US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

115.78 +0.83 (+0.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 44.95 45.23 44.86 44.91 73,755 +0.02(+0.04%)
Apr 27, 2017 45.62 45.62 44.77 44.89 13,517 -0.67(-1.48%)
Apr 26, 2017 45.42 45.81 45.33 45.56 28,871 +0.10(+0.21%)
Apr 25, 2017 45.61 45.72 45.46 45.46 107,672 +0.27(+0.59%)
Apr 24, 2017 45.33 45.46 45.14 45.20 38,743 +0.82(+1.86%)
Apr 21, 2017 44.73 44.78 44.25 44.38 13,359 -0.35(-0.79%)
Apr 20, 2017 44.34 44.82 44.18 44.73 31,065 +0.81(+1.83%)
Apr 19, 2017 44.06 44.27 43.84 43.92 34,116 +0.16(+0.36%)
Apr 18, 2017 43.68 43.87 43.35 43.76 30,748 -0.23(-0.52%)
Apr 17, 2017 43.49 44.03 43.34 43.99 26,503 +0.60(+1.39%)
Apr 13, 2017 43.71 44.07 43.37 43.39 59,850 -0.43(-0.99%)
Apr 12, 2017 44.21 44.21 43.76 43.83 49,229 -0.43(-0.96%)
Apr 11, 2017 44.28 44.28 43.82 44.25 25,423 -0.19(-0.44%)
Apr 10, 2017 44.63 44.91 44.29 44.45 35,478 -0.23(-0.52%)
Apr 07, 2017 44.38 44.86 44.38 44.68 18,460 -0.01(-0.02%)
Apr 06, 2017 44.31 44.82 44.15 44.69 23,986 +0.40(+0.90%)
Apr 05, 2017 45.18 45.24 44.27 44.29 33,073 -0.52(-1.17%)
Apr 04, 2017 44.85 45.08 44.72 44.81 120,286 -0.22(-0.49%)
Apr 03, 2017 45.42 45.42 44.64 45.03 101,416 -0.35(-0.78%)
Mar 31, 2017 45.27 45.62 45.23 45.38 21,909 -0.10(-0.21%)
Mar 30, 2017 44.95 45.53 44.91 45.48 45,520 +0.60(+1.34%)
Mar 29, 2017 45.15 45.15 44.69 44.88 57,176 -0.06(-0.14%)
Mar 28, 2017 44.20 45.16 44.19 44.94 348,667 +0.64(+1.44%)
Mar 27, 2017 43.86 44.38 43.53 44.30 660,386 -0.48(-1.07%)
Mar 24, 2017 45.01 45.22 44.56 44.78 20,631 -0.11(-0.25%)
Mar 23, 2017 44.75 45.25 44.74 44.89 59,391 +0.12(+0.28%)
Mar 22, 2017 44.57 45.02 44.41 44.77 145,466 -0.18(-0.39%)
Mar 21, 2017 46.51 46.68 44.87 44.95 142,632 -1.52(-3.26%)
Mar 20, 2017 46.72 46.80 46.45 46.46 23,974 -0.33(-0.70%)
Mar 17, 2017 47.44 47.44 46.78 46.79 676,363 -0.56(-1.19%)
Mar 16, 2017 47.02 47.47 47.02 47.35 65,938 +0.57(+1.22%)
Mar 15, 2017 46.69 47.05 46.51 46.78 79,089 +0.14(+0.30%)
Mar 14, 2017 46.60 46.66 46.33 46.64 31,461 -0.14(-0.30%)
Mar 13, 2017 46.61 46.93 46.60 46.78 59,596 +0.18(+0.40%)
Mar 10, 2017 46.80 46.90 46.31 46.60 36,583 +0.05(+0.11%)
Mar 09, 2017 46.48 46.77 46.39 46.54 75,989 +0.19(+0.42%)
Mar 08, 2017 46.72 46.98 46.34 46.35 19,308 -0.04(-0.08%)
Mar 07, 2017 46.57 46.57 46.33 46.38 107,315 -0.22(-0.47%)
Mar 06, 2017 46.54 46.70 46.35 46.60 40,656 -0.18(-0.40%)
