Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.51 25.76 25.44 25.74 284,508 +0.91(+3.66%)
Jun 28, 2012 24.58 24.86 24.42 24.83 111,717 +0.15(+0.60%)
Jun 27, 2012 24.47 24.75 24.42 24.69 158,169 +0.31(+1.25%)
Jun 26, 2012 24.22 24.43 24.05 24.38 175,074 +0.23(+0.94%)
Jun 25, 2012 24.29 24.34 23.99 24.15 161,380 -0.53(-2.13%)
Jun 22, 2012 24.74 24.76 24.46 24.68 1,099,096 +0.11(+0.43%)
Jun 21, 2012 25.42 25.57 24.57 24.57 166,174 -1.06(-4.13%)
Jun 20, 2012 25.58 25.80 25.42 25.63 182,394 +0.01(+0.04%)
Jun 19, 2012 25.40 25.75 25.32 25.62 292,234 +0.44(+1.75%)
Jun 18, 2012 25.16 25.23 25.01 25.18 324,420 -0.20(-0.77%)
Jun 15, 2012 24.97 25.37 24.95 25.37 172,807 +0.55(+2.23%)
Jun 14, 2012 24.54 24.93 24.51 24.82 162,740 +0.25(+1.00%)
Jun 13, 2012 24.66 24.90 24.47 24.58 208,231 -0.27(-1.10%)
Jun 12, 2012 24.60 24.86 24.51 24.85 182,119 +0.38(+1.57%)
Jun 11, 2012 24.95 25.07 24.44 24.46 189,272 -0.27(-1.10%)
Jun 08, 2012 24.51 24.74 24.38 24.74 119,249 -0.10(-0.39%)
Jun 07, 2012 25.07 25.26 24.75 24.84 543,427 +0.05(+0.20%)
Jun 06, 2012 24.25 24.79 24.25 24.79 264,197 +0.83(+3.45%)
Jun 05, 2012 23.76 24.04 23.73 23.96 117,733 +0.18(+0.74%)
Jun 04, 2012 23.79 23.90 23.49 23.79 322,207 +0.05(+0.21%)
Jun 01, 2012 23.73 23.89 23.66 23.74 347,425 -0.57(-2.33%)
May 31, 2012 24.42 24.46 23.90 24.30 262,909 -0.06(-0.23%)
May 30, 2012 24.73 24.73 24.33 24.36 168,519 -0.76(-3.04%)
May 29, 2012 25.03 25.32 24.95 25.12 94,081 +0.29(+1.18%)
May 25, 2012 24.81 24.92 24.75 24.83 140,181 +0.00(+0.00%)
May 24, 2012 24.98 24.98 24.61 24.83 195,944 -0.05(-0.20%)
May 23, 2012 24.74 24.88 24.30 24.88 435,536 -0.08(-0.31%)
May 22, 2012 25.07 25.30 24.80 24.95 218,902 -0.01(-0.03%)
May 21, 2012 24.51 25.01 24.51 24.96 224,950 +0.53(+2.18%)
May 18, 2012 24.70 24.84 24.37 24.43 268,103 -0.16(-0.65%)
May 17, 2012 24.80 24.95 24.59 24.59 192,541 -0.24(-0.96%)
May 16, 2012 25.00 25.32 24.80 24.83 309,739 -0.11(-0.42%)
May 15, 2012 25.23 25.33 24.86 24.93 201,457 -0.35(-1.38%)
May 14, 2012 25.44 25.44 25.23 25.28 430,091 -0.52(-2.01%)
May 11, 2012 25.73 26.12 25.70 25.80 179,506 -0.16(-0.62%)
May 10, 2012 26.01 26.19 25.92 25.96 372,346 +0.21(+0.82%)
May 09, 2012 25.68 25.96 25.48 25.75 486,792 -0.34(-1.29%)
May 08, 2012 26.14 26.25 25.68 26.09 253,795 -0.29(-1.09%)
May 07, 2012 26.19 26.45 26.15 26.38 323,689 +0.04(+0.13%)
May 04, 2012 26.68 26.75 26.27 26.34 175,866 -0.70(-2.59%)
May 03, 2012 27.34 27.40 26.94 27.04 216,533 -0.36(-1.30%)
