Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.21%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.09 36.10 35.89 36.00 10,618,561 +0.23(+0.65%)
Oct 30, 2014 35.59 35.86 35.36 35.77 6,513,397 +0.22(+0.63%)
Oct 29, 2014 35.61 35.69 35.34 35.55 8,279,073 -0.06(-0.17%)
Oct 28, 2014 35.62 35.62 35.45 35.61 7,308,994 +0.14(+0.39%)
Oct 27, 2014 35.29 35.39 35.39 35.47 6,379,695 +0.08(+0.24%)
Oct 24, 2014 35.22 35.41 35.16 35.39 11,943,569 +0.29(+0.83%)
Oct 23, 2014 35.25 35.33 35.03 35.09 16,353,748 -0.02(-0.07%)
Oct 22, 2014 35.06 35.35 35.00 35.12 13,528,198 +0.08(+0.22%)
Oct 21, 2014 34.78 35.04 34.65 35.04 17,987,020 +0.15(+0.42%)
Oct 20, 2014 34.34 34.92 34.31 34.89 22,353,762 +0.49(+1.43%)
Oct 17, 2014 34.29 34.49 33.98 34.40 16,262,453 +0.42(+1.22%)
Oct 16, 2014 33.78 34.16 33.70 33.98 25,421,000 -0.25(-0.74%)
Oct 15, 2014 34.33 34.54 33.74 34.24 28,694,186 -0.42(-1.20%)
Oct 14, 2014 34.78 34.85 34.57 34.65 16,677,077 -0.02(-0.04%)
Oct 13, 2014 35.14 35.19 34.65 34.67 26,266,268 -0.49(-1.38%)
Oct 10, 2014 35.02 35.52 35.02 35.15 14,795,068 +0.17(+0.48%)
Oct 09, 2014 35.31 35.51 34.98 34.98 19,561,872 -0.35(-1.00%)
Oct 08, 2014 34.88 35.35 34.83 35.34 12,715,207 +0.51(+1.46%)
Oct 07, 2014 34.86 35.08 34.83 34.83 14,685,079 -0.21(-0.59%)
Oct 06, 2014 35.12 35.12 34.81 35.04 8,931,645 +0.02(+0.04%)
Oct 03, 2014 34.82 35.04 34.68 35.02 11,850,793 +0.41(+1.18%)
Oct 02, 2014 34.53 34.70 34.45 34.61 21,994,098 +0.07(+0.19%)
Oct 01, 2014 34.74 34.74 34.49 34.55 23,411,816 -0.22(-0.63%)
Sep 30, 2014 34.77 34.85 34.65 34.77 9,242,427 +0.02(+0.04%)
Sep 29, 2014 34.55 34.80 34.53 34.75 14,603,521 -0.01(-0.02%)
Sep 26, 2014 34.71 34.83 34.51 34.76 5,105,613 +0.13(+0.38%)
Sep 25, 2014 34.98 34.99 34.63 34.63 14,840,517 -0.46(-1.32%)
Sep 24, 2014 34.64 35.11 34.64 35.09 19,081,580 +0.45(+1.29%)
Sep 23, 2014 34.84 34.90 34.65 34.65 8,712,990 -0.31(-0.88%)
Sep 22, 2014 34.99 35.05 34.90 34.95 8,454,713 -0.06(-0.18%)
Sep 19, 2014 35.07 35.14 34.97 35.02 7,021,491 +0.09(+0.26%)
Sep 18, 2014 34.91 34.96 34.84 34.93 8,310,042 +0.07(+0.20%)
Sep 17, 2014 34.90 35.00 34.78 34.86 13,677,745 -0.08(-0.22%)
Sep 16, 2014 34.62 35.03 34.59 34.93 10,952,167 +0.26(+0.75%)