Mar 03, 2017 46.62 46.94 46.48 46.79 120,001 +0.20(+0.43%)
Mar 02, 2017 47.41 47.41 46.56 46.59 86,510 -0.79(-1.67%)
Mar 01, 2017 46.70 47.54 46.70 47.38 169,627 +1.43(+3.11%)
Feb 28, 2017 46.25 46.32 45.62 45.95 105,979 -0.81(-1.73%)
Feb 27, 2017 46.50 46.77 46.37 46.76 35,798 +0.25(+0.53%)
Feb 24, 2017 46.38 46.60 46.30 46.52 160,936 -0.35(-0.75%)
Feb 23, 2017 47.18 47.18 46.60 46.87 49,182 -0.18(-0.37%)
Feb 22, 2017 46.86 47.18 46.86 47.04 146,146 -0.01(-0.02%)
Feb 21, 2017 47.21 47.34 47.05 47.05 240,845 +0.05(+0.11%)
Feb 17, 2017 47.00 47.00 47.00 0 -0.03(-0.06%)
Feb 16, 2017 47.34 47.34 46.83 47.03 53,056 -0.30(-0.63%)
Feb 15, 2017 47.05 47.41 46.89 47.33 114,795 +0.45(+0.96%)
Feb 14, 2017 46.60 46.97 46.45 46.88 52,083 +0.29(+0.62%)
Feb 13, 2017 46.40 46.74 46.27 46.59 390,049 +0.63(+1.36%)
Feb 10, 2017 46.23 46.23 45.87 45.96 51,488 -0.02(-0.04%)
Feb 09, 2017 45.41 46.08 45.40 45.98 189,391 +0.72(+1.60%)
Feb 08, 2017 45.79 45.79 45.08 45.26 31,368 -0.58(-1.27%)
Feb 07, 2017 45.92 46.08 45.81 45.84 138,067 +0.08(+0.17%)
Feb 06, 2017 45.68 45.93 45.58 45.76 111,807 -0.04(-0.08%)
Feb 03, 2017 45.39 45.89 45.39 45.79 438,213 +0.93(+2.08%)
Feb 02, 2017 45.18 45.36 44.67 44.86 47,952 -0.75(-1.64%)
Feb 01, 2017 45.77 46.14 45.53 45.61 86,375 +0.17(+0.37%)
Jan 31, 2017 45.40 45.56 45.14 45.44 47,913 +0.04(+0.08%)
Jan 30, 2017 45.44 45.44 44.94 45.41 44,576 -0.26(-0.56%)
Jan 27, 2017 45.85 45.85 45.56 45.66 31,530 -0.15(-0.33%)
Jan 26, 2017 45.63 45.93 45.57 45.81 26,872 +0.25(+0.54%)
Jan 25, 2017 45.23 45.59 45.03 45.56 166,042 +0.78(+1.73%)
Jan 24, 2017 44.39 45.02 44.35 44.79 53,436 +0.55(+1.23%)
Jan 23, 2017 44.24 44.38 43.93 44.24 11,373 -0.05(-0.12%)
Jan 20, 2017 44.26 44.37 44.07 44.30 34,007 +0.14(+0.32%)
Jan 19, 2017 44.36 44.36 44.05 44.15 7,962 -0.22(-0.50%)
Jan 18, 2017 44.07 44.43 43.60 44.38 31,229 +0.40(+0.90%)
Jan 17, 2017 44.90 44.90 43.95 43.98 25,574 -0.99(-2.19%)
Jan 13, 2017 44.97 44.97 44.97 0 +0.25(+0.56%)
Jan 12, 2017 44.83 44.83 44.14 44.72 23,611 -0.24(-0.54%)
Jan 11, 2017 44.71 44.96 44.53 44.96 22,557 +0.25(+0.55%)
Jan 10, 2017 44.67 44.96 44.55 44.71 13,810 +0.05(+0.12%)
Jan 09, 2017 44.89 44.89 44.48 44.66 17,813 -0.41(-0.90%)
Jan 06, 2017 44.82 45.21 44.67 45.06 29,192 +0.45(+1.01%)
Jan 05, 2017 44.73 44.94 44.18 44.61 305,754 -0.26(-0.59%)
Jan 04, 2017 44.11 44.91 44.10 44.88 25,955 +0.93(+2.10%)
Jan 03, 2017 44.19 44.38 43.55 43.95 56,277 +0.36(+0.83%)
