CONSUMERS STA (NY: XLP )

80.12 -0.16 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 40.33 40.02 40.02 40.02 8,581,830 -0.45(-1.12%)
Dec 30, 2015 40.59 40.63 40.42 40.47 8,760,312 -0.14(-0.35%)
Dec 29, 2015 40.52 40.65 40.37 40.61 5,216,173 +0.35(+0.87%)
Dec 28, 2015 40.14 40.26 40.10 40.26 5,830,471 -0.06(-0.14%)
Dec 24, 2015 40.27 40.32 40.32 40.32 2,917,348 -0.04(-0.10%)
Dec 23, 2015 40.24 40.41 40.17 40.36 8,156,254 +0.29(+0.73%)
Dec 22, 2015 39.61 40.11 39.52 40.06 9,066,739 +0.52(+1.30%)
Dec 21, 2015 39.37 39.56 39.21 39.55 10,290,373 +0.44(+1.13%)
Dec 18, 2015 39.77 39.77 39.11 39.10 18,574,056 -0.71(-1.77%)
Dec 17, 2015 40.33 40.33 39.80 39.81 13,010,279 -0.52(-1.29%)
Dec 16, 2015 39.74 40.41 39.73 40.33 26,496,046 +0.76(+1.93%)
Dec 15, 2015 39.62 39.75 39.41 39.57 14,690,336 +0.25(+0.64%)
Dec 14, 2015 38.93 39.34 38.78 39.31 21,110,094 +0.39(+0.99%)
Dec 11, 2015 38.97 39.20 38.82 38.93 14,741,675 -0.43(-1.10%)
Dec 10, 2015 39.40 39.61 39.24 39.36 9,968,636 +0.05(+0.12%)
Dec 09, 2015 39.47 39.90 39.16 39.31 23,923,800 -0.38(-0.95%)
Dec 08, 2015 39.54 39.78 39.45 39.69 8,181,127 -0.10(-0.26%)
Dec 07, 2015 39.83 39.92 39.64 39.79 11,467,607 +0.11(+0.28%)
Dec 04, 2015 38.91 39.71 38.75 39.68 16,248,346 +0.87(+2.25%)
Dec 03, 2015 39.16 39.30 38.66 38.81 15,959,563 -0.20(-0.52%)
Dec 02, 2015 39.16 39.27 38.96 39.01 9,955,030 -0.20(-0.50%)
Dec 01, 2015 38.96 39.23 38.96 39.21 13,737,519 +0.33(+0.85%)
Nov 30, 2015 39.31 39.39 38.87 38.88 13,141,671 -0.42(-1.08%)
Nov 27, 2015 39.14 39.39 39.14 39.31 3,447,935 +0.15(+0.38%)
Nov 25, 2015 39.05 39.16 39.16 39.16 7,116,712 +0.10(+0.26%)
Nov 24, 2015 38.86 39.16 38.68 39.05 12,438,697 +0.10(+0.26%)
Nov 23, 2015 38.62 39.02 38.62 38.95 6,757,695 +0.34(+0.88%)
Nov 20, 2015 39.06 39.24 38.58 38.61 6,974,549 -0.27(-0.71%)
Nov 19, 2015 38.81 39.06 38.80 38.89 9,432,686 +0.10(+0.26%)
Nov 18, 2015 38.37 38.81 38.31 38.79 9,947,681 +0.53(+1.38%)
Nov 17, 2015 38.38 38.57 38.15 38.26 10,240,035 -0.02(-0.04%)
Nov 16, 2015 37.50 38.28 37.50 38.27 12,374,188 +0.65(+1.71%)
Nov 13, 2015 37.85 38.02 37.60 37.63 11,582,472 -0.33(-0.87%)
Nov 12, 2015 38.38 38.42 37.96 37.96 10,770,464 -0.52(-1.35%)
Nov 11, 2015 38.47 38.72 38.47 38.48 9,233,956 -0.06(-0.14%)