Sep 15, 2014 34.61 34.70 34.58 34.67 7,970,746 +0.17(+0.49%)
Sep 12, 2014 34.70 34.73 34.44 34.50 7,544,491 -0.24(-0.71%)
Sep 11, 2014 34.66 34.77 34.63 34.75 5,124,135 +0.02(+0.04%)
Sep 10, 2014 34.60 34.77 34.57 34.73 5,465,883 +0.17(+0.49%)
Sep 09, 2014 34.67 34.67 34.52 34.57 4,507,916 -0.08(-0.24%)
Sep 08, 2014 34.80 34.86 34.63 34.65 5,522,315 -0.26(-0.75%)
Sep 05, 2014 34.72 34.91 34.64 34.91 6,615,616 +0.20(+0.57%)
Sep 04, 2014 34.66 34.80 34.61 34.71 5,718,188 +0.11(+0.31%)
Sep 03, 2014 34.67 34.68 34.57 34.60 3,122,318 +0.02(+0.07%)
Sep 02, 2014 34.60 34.73 34.47 34.58 15,265,340 +0.02(+0.04%)
Aug 29, 2014 34.57 34.57 34.57 34.57 4,016,635 +0.02(+0.07%)
Aug 28, 2014 34.44 34.55 34.40 34.54 3,652,707 +0.02(+0.04%)
Aug 27, 2014 34.54 34.54 34.46 34.53 2,682,385 +0.02(+0.04%)
Aug 26, 2014 34.56 34.61 34.49 34.51 2,340,069 -0.02(-0.07%)
Aug 25, 2014 34.50 34.58 34.48 34.54 2,591,956 +0.19(+0.56%)
Aug 22, 2014 34.47 34.52 34.34 34.34 6,758,603 -0.08(-0.24%)
Aug 21, 2014 34.38 34.58 34.38 34.43 2,250,892 +0.06(+0.18%)
Aug 20, 2014 34.31 34.40 34.26 34.37 7,285,419 -0.02(-0.07%)
Aug 19, 2014 34.36 34.43 34.21 34.39 3,431,054 +0.09(+0.27%)
Aug 18, 2014 34.18 34.33 34.14 34.30 5,780,773 +0.20(+0.58%)
Aug 15, 2014 34.23 34.31 33.92 34.10 5,931,032 +0.05(+0.13%)
Aug 14, 2014 34.03 34.06 33.88 34.05 2,867,240 +0.14(+0.41%)
Aug 13, 2014 33.89 33.98 33.78 33.91 3,530,807 +0.10(+0.29%)
Aug 12, 2014 33.82 33.88 33.73 33.82 5,162,689 -0.02(-0.07%)
Aug 11, 2014 33.72 34.00 33.69 33.84 30,988,602 +0.24(+0.71%)
Aug 08, 2014 33.29 33.60 33.26 33.60 6,866,858 +0.34(+1.01%)
Aug 07, 2014 33.62 33.62 33.19 33.26 7,223,573 -0.28(-0.82%)
Aug 06, 2014 32.93 33.56 32.91 33.54 36,417,136 +0.28(+0.85%)
Aug 05, 2014 33.30 33.47 33.11 33.26 5,968,901 -0.15(-0.44%)
Aug 04, 2014 33.34 33.46 33.20 33.40 6,560,039 +0.11(+0.32%)
Aug 01, 2014 33.00 33.44 33.00 33.29 15,523,878 +0.25(+0.77%)
Jul 31, 2014 33.33 33.42 33.02 33.04 14,080,503 -0.57(-1.71%)
Jul 30, 2014 34.03 34.08 33.62 33.62 29,255,054 -0.36(-1.06%)
Jul 29, 2014 34.17 34.26 33.97 33.98 8,250,344 -0.15(-0.45%)
Jul 28, 2014 34.27 34.33 34.08 34.13 39,300,964 -0.18(-0.51%)
Jul 25, 2014 34.41 34.44 34.23 34.31 3,235,076 -0.14(-0.40%)