May 02, 2012 27.45 27.46 27.29 27.40 232,196 -0.38(-1.39%)
May 01, 2012 27.61 27.94 27.47 27.78 260,091 +0.28(+1.02%)
Apr 30, 2012 27.30 27.54 27.30 27.50 146,469 +0.09(+0.33%)
Apr 27, 2012 27.42 27.54 27.30 27.41 120,014 +0.06(+0.20%)
Apr 26, 2012 27.00 27.41 26.93 27.36 141,916 +0.30(+1.11%)
Apr 25, 2012 26.96 27.05 26.81 27.05 74,862 +0.29(+1.10%)
Apr 24, 2012 26.70 26.86 26.64 26.76 119,070 +0.14(+0.53%)
Apr 23, 2012 26.35 26.66 26.24 26.62 273,219 -0.15(-0.58%)
Apr 20, 2012 26.95 27.05 26.77 26.77 206,481 +0.04(+0.16%)
Apr 19, 2012 26.94 27.01 26.63 26.73 521,849 -0.14(-0.52%)
Apr 18, 2012 26.87 27.02 26.82 26.87 195,699 -0.11(-0.42%)
Apr 17, 2012 26.72 27.06 26.72 26.98 309,403 +0.49(+1.85%)
Apr 16, 2012 26.66 26.74 26.40 26.49 137,151 +0.03(+0.11%)
Apr 13, 2012 26.75 26.80 26.47 26.47 124,589 -0.47(-1.74%)
Apr 12, 2012 26.45 26.98 26.41 26.94 173,110 +0.55(+2.07%)
Apr 11, 2012 26.63 26.69 26.39 26.39 350,867 +0.16(+0.61%)
Apr 10, 2012 26.84 26.89 26.20 26.23 344,591 -0.71(-2.62%)
Apr 09, 2012 26.69 27.04 26.69 26.94 224,769 -0.22(-0.82%)
Apr 05, 2012 27.16 27.43 27.09 27.16 181,628 -0.11(-0.41%)
Apr 04, 2012 27.36 27.47 27.15 27.27 213,129 -0.50(-1.79%)
Apr 03, 2012 28.06 28.07 27.54 27.77 103,893 -0.32(-1.12%)
Apr 02, 2012 27.78 28.26 27.71 28.08 1,039,380 +0.24(+0.85%)
Mar 30, 2012 27.73 27.85 27.60 27.85 445,872 +0.23(+0.84%)
Mar 29, 2012 27.45 27.68 27.22 27.61 409,477 -0.11(-0.40%)
Mar 28, 2012 28.00 28.03 27.53 27.73 246,490 -0.31(-1.10%)
Mar 27, 2012 28.35 28.35 28.03 28.03 451,047 -0.41(-1.43%)
Mar 26, 2012 28.35 28.45 28.31 28.44 294,878 +0.35(+1.25%)
Mar 23, 2012 27.82 28.13 27.75 28.09 366,039 +0.31(+1.11%)
Mar 22, 2012 28.01 28.03 27.70 27.78 249,152 -0.57(-2.00%)
Mar 21, 2012 28.42 28.50 28.23 28.35 157,990 -0.18(-0.61%)
Mar 20, 2012 28.59 28.66 28.46 28.52 282,092 -0.46(-1.59%)
Mar 19, 2012 28.73 29.06 28.73 28.99 238,005 +0.22(+0.75%)
Mar 16, 2012 28.64 28.86 28.55 28.77 106,667 +0.29(+1.01%)
Mar 15, 2012 28.49 28.58 28.31 28.48 291,831 -0.03(-0.10%)
Mar 14, 2012 28.78 28.85 28.45 28.51 73,577 -0.34(-1.16%)
Mar 13, 2012 28.63 28.87 28.45 28.85 481,744 +0.36(+1.28%)
Mar 12, 2012 28.53 28.57 28.35 28.48 75,202 -0.11(-0.39%)
Mar 09, 2012 28.66 28.85 28.52 28.59 151,558 -0.13(-0.44%)
Mar 08, 2012 28.50 28.83 28.50 28.72 120,424 +0.37(+1.31%)
Mar 07, 2012 28.14 28.44 28.08 28.35 2,388,368 +0.26(+0.92%)
Mar 06, 2012 28.43 28.43 27.99 28.09 909,135 -0.82(-2.83%)
Mar 05, 2012 28.97 29.03 28.70 28.91 186,219 -0.20(-0.67%)
