30.84 30.97 29.98 30.09 13,617,473 -0.61(-1.99%)
Aug 24, 2011 30.04 30.72 29.99 30.70 12,153,845 +0.54(+1.78%)
Aug 23, 2011 29.14 30.17 29.02 30.16 11,633,012 +1.12(+3.87%)
Aug 22, 2011 29.60 29.68 28.97 29.04 12,904,858 +0.09(+0.29%)
Aug 19, 2011 28.95 29.92 28.90 28.95 17,778,458 -0.43(-1.45%)
Aug 18, 2011 30.01 30.04 29.08 29.38 20,213,204 -1.53(-4.95%)
Aug 17, 2011 31.24 31.36 30.52 30.91 11,406,368 -0.04(-0.14%)
Aug 16, 2011 30.95 31.25 30.61 30.95 10,736,029 -0.17(-0.55%)
Aug 15, 2011 30.83 31.12 30.59 31.12 25,249,016 +0.45(+1.47%)
Aug 12, 2011 30.59 30.86 30.24 30.67 12,601,189 +0.37(+1.23%)
Aug 11, 2011 29.27 30.69 29.12 30.30 22,764,782 +1.28(+4.43%)
Aug 10, 2011 29.58 29.96 28.93 29.01 27,329,872 -1.29(-4.27%)
Aug 09, 2011 30.74 30.33 28.42 30.31 29,705,984 +1.34(+4.64%)
Aug 08, 2011 30.12 30.44 28.84 28.96 30,937,254 -1.94(-6.27%)
Aug 05, 2011 31.31 31.51 30.07 30.90 29,206,776 -0.03(-0.08%)
Aug 04, 2011 32.00 32.08 30.92 30.93 27,112,334 -1.58(-4.87%)
Aug 03, 2011 32.35 32.54 31.68 32.51 16,460,521 +0.24(+0.74%)
Aug 02, 2011 33.26 33.40 32.27 32.27 14,306,973 -1.27(-3.78%)
Aug 01, 2011 34.10 34.10 33.12 33.54 9,574,355 -0.18(-0.53%)
Jul 29, 2011 33.69 34.05 33.41 33.72 10,741,205 -0.16(-0.48%)
Jul 28, 2011 34.09 34.34 33.81 33.88 7,847,278 -0.17(-0.50%)
Jul 27, 2011 34.62 34.63 33.99 34.05 11,299,153 -0.60(-1.74%)
Jul 26, 2011 34.72 34.76 34.51 34.65 5,844,225 -0.06(-0.17%)
Jul 25, 2011 34.56 34.86 34.56 34.71 4,673,121 -0.23(-0.66%)
Jul 22, 2011 34.82 35.00 34.69 34.94 4,826,822 +0.14(+0.39%)
Jul 21, 2011 34.57 35.00 34.55 34.81 8,166,155 +0.40(+1.16%)
Jul 20, 2011 34.65 34.66 34.28 34.41 5,864,412 -0.18(-0.52%)
Jul 19, 2011 34.18 34.66 34.18 34.58 9,973,935 +0.65(+1.93%)
Jul 18, 2011 34.11 34.18 33.70 33.93 7,083,905 -0.33(-0.97%)
Jul 15, 2011 34.41 34.41 34.01 34.26 18,431,624 +0.02(+0.05%)
Jul 14, 2011 34.60 34.76 34.12 34.24 7,119,139 -0.26(-0.76%)
Jul 13, 2011 34.55 34.88 34.45 34.51 7,192,180 +0.18(+0.52%)
Jul 12, 2011 34.44 34.70 34.31 34.33 11,165,587 -0.17(-0.49%)
Jul 11, 2011 34.65 34.92 34.36 34.50 11,721,802 -0.68(-1.93%)
Jul 08, 2011 34.91 35.18 34.84 35.18 7,268,890 -0.21(-0.60%)
Jul 07, 2011 35.29 35.53 35.24 35.39 9,257,196 +0.48(+1.39%)
Jul 06, 2011 34.96 34.98 34.80 34.91 6,496,575 -0.13(-0.36%)
Jul 05, 2011 34.82 35.17 34.77 35.03 13,920,821 +0.15(+0.44%)