Jul 24, 2014 34.41 34.50 34.37 34.44 4,503,948 +0.09(+0.27%)
Jul 23, 2014 34.46 34.47 34.32 34.35 3,651,155 -0.05(-0.13%)
Jul 22, 2014 34.41 34.49 34.33 34.40 17,500,846 -0.06(-0.18%)
Jul 21, 2014 34.49 34.49 34.34 34.46 6,639,520 -0.16(-0.46%)
Jul 18, 2014 34.31 34.64 34.31 34.62 7,741,466 +0.34(+1.01%)
Jul 17, 2014 34.50 34.55 34.25 34.27 5,176,893 -0.21(-0.62%)
Jul 16, 2014 34.62 34.66 34.44 34.49 5,892,423 +0.01(+0.02%)
Jul 15, 2014 34.74 34.74 34.45 34.48 9,376,731 -0.31(-0.88%)
Jul 14, 2014 34.76 34.84 34.73 34.79 5,399,512 +0.12(+0.35%)
Jul 11, 2014 34.62 34.70 34.51 34.67 4,048,158 +0.05(+0.13%)
Jul 10, 2014 34.46 34.66 34.43 34.62 5,054,284 -0.05(-0.15%)
Jul 09, 2014 34.57 34.70 34.56 34.67 6,914,624 +0.15(+0.44%)
Jul 08, 2014 34.54 34.63 34.49 34.52 6,044,467 -0.07(-0.20%)
Jul 07, 2014 34.47 34.62 34.43 34.59 7,590,594 +0.05(+0.16%)
Jul 03, 2014 34.37 34.54 34.54 34.54 3,007,384 +0.19(+0.56%)
Jul 02, 2014 34.27 34.41 34.27 34.34 4,037,877 +0.09(+0.27%)
Jul 01, 2014 34.23 34.35 34.10 34.25 6,658,199 +0.08(+0.22%)
Jun 30, 2014 34.08 34.38 34.08 34.18 15,731,697 -0.03(-0.08%)
Jun 27, 2014 34.14 34.27 34.00 34.20 6,127,085 +0.06(+0.17%)
Jun 26, 2014 34.20 34.24 34.01 34.14 20,877,208 -0.12(-0.36%)
Jun 25, 2014 34.20 34.29 34.14 34.27 7,942,094 -0.05(-0.16%)
Jun 24, 2014 34.39 34.43 34.24 34.32 4,801,022 -0.12(-0.36%)
Jun 23, 2014 34.63 34.64 34.39 34.44 4,400,861 -0.19(-0.55%)
Jun 20, 2014 34.83 34.86 34.61 34.63 6,744,061 -0.11(-0.31%)
Jun 19, 2014 34.57 34.77 34.55 34.74 14,991,805 +0.20(+0.57%)
Jun 18, 2014 34.10 34.55 34.06 34.54 29,729,428 +0.40(+1.18%)
Jun 17, 2014 34.19 34.19 34.02 34.14 6,438,513 -0.02(-0.04%)
Jun 16, 2014 34.00 34.17 33.90 34.16 23,932,182 +0.14(+0.43%)
Jun 13, 2014 34.06 34.07 33.93 34.01 2,545,999 -0.01(-0.02%)
Jun 12, 2014 34.19 34.26 33.95 34.02 6,817,308 -0.24(-0.71%)
Jun 11, 2014 34.28 34.35 34.21 34.26 6,543,854 -0.09(-0.27%)
Jun 10, 2014 34.25 34.39 34.24 34.35 5,606,246 -0.05(-0.15%)
Jun 06, 2014 34.32 34.41 34.31 34.41 3,368,274 +0.09(+0.27%)
Jun 05, 2014 34.19 34.36 34.13 34.31 5,133,937 +0.14(+0.40%)
Jun 04, 2014 34.03 34.22 34.02 34.18 4,139,641 +0.12(+0.36%)
Jun 03, 2014 34.13 34.16 34.04 34.06 3,515,182 -0.12(-0.36%)
Jun 02, 2014 34.20 34.24 34.14 34.18 4,302,584 -0.08(-0.24%)