Dec 30, 2016 43.59 43.59 43.59 0 +0.07(+0.16%)
Dec 29, 2016 43.84 43.84 43.38 43.52 20,226 -0.29(-0.66%)
Dec 28, 2016 44.43 44.43 43.80 43.81 10,440 -0.54(-1.21%)
Dec 27, 2016 44.46 44.46 44.28 44.35 31,207 +0.07(+0.16%)
Dec 23, 2016 44.28 44.28 44.28 0 +0.14(+0.32%)
Dec 22, 2016 44.54 44.54 44.05 44.14 35,866 -0.34(-0.77%)
Dec 21, 2016 44.77 44.77 44.40 44.48 173,118 -0.29(-0.66%)
Dec 20, 2016 44.67 44.79 44.47 44.77 60,341 +0.59(+1.33%)
Dec 19, 2016 44.17 44.29 43.84 44.19 40,441 +0.03(+0.06%)
Dec 16, 2016 44.72 44.77 44.11 44.16 23,831 -0.43(-0.96%)
Dec 15, 2016 44.54 44.94 44.36 44.59 137,753 +0.32(+0.73%)
Dec 14, 2016 44.27 44.86 44.15 44.27 33,271 -0.13(-0.30%)
Dec 13, 2016 44.51 44.67 44.20 44.40 130,949 -0.02(-0.04%)
Dec 12, 2016 44.84 44.89 44.28 44.41 449,681 -0.43(-0.96%)
Dec 09, 2016 44.93 44.93 44.63 44.84 47,763 -0.02(-0.04%)
Dec 08, 2016 44.56 44.96 44.31 44.86 123,298 +0.51(+1.15%)
Dec 07, 2016 44.23 44.42 43.96 44.35 58,894 +0.35(+0.80%)
Dec 06, 2016 43.78 44.01 43.47 44.00 128,855 +0.37(+0.84%)
Dec 05, 2016 43.70 43.87 43.42 43.63 89,459 +0.55(+1.28%)
Dec 02, 2016 43.39 43.39 42.91 43.08 36,078 -0.38(-0.87%)
Dec 01, 2016 43.05 43.47 42.93 43.46 68,045 +0.84(+1.98%)
Nov 30, 2016 42.76 42.76 42.58 42.62 60,963 +0.44(+1.04%)
Nov 29, 2016 42.14 42.36 42.12 42.18 38,350 +0.18(+0.42%)
Nov 28, 2016 42.37 42.41 41.94 42.00 131,673 -0.58(-1.36%)
Nov 25, 2016 42.65 42.65 42.44 42.58 25,356 +0.04(+0.08%)
Nov 23, 2016 42.55 42.55 42.55 0 +0.25(+0.58%)
Nov 22, 2016 42.35 42.39 41.98 42.30 118,468 +0.10(+0.23%)
Nov 21, 2016 42.22 42.23 41.97 42.20 52,591 +0.12(+0.29%)
Nov 18, 2016 41.88 42.24 41.88 42.08 108,213 +0.20(+0.48%)
Nov 17, 2016 41.45 41.88 41.45 41.88 69,201 +0.57(+1.38%)
Nov 16, 2016 41.25 41.35 41.01 41.31 70,505 -0.23(-0.55%)
Nov 15, 2016 41.25 41.54 40.58 41.54 83,679 +0.26(+0.64%)
Nov 14, 2016 40.98 41.56 40.90 41.27 333,969 +0.77(+1.91%)
Nov 11, 2016 39.86 40.55 39.86 40.50 120,795 +0.42(+1.05%)
Nov 10, 2016 39.35 40.46 39.35 40.08 478,140 +1.25(+3.21%)
Nov 09, 2016 37.87 39.02 37.32 38.83 67,716 +1.83(+4.96%)
Nov 08, 2016 36.63 37.11 36.63 37.00 20,210 +0.09(+0.24%)
Nov 07, 2016 36.67 36.95 36.67 36.91 46,271 +0.91(+2.54%)
Nov 04, 2016 36.02 36.34 35.80 36.00 17,148 +0.01(+0.04%)
Nov 03, 2016 35.98 36.23 35.92 35.98 17,256 +0.10(+0.28%)
Nov 02, 2016 36.04 36.10 35.80 35.88 39,039 -0.30(-0.82%)