Nov 10, 2015 38.39 38.60 38.39 38.53 9,455,032 +0.10(+0.27%)
Nov 09, 2015 38.50 38.57 38.22 38.43 10,036,312 -0.26(-0.67%)
Nov 06, 2015 38.94 39.01 38.41 38.69 17,473,694 -0.42(-1.09%)
Nov 05, 2015 39.09 39.18 38.89 39.12 12,318,904 -0.01(-0.02%)
Nov 04, 2015 39.34 39.41 38.98 39.12 10,254,456 -0.17(-0.42%)
Nov 03, 2015 39.25 39.39 39.01 39.29 15,828,543 -0.19(-0.48%)
Nov 02, 2015 39.27 39.48 39.21 39.48 16,592,582 +0.24(+0.60%)
Oct 30, 2015 39.56 39.56 39.23 39.24 10,902,019 -0.44(-1.11%)
Oct 29, 2015 39.65 39.77 39.46 39.68 7,126,723 +0.02(+0.04%)
Oct 28, 2015 39.90 39.91 39.24 39.67 13,258,358 -0.23(-0.57%)
Oct 27, 2015 39.71 39.90 39.59 39.90 6,515,721 +0.06(+0.14%)
Oct 26, 2015 39.92 40.00 39.78 39.84 11,303,637 -0.08(-0.20%)
Oct 23, 2015 40.12 40.23 39.70 39.92 16,981,728 -0.06(-0.16%)
Oct 22, 2015 39.36 40.04 39.30 39.98 17,274,254 +0.78(+1.99%)
Oct 21, 2015 39.12 39.47 39.12 39.20 18,327,418 +0.01(+0.02%)
Oct 20, 2015 39.21 39.27 39.13 39.20 7,726,087 -0.02(-0.06%)
Oct 19, 2015 39.05 39.23 38.93 39.22 7,987,811 +0.17(+0.44%)
Oct 16, 2015 38.71 39.09 38.70 39.05 8,798,261 +0.37(+0.96%)
Oct 15, 2015 38.57 38.70 38.41 38.68 6,680,270 +0.35(+0.90%)
Oct 14, 2015 38.71 38.86 38.24 38.33 13,690,920 -0.45(-1.16%)
Oct 13, 2015 38.94 39.00 38.72 38.78 12,917,408 -0.24(-0.60%)
Oct 12, 2015 38.93 39.10 38.89 39.01 7,184,583 +0.10(+0.26%)
Oct 09, 2015 38.90 39.03 38.79 38.91 15,836,914 +0.09(+0.22%)
Oct 08, 2015 38.31 38.84 38.24 38.83 15,821,167 +0.46(+1.19%)
Oct 07, 2015 38.20 38.44 38.08 38.37 15,181,580 +0.35(+0.91%)
Oct 06, 2015 38.20 38.34 38.01 38.02 12,003,945 -0.26(-0.68%)
Oct 05, 2015 37.91 38.33 37.80 38.28 13,366,347 +0.65(+1.71%)
Oct 02, 2015 36.92 37.65 36.73 37.64 16,773,850 +0.51(+1.38%)
Oct 01, 2015 37.15 37.24 36.85 37.13 17,497,828 +0.00(+0.00%)
Sep 30, 2015 36.94 37.25 36.87 37.13 16,162,408 +0.34(+0.92%)
Sep 29, 2015 36.91 36.92 36.57 36.79 19,452,518 -0.02(-0.04%)
Sep 28, 2015 37.26 37.34 36.73 36.80 20,103,068 -0.55(-1.47%)
Sep 25, 2015 37.33 37.73 37.21 37.35 15,579,858 +0.24(+0.64%)
Sep 24, 2015 36.78 37.17 36.76 37.12 9,838,209 +0.06(+0.17%)
Sep 23, 2015 36.98 37.11 36.87 37.06 8,209,168 +0.06(+0.17%)
Sep 22, 2015 37.02 37.08 36.80 36.99 13,568,381 -0.41(-1.09%)