May 30, 2014 33.90 34.29 33.90 34.26 5,892,732 +0.27(+0.78%)
May 29, 2014 33.76 34.05 33.76 34.00 8,785,861 +0.27(+0.79%)
May 28, 2014 33.81 33.84 33.72 33.73 5,130,999 -0.05(-0.14%)
May 27, 2014 33.77 33.80 33.68 33.77 4,628,318 +0.09(+0.27%)
May 23, 2014 33.62 33.68 33.68 33.68 3,562,524 +0.03(+0.09%)
May 22, 2014 33.67 33.69 33.55 33.65 2,528,741 -0.03(-0.09%)
May 21, 2014 33.49 33.71 33.46 33.68 6,622,507 +0.19(+0.57%)
May 20, 2014 33.62 33.62 33.44 33.49 8,211,939 -0.12(-0.36%)
May 19, 2014 33.60 33.66 33.52 33.62 3,687,812 -0.07(-0.20%)
May 16, 2014 33.52 33.70 33.48 33.68 8,389,335 +0.21(+0.61%)
May 15, 2014 33.68 33.70 33.42 33.48 6,213,307 -0.30(-0.88%)
May 14, 2014 33.93 33.95 33.73 33.77 4,161,525 -0.18(-0.54%)
May 13, 2014 33.88 34.00 33.87 33.96 3,310,863 +0.07(+0.20%)
May 12, 2014 33.90 34.00 33.84 33.89 6,342,253 +0.03(+0.09%)
May 09, 2014 33.67 33.87 33.63 33.86 3,671,006 +0.16(+0.47%)
May 08, 2014 33.65 33.83 33.59 33.70 5,518,551 +0.05(+0.14%)
May 07, 2014 33.41 33.68 33.41 33.65 9,930,705 +0.32(+0.96%)
May 06, 2014 33.45 33.51 33.33 33.33 5,878,646 -0.21(-0.63%)
May 05, 2014 33.49 33.64 33.39 33.55 4,311,342 -0.08(-0.23%)
May 02, 2014 33.62 33.67 33.51 33.62 6,895,359 +0.00(+0.00%)
May 01, 2014 33.58 33.65 33.43 33.62 12,766,004 -0.03(-0.09%)
Apr 30, 2014 33.47 33.65 33.47 33.65 6,382,197 +0.11(+0.32%)
Apr 29, 2014 33.66 33.72 33.55 33.55 5,550,592 -0.14(-0.43%)
Apr 28, 2014 33.39 33.76 33.31 33.69 9,483,480 +0.38(+1.14%)
Apr 25, 2014 33.23 33.33 33.17 33.31 8,738,612 +0.05(+0.14%)
Apr 24, 2014 33.12 33.31 33.09 33.27 5,187,561 +0.13(+0.39%)
Apr 23, 2014 33.19 33.23 33.13 33.14 14,509,216 -0.05(-0.16%)
Apr 22, 2014 33.23 33.26 33.14 33.19 7,452,851 -0.02(-0.05%)
Apr 21, 2014 33.11 33.23 33.04 33.20 4,916,114 +0.02(+0.05%)
Apr 17, 2014 33.12 33.19 33.19 33.19 5,533,875 +0.01(+0.02%)
Apr 16, 2014 33.04 33.18 32.95 33.18 5,671,940 +0.32(+0.97%)
Apr 15, 2014 32.89 32.90 32.66 32.86 8,306,604 +0.08(+0.26%)
Apr 14, 2014 32.69 32.83 32.57 32.78 5,697,140 +0.26(+0.80%)
Apr 11, 2014 32.66 32.80 32.48 32.52 20,342,814 -0.17(-0.51%)
Apr 10, 2014 33.01 33.19 32.67 32.69 8,047,641 -0.33(-0.99%)
Apr 09, 2014 32.88 33.01 32.84 33.01 7,307,811 +0.14(+0.44%)