Mar 02, 2012 29.30 29.32 28.96 29.11 159,334 -0.33(-1.12%)
Mar 01, 2012 29.22 29.46 29.11 29.43 1,003,089 +0.34(+1.18%)
Feb 29, 2012 29.39 29.50 29.00 29.09 200,127 -0.21(-0.72%)
Feb 28, 2012 29.29 29.46 29.18 29.30 218,142 -0.02(-0.07%)
Feb 27, 2012 29.29 29.43 29.10 29.32 171,234 -0.04(-0.12%)
Feb 24, 2012 29.41 29.53 29.34 29.36 144,989 +0.05(+0.17%)
Feb 23, 2012 29.06 29.32 28.95 29.31 166,616 +0.30(+1.04%)
Feb 22, 2012 28.98 29.21 28.93 29.01 163,073 +0.04(+0.15%)
Feb 21, 2012 28.99 29.11 28.92 28.97 1,300,512 +0.17(+0.58%)
Feb 17, 2012 28.96 28.99 28.70 28.80 376,633 +0.01(+0.02%)
Feb 16, 2012 28.44 28.83 28.29 28.79 170,672 +0.41(+1.46%)
Feb 15, 2012 28.55 28.59 28.30 28.38 537,518 -0.05(-0.17%)
Feb 14, 2012 28.39 28.49 28.22 28.43 205,358 -0.06(-0.22%)
Feb 13, 2012 28.45 28.57 28.27 28.49 114,236 +0.32(+1.12%)
Feb 10, 2012 28.20 28.27 28.04 28.17 326,769 -0.41(-1.44%)
Feb 09, 2012 28.66 28.68 28.41 28.59 326,090 +0.13(+0.44%)
Feb 08, 2012 28.59 28.59 28.28 28.46 134,743 -0.05(-0.17%)
Feb 07, 2012 28.30 28.53 28.07 28.51 275,450 +0.16(+0.57%)
Feb 06, 2012 28.12 28.40 28.03 28.35 227,476 +0.08(+0.27%)
Feb 03, 2012 28.10 28.28 27.98 28.27 130,732 +0.41(+1.46%)
Feb 02, 2012 27.79 27.99 27.66 27.87 164,849 +0.14(+0.50%)
Feb 01, 2012 27.80 27.94 27.66 27.73 164,644 +0.17(+0.64%)
Jan 31, 2012 27.79 27.81 27.40 27.55 162,291 -0.04(-0.15%)
Jan 30, 2012 27.45 27.62 27.30 27.59 256,408 -0.20(-0.71%)
Jan 27, 2012 27.68 27.87 27.64 27.79 250,917 -0.12(-0.43%)
Jan 26, 2012 28.22 28.24 27.72 27.91 335,259 -0.18(-0.62%)
Jan 25, 2012 27.71 28.15 27.44 28.08 229,140 +0.22(+0.80%)
Jan 24, 2012 27.62 27.86 27.53 27.86 297,247 +0.04(+0.13%)
Jan 23, 2012 27.65 27.89 27.64 27.82 112,168 +0.24(+0.86%)
Jan 20, 2012 27.57 27.61 27.34 27.59 169,926 -0.04(-0.13%)
Jan 19, 2012 27.58 27.66 27.44 27.62 228,212 +0.14(+0.51%)
Jan 18, 2012 27.04 27.52 26.98 27.48 197,581 +0.40(+1.47%)
Jan 17, 2012 27.14 27.23 26.95 27.08 283,871 +0.29(+1.07%)
Jan 13, 2012 26.80 26.80 26.54 26.80 261,689 -0.19(-0.70%)
Jan 12, 2012 27.05 27.16 26.88 26.98 90,188 -0.17(-0.64%)
Jan 11, 2012 27.33 27.34 27.07 27.16 129,146 -0.40(-1.45%)
Jan 10, 2012 27.64 27.75 27.54 27.56 126,952 +0.24(+0.87%)
Jan 09, 2012 27.22 27.33 27.12 27.32 154,107 +0.20(+0.75%)
Jan 06, 2012 27.32 27.32 27.05 27.12 327,092 -0.11(-0.41%)
Jan 05, 2012 27.33 27.33 27.04 27.23 225,247 -0.22(-0.79%)
Jan 04, 2012 27.31 27.51 27.21 27.45 387,171 +0.71(+2.67%)
Dec 30, 2011 26.57 26.82 26.57 26.73 258,417 +0.12(+0.45%)