Sep 21, 2015 37.22 37.50 37.21 37.40 12,419,105 +0.28(+0.74%)
Sep 18, 2015 37.13 37.54 37.13 37.13 13,944,632 -0.43(-1.16%)
Sep 17, 2015 37.53 38.01 37.46 37.56 16,712,271 +0.00(+0.00%)
Sep 16, 2015 37.47 37.61 37.26 37.56 14,674,115 +0.42(+1.14%)
Sep 15, 2015 36.75 37.20 36.60 37.14 9,318,845 +0.44(+1.19%)
Sep 14, 2015 36.80 36.87 36.56 36.70 7,906,004 -0.12(-0.32%)
Sep 11, 2015 36.54 36.83 36.40 36.82 6,559,211 +0.24(+0.66%)
Sep 10, 2015 36.34 36.83 36.33 36.58 19,171,492 +0.06(+0.17%)
Sep 09, 2015 37.47 37.47 36.42 36.51 9,706,362 -0.61(-1.64%)
Sep 08, 2015 36.95 37.16 36.69 37.12 8,783,326 +0.76(+2.09%)
Sep 04, 2015 36.48 36.36 36.36 36.36 13,441,405 -0.60(-1.63%)
Sep 03, 2015 36.86 37.19 36.78 36.97 9,756,705 +0.25(+0.68%)
Sep 02, 2015 36.54 36.72 36.36 36.72 12,328,659 +0.49(+1.36%)
Sep 01, 2015 36.25 36.62 36.00 36.22 19,942,854 -0.76(-2.05%)
Aug 31, 2015 37.15 37.15 36.88 36.98 16,564,365 -0.26(-0.69%)
Aug 28, 2015 37.22 37.28 37.01 37.24 11,123,600 -0.08(-0.21%)
Aug 27, 2015 37.08 37.44 36.64 37.32 25,010,170 +0.54(+1.47%)
Aug 26, 2015 36.43 36.84 35.76 36.78 31,179,420 +1.06(+2.95%)
Aug 25, 2015 37.29 37.29 35.68 35.72 45,865,188 -0.27(-0.76%)
Aug 24, 2015 35.49 36.82 34.18 36.00 87,916,200 -1.30(-3.48%)
Aug 21, 2015 38.05 38.13 37.29 37.29 30,119,480 -1.05(-2.73%)
Aug 20, 2015 38.43 38.69 38.26 38.34 16,318,700 -0.35(-0.91%)
Aug 19, 2015 38.97 38.98 38.51 38.69 11,909,029 -0.36(-0.92%)
Aug 18, 2015 39.11 39.22 39.01 39.05 6,534,856 -0.20(-0.50%)
Aug 17, 2015 39.08 39.26 38.94 39.25 6,368,757 +0.04(+0.10%)
Aug 14, 2015 39.08 39.22 38.98 39.21 6,712,378 +0.13(+0.32%)
Aug 13, 2015 39.20 39.30 39.03 39.08 6,313,479 -0.16(-0.40%)
Aug 12, 2015 38.97 39.26 38.70 39.24 10,586,045 +0.02(+0.06%)
Aug 11, 2015 39.10 39.30 39.08 39.22 7,184,568 -0.14(-0.36%)
Aug 10, 2015 39.32 39.48 39.29 39.36 7,394,113 +0.15(+0.38%)
Aug 07, 2015 39.37 39.48 39.04 39.21 8,813,732 -0.22(-0.56%)
Aug 06, 2015 39.83 39.83 39.37 39.43 10,092,727 -0.30(-0.75%)
Aug 05, 2015 39.51 39.78 39.49 39.73 6,703,189 +0.34(+0.87%)
Aug 04, 2015 39.36 39.44 39.17 39.38 7,206,044 +0.00(+0.00%)
Aug 03, 2015 39.32 39.42 39.21 39.38 8,905,462 +0.05(+0.14%)
Jul 31, 2015 39.38 39.41 39.27 39.33 7,891,517 +0.08(+0.20%)