Apr 08, 2014 32.71 32.88 32.67 32.87 10,106,583 +0.17(+0.51%)
Apr 07, 2014 32.60 32.85 32.60 32.70 19,810,708 +0.03(+0.09%)
Apr 04, 2014 32.88 32.95 32.63 32.67 11,589,039 -0.11(-0.32%)
Apr 03, 2014 32.74 32.85 32.70 32.78 5,824,073 +0.04(+0.12%)
Apr 02, 2014 32.73 32.82 32.64 32.74 8,814,794 +0.04(+0.12%)
Apr 01, 2014 32.72 32.81 32.63 32.70 8,576,549 -0.05(-0.16%)
Mar 31, 2014 32.70 32.79 32.60 32.76 11,796,139 +0.24(+0.73%)
Mar 28, 2014 32.46 32.61 32.46 32.52 5,945,275 +0.08(+0.26%)
Mar 27, 2014 32.38 32.60 32.38 32.44 13,872,118 -0.02(-0.07%)
Mar 26, 2014 32.60 32.69 32.46 32.46 9,336,562 -0.08(-0.23%)
Mar 25, 2014 32.42 32.58 32.42 32.53 11,944,490 +0.24(+0.73%)
Mar 24, 2014 32.34 32.51 32.25 32.30 8,033,701 -0.03(-0.09%)
Mar 21, 2014 32.46 32.64 32.33 32.33 9,798,915 -0.02(-0.06%)
Mar 20, 2014 32.13 32.39 32.08 32.35 13,091,115 +0.11(+0.35%)
Mar 19, 2014 32.45 32.54 32.08 32.23 14,107,075 -0.25(-0.77%)
Mar 18, 2014 32.47 32.54 32.37 32.48 4,723,628 +0.07(+0.21%)
Mar 17, 2014 32.33 32.46 32.28 32.42 5,498,384 +0.19(+0.59%)
Mar 14, 2014 32.09 32.37 32.08 32.23 7,002,177 +0.02(+0.05%)
Mar 13, 2014 32.39 32.52 32.16 32.21 12,867,764 -0.16(-0.49%)
Mar 12, 2014 32.15 32.39 32.15 32.37 6,875,455 +0.07(+0.21%)
Mar 11, 2014 32.40 32.43 32.23 32.30 13,235,763 -0.02(-0.05%)
Mar 10, 2014 32.20 32.32 32.20 32.32 6,475,828 +0.03(+0.09%)
Mar 07, 2014 32.31 32.32 32.15 32.29 5,447,929 +0.09(+0.28%)
Mar 06, 2014 32.26 32.29 32.19 32.20 8,120,431 -0.01(-0.02%)
Mar 05, 2014 32.28 32.32 32.20 32.20 10,688,332 -0.11(-0.33%)
Mar 04, 2014 32.09 32.38 32.09 32.31 9,612,869 +0.43(+1.35%)
Mar 03, 2014 31.86 31.95 31.69 31.88 11,666,463 -0.17(-0.54%)
Feb 28, 2014 31.83 32.18 31.80 32.05 7,141,157 +0.22(+0.69%)
Feb 27, 2014 31.64 31.83 31.63 31.83 5,512,904 +0.14(+0.45%)
Feb 26, 2014 31.79 31.88 31.63 31.69 6,444,169 -0.03(-0.10%)
Feb 25, 2014 31.59 31.87 31.59 31.72 8,329,565 +0.12(+0.38%)
Feb 24, 2014 31.55 31.81 31.48 31.60 4,361,513 +0.11(+0.36%)
Feb 21, 2014 31.59 31.70 31.48 31.48 7,534,540 -0.07(-0.22%)
Feb 20, 2014 31.37 31.65 31.32 31.55 8,975,582 +0.14(+0.43%)
Feb 19, 2014 31.45 31.55 31.30 31.42 8,040,325 -0.07(-0.22%)
Feb 18, 2014 31.63 31.66 31.37 31.48 9,421,130 -0.18(-0.57%)