Nov 01, 2016 36.44 36.44 35.94 36.18 18,432 -0.20(-0.55%)
Oct 31, 2016 36.57 36.57 36.37 36.38 10,306 -0.02(-0.05%)
Oct 28, 2016 36.62 36.71 36.16 36.40 10,881 -0.18(-0.50%)
Oct 27, 2016 36.68 36.76 36.55 36.59 14,289 +0.11(+0.29%)
Oct 26, 2016 36.37 36.51 36.27 36.48 10,181 +0.04(+0.12%)
Oct 25, 2016 36.65 36.68 36.42 36.44 16,127 -0.23(-0.62%)
Oct 24, 2016 36.81 36.81 36.63 36.66 8,243 -0.07(-0.19%)
Oct 21, 2016 36.36 36.76 36.29 36.73 14,053 +0.29(+0.79%)
Oct 20, 2016 36.66 36.74 36.39 36.44 23,875 -0.31(-0.84%)
Oct 19, 2016 36.55 36.79 36.55 36.75 25,904 +0.30(+0.82%)
Oct 18, 2016 36.54 36.65 36.37 36.45 8,979 +0.35(+0.97%)
Oct 17, 2016 36.53 36.65 36.03 36.10 10,195 -0.47(-1.30%)
Oct 14, 2016 36.58 36.64 36.37 36.58 18,997 +0.45(+1.24%)
Oct 13, 2016 36.12 36.20 35.69 36.13 30,793 -0.32(-0.87%)
Oct 12, 2016 36.61 36.66 36.43 36.44 31,368 -0.13(-0.36%)
Oct 11, 2016 36.96 36.96 36.35 36.58 26,613 -0.33(-0.90%)
Oct 10, 2016 37.09 37.13 36.90 36.91 29,505 +0.00(+0.00%)
Oct 07, 2016 36.94 36.94 36.63 36.91 19,889 +0.06(+0.17%)
Oct 06, 2016 36.68 36.88 36.68 36.85 6,473 -0.05(-0.14%)
Oct 05, 2016 36.50 36.98 36.50 36.90 94,696 +0.56(+1.55%)
Oct 04, 2016 36.31 36.62 36.20 36.34 5,777 +0.14(+0.39%)
Oct 03, 2016 36.31 36.33 36.09 36.20 58,828 -0.32(-0.87%)
Sep 30, 2016 35.96 36.51 35.96 36.51 32,383 +0.65(+1.80%)
Sep 29, 2016 36.31 36.47 35.63 35.87 36,250 -0.38(-1.05%)
Sep 28, 2016 36.17 36.26 35.83 36.25 14,996 +0.22(+0.60%)
Sep 27, 2016 35.66 36.03 35.61 36.03 26,044 +0.16(+0.44%)
Sep 26, 2016 36.36 36.36 35.82 35.87 9,454 -0.74(-2.03%)
Sep 23, 2016 36.94 36.94 36.60 36.62 19,220 -0.33(-0.91%)
Sep 22, 2016 37.08 37.10 36.87 36.95 25,317 +0.17(+0.46%)
Sep 21, 2016 36.90 36.90 36.57 36.78 21,939 +0.21(+0.57%)
Sep 20, 2016 36.74 36.76 36.53 36.57 136,496 +0.02(+0.05%)
Sep 19, 2016 36.59 36.89 36.41 36.55 51,357 +0.21(+0.58%)
Sep 16, 2016 36.49 36.52 36.23 36.34 9,269 -0.25(-0.69%)
Sep 15, 2016 35.97 36.69 35.97 36.60 15,923 +0.59(+1.63%)
Sep 14, 2016 36.08 36.19 36.00 36.01 7,417 -0.08(-0.22%)
Sep 13, 2016 36.35 36.42 35.91 36.09 41,726 -0.61(-1.66%)
Sep 12, 2016 35.93 36.75 35.83 36.70 12,540 +0.51(+1.40%)
Sep 09, 2016 36.41 36.59 36.20 36.20 143,677 -0.39(-1.05%)
Sep 08, 2016 36.38 36.65 36.38 36.58 5,859 +0.17(+0.48%)
Sep 07, 2016 36.23 36.41 36.23 36.41 13,818 +0.14(+0.39%)
Sep 06, 2016 36.57 36.69 36.11 36.27 49,220 -0.34(-0.93%)
Sep 02, 2016 36.48 36.61 36.61 36.61 6,743 +0.27(+0.75%)