Dec 29, 2011 26.40 26.62 26.31 26.61 358,166 +0.31(+1.17%)
Dec 28, 2011 26.73 26.79 26.26 26.31 167,074 -0.48(-1.80%)
Dec 27, 2011 26.65 26.90 26.65 26.79 130,510 +0.02(+0.08%)
Dec 23, 2011 26.63 26.77 26.59 26.77 217,493 +0.50(+1.92%)
Dec 21, 2011 26.03 26.29 25.84 26.26 142,474 +0.29(+1.10%)
Dec 20, 2011 25.68 26.05 25.68 25.98 297,345 +0.90(+3.57%)
Dec 19, 2011 25.52 25.60 25.03 25.08 299,537 -0.41(-1.60%)
Dec 16, 2011 25.51 25.67 25.29 25.49 340,212 +0.06(+0.25%)
Dec 15, 2011 25.70 25.81 25.28 25.43 214,921 -0.03(-0.11%)
Dec 14, 2011 25.73 25.83 25.25 25.45 354,383 -0.50(-1.95%)
Dec 13, 2011 26.38 26.74 25.80 25.96 301,109 -0.29(-1.11%)
Dec 12, 2011 26.37 26.49 25.89 26.25 279,167 -0.62(-2.29%)
Dec 09, 2011 26.39 26.92 26.38 26.86 301,427 +0.62(+2.35%)
Dec 08, 2011 26.85 26.88 26.16 26.25 407,002 -0.78(-2.89%)
Dec 07, 2011 26.98 27.20 26.73 27.03 109,257 -0.08(-0.28%)
Dec 06, 2011 27.05 27.31 26.93 27.11 129,578 +0.06(+0.23%)
Dec 05, 2011 27.26 27.38 26.86 27.04 172,190 +0.28(+1.03%)
Dec 02, 2011 27.09 27.11 26.70 26.77 133,066 +0.02(+0.08%)
Dec 01, 2011 26.91 27.07 26.63 26.75 509,101 -0.24(-0.87%)
Nov 30, 2011 26.53 27.00 26.49 26.98 356,096 +1.38(+5.38%)
Nov 29, 2011 25.33 25.77 25.26 25.61 118,424 +0.41(+1.65%)
Nov 28, 2011 25.32 25.44 25.04 25.19 420,226 +0.89(+3.67%)
Nov 25, 2011 24.50 24.69 24.30 24.30 154,211 -0.27(-1.10%)
Nov 23, 2011 25.02 25.02 24.53 24.57 957,643 -0.75(-2.98%)
Nov 22, 2011 25.55 25.67 25.20 25.32 789,183 -0.37(-1.45%)
Nov 21, 2011 25.70 25.78 25.28 25.70 116,143 -0.50(-1.90%)
Nov 18, 2011 26.39 26.50 26.03 26.19 99,029 +0.01(+0.03%)
Nov 17, 2011 26.77 26.86 25.99 26.19 209,762 -0.52(-1.94%)
Nov 16, 2011 26.83 27.31 26.67 26.71 314,548 -0.37(-1.35%)
Nov 15, 2011 26.99 27.24 26.84 27.07 256,789 -0.06(-0.20%)
Nov 14, 2011 27.23 27.28 26.91 27.13 1,253,356 -0.27(-0.98%)
Nov 11, 2011 27.19 27.45 27.17 27.40 671,619 +0.60(+2.25%)
Nov 10, 2011 26.84 27.05 26.40 26.80 839,109 +0.35(+1.33%)
Nov 09, 2011 26.81 27.02 26.40 26.44 214,387 -1.20(-4.35%)
Nov 08, 2011 27.51 27.73 27.20 27.65 262,056 +0.33(+1.22%)
Nov 07, 2011 27.09 27.33 26.87 27.31 1,054,373 +0.24(+0.89%)
Nov 04, 2011 26.93 27.13 26.60 27.07 1,395,676 -0.12(-0.43%)
Nov 03, 2011 26.95 27.24 26.52 27.19 153,957 +0.73(+2.74%)
Nov 02, 2011 26.46 26.61 26.25 26.46 612,495 +0.54(+2.08%)
Nov 01, 2011 25.77 26.25 25.52 25.92 464,191 -0.91(-3.40%)
Oct 31, 2011 27.54 27.54 26.84 26.84 495,936 -1.07(-3.82%)
Oct 28, 2011 27.66 27.98 27.48 27.90 130,324 -0.09(-0.32%)