Feb 14, 2014 31.42 31.67 31.67 31.67 9,559,021 +0.18(+0.58%)
Feb 13, 2014 31.10 31.50 31.05 31.48 7,542,580 +0.16(+0.51%)
Feb 12, 2014 31.53 31.53 31.22 31.33 11,696,587 -0.14(-0.43%)
Feb 11, 2014 31.14 31.48 31.02 31.46 10,584,920 +0.36(+1.17%)
Feb 10, 2014 30.95 31.12 30.90 31.10 6,965,491 +0.12(+0.39%)
Feb 07, 2014 30.80 31.00 30.73 30.98 9,942,045 +0.29(+0.94%)
Feb 06, 2014 30.50 30.73 30.49 30.69 16,790,170 +0.33(+1.07%)
Feb 05, 2014 30.27 30.42 30.19 30.36 12,490,405 +0.02(+0.07%)
Feb 04, 2014 30.30 30.40 30.24 30.34 14,943,582 +0.16(+0.53%)
Feb 03, 2014 30.81 30.89 30.15 30.18 53,963,864 -0.67(-2.16%)
Jan 31, 2014 30.64 31.06 30.52 30.85 29,014,526 -0.15(-0.49%)
Jan 30, 2014 31.07 31.12 30.95 31.00 24,787,924 +0.05(+0.15%)
Jan 29, 2014 31.30 31.35 30.88 30.95 38,871,652 -0.55(-1.75%)
Jan 28, 2014 31.32 31.56 31.30 31.51 6,635,742 +0.24(+0.77%)
Jan 27, 2014 31.41 31.45 31.21 31.27 11,166,604 -0.13(-0.41%)
Jan 24, 2014 31.64 31.77 31.36 31.39 25,045,610 -0.29(-0.91%)
Jan 23, 2014 31.85 31.85 31.57 31.68 11,781,447 -0.28(-0.88%)
Jan 22, 2014 31.98 32.08 31.92 31.96 4,776,323 +0.00(+0.00%)
Jan 21, 2014 31.93 32.04 31.75 31.96 7,423,504 +0.12(+0.38%)
Jan 17, 2014 32.05 31.84 31.84 31.84 10,879,106 -0.25(-0.78%)
Jan 16, 2014 31.99 32.14 31.92 32.09 8,617,410 +0.01(+0.02%)
Jan 15, 2014 32.08 32.20 32.01 32.08 5,792,754 +0.01(+0.02%)
Jan 14, 2014 31.99 32.13 31.93 32.08 14,381,413 +0.17(+0.52%)
Jan 13, 2014 32.09 32.20 31.87 31.91 12,254,975 -0.18(-0.57%)
Jan 10, 2014 32.13 32.20 31.97 32.09 21,013,230 +0.05(+0.14%)
Jan 09, 2014 31.96 32.09 31.83 32.04 32,289,880 +0.17(+0.52%)
Jan 08, 2014 32.11 32.11 31.81 31.88 31,478,222 -0.24(-0.75%)
Jan 07, 2014 32.11 32.20 31.97 32.12 9,881,882 +0.17(+0.54%)
Jan 06, 2014 32.15 32.19 31.87 31.95 12,550,281 -0.12(-0.38%)
Jan 03, 2014 32.20 32.25 32.04 32.07 8,322,672 -0.06(-0.19%)
Jan 02, 2014 32.43 32.45 32.08 32.13 19,815,104 -0.40(-1.23%)
Dec 31, 2013 32.56 32.53 32.53 32.53 8,610,082 +0.02(+0.07%)
Dec 30, 2013 32.42 32.53 32.42 32.51 4,288,427 +0.08(+0.26%)
Dec 27, 2013 32.40 32.48 32.36 32.42 4,744,647 +0.08(+0.23%)
Dec 26, 2013 32.24 32.35 32.20 32.35 20,023,324 +0.13(+0.40%)
Dec 24, 2013 32.17 32.28 32.12 32.22 7,815,693 +0.05(+0.14%)