Jul 30, 2015 39.19 39.30 38.99 39.25 8,992,089 -0.13(-0.34%)
Jul 29, 2015 39.29 39.47 39.21 39.38 7,810,025 +0.13(+0.34%)
Jul 28, 2015 38.98 39.26 38.87 39.25 11,213,752 +0.44(+1.13%)
Jul 27, 2015 38.68 38.87 38.56 38.81 12,238,877 -0.02(-0.06%)
Jul 24, 2015 39.15 39.15 38.79 38.83 12,728,894 -0.22(-0.56%)
Jul 23, 2015 39.29 39.29 39.00 39.05 5,801,557 -0.15(-0.38%)
Jul 22, 2015 39.12 39.34 39.09 39.20 7,813,621 +0.09(+0.22%)
Jul 21, 2015 39.12 39.23 39.01 39.12 7,862,439 -0.09(-0.24%)
Jul 20, 2015 39.16 39.26 39.05 39.21 8,117,468 +0.07(+0.18%)
Jul 17, 2015 39.07 39.14 38.91 39.14 6,235,642 -0.02(-0.06%)
Jul 16, 2015 38.96 39.22 38.91 39.16 5,693,934 +0.40(+1.03%)
Jul 15, 2015 38.86 38.87 38.69 38.76 7,650,640 -0.10(-0.26%)
Jul 14, 2015 38.81 38.88 38.74 38.87 8,773,626 +0.06(+0.16%)
Jul 13, 2015 38.62 38.82 38.62 38.80 8,995,589 +0.36(+0.94%)
Jul 10, 2015 38.35 38.53 38.31 38.44 9,955,877 +0.45(+1.17%)
Jul 09, 2015 38.43 38.50 38.00 38.00 10,694,590 +0.03(+0.08%)
Jul 08, 2015 38.07 38.25 37.94 37.97 15,036,681 -0.43(-1.12%)
Jul 07, 2015 37.72 38.43 37.60 38.40 22,293,820 +0.77(+2.06%)
Jul 06, 2015 37.40 37.76 37.37 37.62 11,181,694 -0.03(-0.08%)
Jul 02, 2015 37.71 37.65 37.65 37.65 8,899,361 -0.03(-0.08%)
Jul 01, 2015 37.46 37.69 37.30 37.69 8,775,266 +0.48(+1.28%)
Jun 30, 2015 37.66 37.66 37.20 37.21 12,843,692 -0.06(-0.17%)
Jun 29, 2015 37.66 37.73 37.26 37.27 10,369,941 -0.59(-1.55%)
Jun 26, 2015 37.83 37.99 37.79 37.86 5,894,924 +0.08(+0.21%)
Jun 25, 2015 38.00 38.00 37.78 37.78 8,219,029 -0.07(-0.19%)
Jun 24, 2015 38.01 38.06 37.85 37.85 8,654,363 -0.17(-0.45%)
Jun 23, 2015 38.20 38.20 37.95 38.02 6,533,893 -0.16(-0.43%)
Jun 22, 2015 38.25 38.34 38.15 38.19 5,687,539 +0.15(+0.39%)
Jun 19, 2015 38.12 38.23 38.04 38.04 11,395,940 -0.05(-0.14%)
Jun 18, 2015 37.79 38.24 37.76 38.09 11,354,323 +0.42(+1.11%)
Jun 17, 2015 37.59 37.73 37.38 37.67 13,526,831 +0.20(+0.54%)
Jun 16, 2015 37.17 37.49 37.11 37.47 6,482,800 +0.40(+1.09%)
Jun 15, 2015 37.19 37.24 37.04 37.06 9,824,639 -0.27(-0.73%)
Jun 12, 2015 37.39 37.42 37.20 37.34 8,687,004 -0.15(-0.39%)
Jun 11, 2015 37.53 37.65 37.45 37.48 9,614,500 -0.02(-0.04%)
Jun 10, 2015 37.23 37.58 37.23 37.50 9,128,254 +0.37(+0.98%)