Jul 01, 2011 34.26 34.93 34.18 34.88 11,353,523 +0.69(+2.01%)
Jun 30, 2011 34.01 34.27 33.96 34.19 10,849,117 +0.27(+0.80%)
Jun 29, 2011 33.96 34.06 33.72 33.92 15,138,536 +0.15(+0.45%)
Jun 28, 2011 33.36 33.77 33.27 33.77 17,495,544 +0.63(+1.90%)
Jun 27, 2011 32.82 33.28 32.61 33.14 6,366,154 +0.40(+1.22%)
Jun 24, 2011 33.06 33.16 32.67 32.74 11,720,901 -0.32(-0.98%)
Jun 23, 2011 32.52 33.10 32.44 33.06 14,761,168 +0.12(+0.36%)
Jun 22, 2011 33.15 33.27 32.93 32.94 8,915,286 -0.26(-0.77%)
Jun 21, 2011 32.70 33.24 32.60 33.20 14,880,151 +0.66(+2.04%)
Jun 20, 2011 32.51 32.59 32.48 32.53 6,000,307 +0.26(+0.82%)
Jun 17, 2011 32.31 32.50 32.17 32.27 12,785,354 +0.24(+0.75%)
Jun 16, 2011 32.12 32.27 31.79 32.03 10,083,752 -0.08(-0.24%)
Jun 15, 2011 32.25 32.48 32.05 32.11 23,460,766 -0.50(-1.53%)
Jun 14, 2011 32.34 32.67 32.34 32.61 10,971,411 +0.57(+1.77%)
Jun 13, 2011 32.12 32.31 31.86 32.04 11,280,933 -0.04(-0.13%)
Jun 10, 2011 32.51 32.56 32.04 32.08 11,357,744 -0.60(-1.84%)
Jun 09, 2011 32.50 32.80 32.39 32.68 6,685,158 +0.27(+0.84%)
Jun 08, 2011 32.66 32.68 32.36 32.41 11,824,898 -0.25(-0.78%)
Jun 07, 2011 32.85 33.02 32.67 32.67 5,917,328 +0.03(+0.10%)
Jun 06, 2011 32.91 33.04 32.62 32.63 6,128,453 -0.35(-1.05%)
Jun 03, 2011 32.98 33.25 32.91 32.98 8,570,179 -0.65(-1.94%)
May 24, 2011 33.93 33.93 33.59 33.63 5,693,532 -0.17(-0.50%)
May 23, 2011 33.71 33.95 33.65 33.80 6,329,554 -0.32(-0.94%)
May 20, 2011 34.31 34.42 33.97 34.12 7,567,621 -0.33(-0.96%)
May 19, 2011 34.45 34.48 34.24 34.45 5,010,458 +0.11(+0.32%)
May 18, 2011 33.97 34.36 33.85 34.34 7,434,476 +0.40(+1.17%)
May 17, 2011 33.81 34.03 33.70 33.95 19,295,604 +0.03(+0.10%)
May 16, 2011 34.23 34.28 33.84 33.91 10,357,724 -0.46(-1.33%)
May 13, 2011 34.66 34.70 34.28 34.37 6,127,824 -0.26(-0.76%)
May 12, 2011 34.22 34.64 34.12 34.63 9,074,086 +0.34(+0.99%)
May 11, 2011 34.60 34.60 34.12 34.29 5,818,679 -0.33(-0.95%)
May 10, 2011 34.28 34.68 34.26 34.62 5,942,284 +0.44(+1.29%)
May 09, 2011 34.15 34.32 34.05 34.18 5,055,376 +0.04(+0.12%)
May 06, 2011 34.58 34.58 34.05 34.14 6,920,578 +0.03(+0.07%)
May 05, 2011 33.95 34.44 33.91 34.12 9,528,649 -0.09(-0.27%)
May 04, 2011 34.33 34.45 33.94 34.21 12,728,083 -0.08(-0.22%)
May 03, 2011 34.45 34.52 34.13 34.28 7,820,371 -0.19(-0.57%)
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.