Dec 23, 2013 32.28 32.31 32.06 32.17 8,722,703 -0.03(-0.09%)
Dec 20, 2013 32.02 32.29 32.01 32.20 14,543,667 +0.15(+0.45%)
Dec 19, 2013 32.04 32.09 31.87 32.06 7,586,894 -0.06(-0.19%)
Dec 18, 2013 31.63 32.13 31.31 32.12 15,648,566 +0.53(+1.66%)
Dec 17, 2013 31.71 31.76 31.52 31.59 9,648,510 -0.15(-0.47%)
Dec 16, 2013 31.85 31.94 31.68 31.74 7,844,110 -0.01(-0.02%)
Dec 13, 2013 31.88 31.90 31.65 31.75 7,893,401 -0.05(-0.17%)
Dec 12, 2013 32.24 32.24 31.77 31.80 12,863,479 -0.44(-1.37%)
Dec 11, 2013 32.19 32.40 32.19 32.25 28,897,388 +0.05(+0.16%)
Dec 10, 2013 32.40 32.44 32.11 32.19 4,449,156 -0.28(-0.86%)
Dec 09, 2013 32.49 32.58 32.41 32.47 7,339,769 +0.11(+0.35%)
Dec 06, 2013 32.17 32.40 32.12 32.36 9,463,814 +0.44(+1.36%)
Dec 05, 2013 32.10 32.14 31.88 31.92 8,067,823 -0.29(-0.91%)
Dec 04, 2013 32.21 32.30 31.96 32.22 10,774,537 -0.08(-0.23%)
Dec 03, 2013 32.10 32.31 32.13 32.29 8,154,105 +0.16(+0.49%)
Dec 02, 2013 32.32 32.33 32.05 32.13 6,712,167 -0.17(-0.53%)
Nov 29, 2013 32.43 32.50 32.27 32.31 3,517,457 -0.05(-0.16%)
Nov 27, 2013 32.44 32.44 32.27 32.36 4,336,099 +0.02(+0.07%)
Nov 26, 2013 32.40 32.49 32.28 32.34 5,131,319 -0.03(-0.09%)
Nov 25, 2013 32.52 32.55 32.32 32.37 5,920,653 -0.05(-0.16%)
Nov 22, 2013 32.31 32.44 32.19 32.42 7,246,367 +0.17(+0.52%)
Nov 21, 2013 32.19 32.28 32.12 32.25 9,023,404 +0.06(+0.17%)
Nov 20, 2013 32.37 32.45 32.10 32.19 9,841,310 -0.14(-0.42%)
Nov 19, 2013 32.40 32.44 32.27 32.33 9,336,809 -0.12(-0.36%)
Nov 18, 2013 32.64 32.64 32.38 32.45 5,225,294 -0.10(-0.31%)
Nov 15, 2013 32.49 32.62 32.41 32.55 4,065,875 +0.04(+0.12%)
Nov 14, 2013 32.29 32.55 32.27 32.51 7,843,534 +0.23(+0.72%)
Nov 13, 2013 31.89 32.29 31.86 32.28 10,186,660 +0.27(+0.84%)
Nov 12, 2013 31.88 32.03 31.85 32.01 7,531,219 +0.06(+0.18%)
Nov 11, 2013 32.04 32.10 31.92 31.95 10,626,506 -0.10(-0.32%)
Nov 08, 2013 31.90 32.05 31.65 32.05 20,185,518 +0.16(+0.49%)
Nov 07, 2013 32.34 32.36 31.83 31.89 15,967,603 -0.47(-1.46%)
Nov 06, 2013 32.19 32.37 32.04 32.37 9,128,067 +0.35(+1.08%)
Nov 05, 2013 31.93 32.12 31.83 32.02 9,058,957 +0.06(+0.19%)
Nov 04, 2013 32.01 32.09 31.84 31.96 7,063,296 +0.03(+0.09%)
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.