Jun 09, 2015 37.00 37.27 36.94 37.13 9,134,865 +0.18(+0.48%)
Jun 08, 2015 36.95 37.08 36.87 36.96 14,087,126 -0.02(-0.04%)
Jun 05, 2015 37.41 37.45 36.96 36.97 12,205,552 -0.54(-1.43%)
Jun 04, 2015 37.71 37.80 37.43 37.51 9,119,509 -0.27(-0.72%)
Jun 03, 2015 37.85 37.96 37.73 37.78 7,585,015 -0.02(-0.06%)
Jun 02, 2015 37.80 37.89 37.62 37.80 6,433,624 -0.10(-0.27%)
Jun 01, 2015 37.98 38.06 37.77 37.90 7,713,241 +0.00(+0.00%)
May 29, 2015 38.08 38.12 37.83 37.90 8,577,359 -0.24(-0.63%)
May 28, 2015 38.16 38.20 37.98 38.14 7,390,170 -0.05(-0.14%)
May 27, 2015 38.04 38.26 38.00 38.20 9,782,509 +0.24(+0.63%)
May 26, 2015 38.21 38.23 37.88 37.96 11,314,609 -0.30(-0.79%)
May 22, 2015 38.25 38.26 38.26 38.26 6,869,641 -0.16(-0.42%)
May 21, 2015 38.35 38.47 38.21 38.42 5,552,436 +0.09(+0.22%)
May 20, 2015 38.37 38.53 38.34 38.34 7,032,267 -0.09(-0.22%)
May 19, 2015 38.55 38.55 38.30 38.42 6,638,309 -0.10(-0.26%)
May 18, 2015 38.61 38.62 38.46 38.53 7,980,540 -0.12(-0.32%)
May 15, 2015 38.53 38.65 38.49 38.65 6,454,449 +0.12(+0.32%)
May 14, 2015 38.10 38.54 38.10 38.53 7,947,509 +0.58(+1.54%)
May 13, 2015 37.95 38.21 37.90 37.94 4,784,373 -0.02(-0.04%)
May 12, 2015 37.69 38.08 37.69 37.96 6,311,627 -0.09(-0.22%)
May 11, 2015 38.09 38.32 38.03 38.04 5,133,917 -0.16(-0.41%)
May 08, 2015 38.08 38.35 38.08 38.20 8,941,534 +0.32(+0.84%)
May 07, 2015 37.66 37.96 37.58 37.88 8,281,564 +0.09(+0.25%)
May 06, 2015 37.75 37.88 37.55 37.79 8,023,449 +0.12(+0.31%)
May 05, 2015 37.96 38.01 37.61 37.67 8,414,861 -0.30(-0.80%)
May 04, 2015 37.92 38.08 37.91 37.97 8,637,402 +0.05(+0.14%)
May 01, 2015 37.72 37.94 37.61 37.92 6,639,770 +0.34(+0.91%)
Apr 30, 2015 37.61 37.76 37.43 37.58 10,666,138 -0.12(-0.33%)
Apr 29, 2015 37.92 38.00 37.65 37.70 12,111,660 -0.34(-0.90%)
Apr 28, 2015 38.01 38.09 37.84 38.04 4,717,734 +0.04(+0.10%)
Apr 27, 2015 38.27 38.28 37.98 38.01 8,866,389 -0.21(-0.55%)
Apr 24, 2015 38.32 38.32 38.17 38.21 8,437,671 +0.01(+0.02%)
Apr 23, 2015 38.12 38.39 38.11 38.21 8,136,075 -0.13(-0.34%)
Apr 22, 2015 38.35 38.42 38.12 38.34 3,729,973 +0.02(+0.06%)
Apr 21, 2015 38.25 38.49 38.25 38.32 5,080,157 +0.07(+0.18%)
Apr 20, 2015 38.18 38.47 38.18 38.25 5,118,204 +0.13(+0.35%)
Apr 17, 2015 38.29 38.32 37.90 38.11 7,130,769 -0.36(-0.93%)