Oct 27, 2011 27.81 28.18 27.56 27.99 538,225 +1.11(+4.12%)
Oct 26, 2011 26.73 27.00 26.26 26.89 142,222 +0.50(+1.89%)
Oct 25, 2011 26.77 26.77 26.17 26.39 1,487,636 -0.37(-1.40%)
Oct 24, 2011 26.44 26.77 26.34 26.76 304,833 +0.28(+1.07%)
Oct 21, 2011 26.15 26.49 26.11 26.48 307,927 +0.61(+2.35%)
Oct 20, 2011 25.81 26.03 25.41 25.87 635,165 +0.07(+0.27%)
Oct 19, 2011 25.97 26.26 25.65 25.80 1,756,573 -0.26(-0.98%)
Oct 18, 2011 25.36 26.24 25.11 26.06 240,813 +0.67(+2.64%)
Oct 17, 2011 25.80 25.85 25.30 25.38 150,210 -0.48(-1.87%)
Oct 14, 2011 25.44 25.90 25.35 25.87 1,645,166 +0.86(+3.46%)
Oct 13, 2011 24.80 25.11 24.57 25.00 210,864 -0.03(-0.14%)
Oct 12, 2011 25.06 25.30 24.87 25.04 156,337 +0.29(+1.17%)
Oct 11, 2011 24.45 24.85 24.45 24.75 1,083,600 +0.06(+0.22%)
Oct 10, 2011 24.24 24.78 24.24 24.69 275,743 +0.94(+3.96%)
Oct 07, 2011 24.09 24.14 23.58 23.75 237,193 -0.19(-0.81%)
Oct 06, 2011 23.28 23.96 23.11 23.95 258,382 +0.53(+2.27%)
Oct 05, 2011 22.78 23.49 22.57 23.41 896,011 +0.74(+3.26%)
Oct 04, 2011 21.73 22.74 21.29 22.67 511,460 +0.56(+2.53%)
Oct 03, 2011 22.64 22.85 22.11 22.11 1,609,191 -0.84(-3.65%)
Sep 30, 2011 23.02 23.36 22.89 22.95 741,578 -0.48(-2.07%)
Sep 29, 2011 23.58 23.73 23.00 23.43 148,258 +0.37(+1.62%)
Sep 28, 2011 23.76 23.95 23.05 23.06 1,032,518 -0.65(-2.74%)
Sep 27, 2011 23.97 24.24 23.66 23.71 1,771,574 +0.33(+1.42%)
Sep 26, 2011 22.76 23.39 22.36 23.38 358,994 +0.80(+3.52%)
Sep 23, 2011 22.48 22.84 22.39 22.58 165,089 -0.13(-0.58%)
Sep 22, 2011 22.94 23.00 22.29 22.71 394,162 -1.16(-4.84%)
Sep 21, 2011 24.82 24.82 23.86 23.87 263,911 -0.93(-3.74%)
Sep 20, 2011 25.02 25.27 24.77 24.80 159,168 -0.08(-0.33%)
Sep 19, 2011 24.76 25.07 24.46 24.88 177,968 -0.48(-1.88%)
Sep 16, 2011 25.47 25.58 25.16 25.36 147,217 -0.04(-0.16%)
Sep 15, 2011 25.29 25.47 25.07 25.40 396,287 +0.53(+2.11%)
Sep 14, 2011 24.76 25.24 24.33 24.87 232,909 +0.26(+1.07%)
Sep 13, 2011 24.51 24.75 24.24 24.61 282,415 +0.11(+0.45%)
Sep 12, 2011 24.01 24.51 23.84 24.50 279,462 +0.01(+0.03%)
Sep 09, 2011 25.00 25.05 24.36 24.49 179,968 -0.84(-3.33%)
Sep 08, 2011 25.45 25.78 25.21 25.34 130,391 -0.29(-1.13%)
Sep 07, 2011 25.21 25.63 25.10 25.63 205,866 +0.84(+3.38%)
Sep 06, 2011 24.16 24.84 24.06 24.79 478,539 -0.42(-1.65%)
Sep 02, 2011 25.20 25.50 25.02 25.20 322,907 -0.68(-2.65%)
Sep 01, 2011 26.01 26.35 25.83 25.89 401,771 -0.17(-0.66%)
Aug 31, 2011 26.05 26.32 25.92 26.06 662,309 +0.28(+1.07%)