Apr 16, 2015 38.38 38.61 38.35 38.47 7,461,135 +0.14(+0.36%)
Apr 15, 2015 38.49 38.65 38.31 38.33 8,707,003 -0.11(-0.28%)
Apr 14, 2015 38.28 38.50 38.20 38.44 7,365,567 +0.09(+0.22%)
Apr 13, 2015 38.43 38.58 38.35 38.35 4,779,065 -0.18(-0.46%)
Apr 10, 2015 38.56 38.67 38.43 38.53 5,927,606 +0.07(+0.18%)
Apr 09, 2015 38.35 38.53 38.21 38.46 6,159,741 +0.11(+0.28%)
Apr 08, 2015 38.30 38.46 38.18 38.35 6,486,380 +0.06(+0.16%)
Apr 07, 2015 38.53 38.61 38.29 38.29 9,860,814 -0.18(-0.46%)
Apr 06, 2015 38.11 38.63 38.01 38.47 7,227,991 +0.30(+0.79%)
Apr 02, 2015 37.93 38.17 38.17 38.17 6,205,576 +0.26(+0.68%)
Apr 01, 2015 37.85 37.92 37.55 37.91 10,340,541 +0.05(+0.12%)
Mar 31, 2015 38.07 38.22 37.87 37.87 9,540,411 -0.36(-0.94%)
Mar 30, 2015 37.92 38.25 37.77 38.22 32,600,550 +0.38(+1.01%)
Mar 27, 2015 37.62 37.89 37.60 37.84 6,371,710 +0.23(+0.62%)
Mar 26, 2015 37.59 37.82 37.52 37.61 9,803,335 -0.16(-0.43%)
Mar 25, 2015 38.29 38.35 37.77 37.77 23,783,188 -0.09(-0.25%)
Mar 24, 2015 38.18 38.27 37.87 37.87 8,928,967 -0.22(-0.57%)
Mar 23, 2015 37.98 38.27 37.96 38.08 6,010,271 +0.06(+0.16%)
Mar 20, 2015 37.73 38.03 37.68 38.02 10,234,499 +0.47(+1.25%)
Mar 19, 2015 37.63 37.72 37.48 37.55 26,402,352 -0.17(-0.45%)
Mar 18, 2015 37.37 37.87 36.94 37.72 25,574,304 +0.25(+0.68%)
Mar 17, 2015 37.60 37.63 37.36 37.46 9,696,947 -0.27(-0.72%)
Mar 16, 2015 37.40 37.74 37.40 37.74 28,660,790 +0.46(+1.22%)
Mar 13, 2015 37.50 37.51 37.05 37.28 7,539,126 -0.29(-0.78%)
Mar 12, 2015 37.20 37.57 37.16 37.57 12,828,346 +0.54(+1.46%)
Mar 11, 2015 37.37 37.37 36.99 37.03 11,266,572 -0.29(-0.77%)
Mar 10, 2015 37.63 37.64 37.31 37.32 10,355,775 -0.54(-1.43%)
Mar 09, 2015 37.80 37.92 37.68 37.86 8,335,785 +0.21(+0.55%)
Mar 06, 2015 38.12 38.20 37.56 37.65 15,625,770 -0.75(-1.95%)
Mar 05, 2015 38.37 38.46 38.28 38.40 6,910,910 +0.13(+0.34%)
Mar 04, 2015 38.46 38.54 38.21 38.27 4,700,319 -0.27(-0.70%)
Mar 03, 2015 38.68 38.69 38.43 38.54 7,535,073 -0.15(-0.38%)
Mar 02, 2015 38.62 38.72 38.56 38.68 7,137,503 +0.07(+0.18%)
Feb 27, 2015 38.45 38.69 38.43 38.62 5,930,062 +0.15(+0.40%)
Feb 26, 2015 38.41 38.50 38.31 38.46 5,341,180 +0.05(+0.14%)
Feb 25, 2015 38.53 38.57 38.36 38.41 4,251,245 -0.13(-0.34%)