Aug 30, 2011 25.51 25.95 25.34 25.79 437,039 +0.08(+0.32%)
Aug 29, 2011 25.40 25.70 25.27 25.70 142,350 +0.70(+2.79%)
Aug 26, 2011 24.39 25.14 24.10 25.00 159,056 +0.33(+1.35%)
Aug 25, 2011 25.29 25.41 24.52 24.67 397,758 -0.53(-2.11%)
Aug 24, 2011 25.04 25.31 24.83 25.20 165,298 +0.03(+0.14%)
Aug 23, 2011 24.32 25.20 24.24 25.17 396,112 +1.04(+4.33%)
Aug 22, 2011 24.92 24.93 24.07 24.13 696,220 +0.03(+0.14%)
Aug 19, 2011 24.17 24.88 24.03 24.09 443,487 -0.48(-1.94%)
Aug 18, 2011 25.11 25.19 24.31 24.57 350,887 -1.44(-5.53%)
Aug 17, 2011 26.13 26.39 25.83 26.01 197,622 +0.17(+0.67%)
Aug 16, 2011 25.90 26.11 25.56 25.83 203,903 -0.44(-1.68%)
Aug 15, 2011 25.79 26.28 25.79 26.28 374,768 +0.91(+3.60%)
Aug 12, 2011 25.70 25.70 25.23 25.36 503,767 +0.24(+0.96%)
Aug 11, 2011 24.22 25.53 23.97 25.12 548,458 +1.18(+4.91%)
Aug 10, 2011 24.51 24.89 23.86 23.95 733,599 -0.95(-3.83%)
Aug 09, 2011 25.38 24.91 23.34 24.90 1,596,649 +1.33(+5.63%)
Aug 08, 2011 24.76 25.06 23.53 23.57 1,675,244 -2.19(-8.51%)
Aug 05, 2011 26.05 26.25 24.71 25.76 1,138,223 -0.06(-0.24%)
Aug 04, 2011 27.10 27.17 25.70 25.83 1,238,130 -1.87(-6.77%)
Aug 03, 2011 27.96 27.96 27.22 27.70 726,762 -0.20(-0.70%)
Aug 02, 2011 28.39 28.74 27.90 27.90 541,391 -0.79(-2.74%)
Aug 01, 2011 29.29 29.39 28.42 28.68 213,786 -0.12(-0.43%)
Jul 29, 2011 28.68 29.04 28.55 28.81 346,626 -0.26(-0.88%)
Jul 28, 2011 29.06 29.34 28.95 29.06 129,013 -0.17(-0.57%)
Jul 27, 2011 29.67 29.67 29.17 29.23 263,567 -0.62(-2.06%)
Jul 26, 2011 29.94 30.09 29.74 29.85 148,235 -0.02(-0.07%)
Jul 25, 2011 29.63 30.07 29.60 29.87 302,133 -0.16(-0.53%)
Jul 22, 2011 30.00 30.05 29.95 30.03 150,042 +0.11(+0.37%)
Jul 21, 2011 29.56 29.96 29.47 29.91 414,595 +0.61(+2.08%)
Jul 20, 2011 29.38 29.41 29.23 29.31 97,982 +0.01(+0.02%)
Jul 19, 2011 28.98 29.34 28.97 29.30 177,004 +0.51(+1.78%)
Jul 18, 2011 28.75 28.88 28.61 28.79 175,707 -0.19(-0.64%)
Jul 15, 2011 28.74 29.03 28.73 28.97 407,226 +0.44(+1.53%)
Jul 14, 2011 28.87 28.99 28.49 28.54 175,016 -0.10(-0.34%)
Jul 13, 2011 28.62 29.06 28.57 28.64 191,832 +0.19(+0.66%)
Jul 12, 2011 28.46 28.76 28.41 28.45 184,156 -0.15(-0.53%)
Jul 11, 2011 28.71 28.81 28.48 28.60 1,067,967 -0.71(-2.43%)
Jul 08, 2011 29.02 29.31 29.02 29.31 241,277 -0.22(-0.75%)
Jul 07, 2011 29.41 29.61 29.31 29.53 537,982 +0.37(+1.28%)
Jul 06, 2011 29.14 29.24 28.91 29.16 236,967 -0.12(-0.43%)
Jul 05, 2011 29.13 29.42 29.13 29.29 777,381 +0.12(+0.40%)
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.