Feb 24, 2015 38.45 38.57 38.30 38.54 5,537,417 +0.13(+0.34%)
Feb 23, 2015 38.24 38.41 38.24 38.41 6,083,637 +0.11(+0.28%)
Feb 20, 2015 38.06 38.31 37.91 38.30 7,638,320 +0.11(+0.28%)
Feb 19, 2015 38.37 38.38 38.14 38.19 5,672,713 -0.25(-0.64%)
Feb 18, 2015 38.22 38.44 38.14 38.44 6,800,693 +0.21(+0.55%)
Feb 17, 2015 38.17 38.27 37.98 38.23 6,329,754 +0.01(+0.02%)
Feb 13, 2015 38.31 38.22 38.22 38.22 7,682,412 -0.18(-0.46%)
Feb 12, 2015 38.31 38.40 38.20 38.40 9,260,660 +0.18(+0.46%)
Feb 11, 2015 38.07 38.31 37.94 38.22 5,980,614 +0.18(+0.47%)
Feb 10, 2015 37.96 38.08 37.73 38.04 6,546,715 +0.44(+1.17%)
Feb 09, 2015 37.83 37.86 37.50 37.60 7,325,094 -0.29(-0.75%)
Feb 06, 2015 38.07 38.21 37.74 37.89 8,164,361 -0.17(-0.45%)
Feb 05, 2015 37.98 38.07 37.89 38.06 10,463,427 +0.19(+0.51%)
Feb 04, 2015 37.78 38.14 37.78 37.87 10,232,833 +0.02(+0.04%)
Feb 03, 2015 37.75 37.87 37.53 37.85 8,132,556 +0.33(+0.89%)
Feb 02, 2015 37.15 37.54 36.82 37.52 18,589,744 +0.44(+1.19%)
Jan 30, 2015 37.56 37.58 37.02 37.08 14,183,151 -0.68(-1.80%)
Jan 29, 2015 37.60 37.80 37.29 37.76 12,647,246 +0.30(+0.80%)
Jan 28, 2015 38.04 38.15 37.43 37.46 10,057,084 -0.44(-1.16%)
Jan 27, 2015 37.95 38.07 37.72 37.90 13,397,383 -0.44(-1.15%)
Jan 26, 2015 38.32 38.39 38.13 38.34 5,735,446 +0.00(+0.00%)
Jan 23, 2015 38.58 38.65 38.33 38.34 8,319,213 -0.43(-1.12%)
Jan 22, 2015 38.55 38.78 38.21 38.77 15,621,247 +0.39(+1.01%)
Jan 21, 2015 38.12 38.39 37.93 38.38 9,827,893 +0.19(+0.49%)
Jan 20, 2015 38.19 38.37 37.88 38.20 12,922,522 +0.15(+0.41%)
Jan 16, 2015 37.65 38.08 37.58 38.04 16,769,330 +0.30(+0.80%)
Jan 15, 2015 37.93 37.97 37.60 37.74 14,114,333 +0.06(+0.16%)
Jan 14, 2015 37.51 37.72 37.42 37.68 17,244,616 -0.12(-0.31%)
Jan 13, 2015 38.06 38.27 37.57 37.80 13,125,572 -0.01(-0.02%)
Jan 12, 2015 37.91 38.11 37.70 37.80 8,102,479 -0.12(-0.31%)
Jan 09, 2015 38.35 38.35 37.92 37.92 8,266,249 -0.31(-0.81%)
Jan 08, 2015 37.99 38.28 37.91 38.23 16,711,669 +0.57(+1.52%)
Jan 07, 2015 37.30 37.70 37.26 37.66 11,948,469 +0.63(+1.71%)
Jan 06, 2015 37.33 37.43 36.92 37.02 14,391,449 -0.05(-0.12%)
Jan 05, 2015 37.26 37.35 36.97 37.07 10,713,866 -0.26(-0.70%)
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.