Sep 01, 2016 36.61 36.78 36.09 36.34 16,549 -0.20(-0.55%)
Aug 31, 2016 36.60 36.67 36.27 36.54 9,590 -0.06(-0.16%)
Aug 30, 2016 36.14 36.60 36.14 36.60 34,462 +0.47(+1.30%)
Aug 29, 2016 35.96 36.31 35.96 36.13 12,603 +0.31(+0.85%)
Aug 26, 2016 35.93 35.93 35.78 35.82 2,487 +0.14(+0.38%)
Aug 25, 2016 35.55 35.68 35.55 35.68 7,105 +0.12(+0.33%)
Aug 24, 2016 35.66 35.78 35.57 35.57 6,843 -0.12(-0.34%)
Aug 23, 2016 35.76 35.80 35.69 35.69 15,748 +0.11(+0.32%)
Aug 22, 2016 35.51 35.63 35.44 35.57 16,173 -0.08(-0.24%)
Aug 19, 2016 35.50 35.68 35.46 35.66 80,316 +0.09(+0.26%)
Aug 18, 2016 35.43 35.61 35.40 35.57 9,208 +0.09(+0.25%)
Aug 17, 2016 35.34 35.52 35.17 35.48 22,426 +0.15(+0.42%)
Aug 16, 2016 35.37 35.50 35.32 35.33 24,574 -0.11(-0.32%)
Aug 15, 2016 35.08 35.46 35.08 35.44 27,400 +0.46(+1.33%)
Aug 12, 2016 34.79 34.98 34.73 34.98 27,667 -0.07(-0.20%)
Aug 11, 2016 34.98 35.07 34.98 35.05 47,370 +0.13(+0.38%)
Aug 10, 2016 35.09 35.09 34.83 34.92 43,419 -0.18(-0.50%)
Aug 09, 2016 35.12 35.22 35.07 35.09 46,397 +0.01(+0.03%)
Aug 08, 2016 35.15 35.26 35.02 35.08 110,773 +0.00(+0.00%)
Aug 05, 2016 34.64 35.11 34.64 35.08 67,038 +0.71(+2.06%)
Aug 04, 2016 34.31 34.41 34.28 34.38 8,922 +0.05(+0.15%)
Aug 03, 2016 33.73 34.45 33.73 34.32 47,372 +0.65(+1.92%)
Aug 02, 2016 34.01 34.17 33.55 33.68 27,739 -0.49(-1.43%)
Aug 01, 2016 34.29 34.38 34.09 34.17 10,555 -0.13(-0.38%)
Jul 29, 2016 34.07 34.34 34.07 34.30 21,617 +0.01(+0.03%)
Jul 28, 2016 34.18 34.38 34.06 34.29 32,802 +0.07(+0.20%)
Jul 27, 2016 34.05 34.31 34.05 34.22 30,868 +0.19(+0.57%)
Jul 26, 2016 33.81 34.03 33.79 34.03 17,042 +0.17(+0.51%)
Jul 25, 2016 33.82 33.87 33.73 33.85 17,780 -0.01(-0.04%)
Jul 22, 2016 33.69 33.88 33.67 33.87 12,642 +0.21(+0.62%)
Jul 21, 2016 33.76 33.76 33.54 33.66 9,109 -0.11(-0.34%)
Jul 20, 2016 33.86 33.86 33.49 33.77 10,131 +0.13(+0.39%)
Jul 19, 2016 33.46 33.80 33.40 33.64 87,227 +0.03(+0.08%)
Jul 18, 2016 33.57 33.65 33.50 33.61 12,086 +0.10(+0.29%)
Jul 15, 2016 33.58 33.58 33.30 33.52 14,346 +0.11(+0.34%)
Jul 14, 2016 33.41 33.43 33.32 33.41 23,537 +0.52(+1.60%)
Jul 13, 2016 33.08 33.08 32.70 32.88 11,978 -0.13(-0.40%)
Jul 12, 2016 32.56 33.07 32.56 33.01 44,429 +0.76(+2.36%)
Jul 11, 2016 32.28 32.34 32.18 32.25 18,511 +0.19(+0.60%)
Jul 08, 2016 31.89 32.13 31.46 32.06 36,343 +0.60(+1.89%)
Jul 07, 2016 31.50 31.50 31.18 31.46 8,874 +0.39(+1.27%)
Jul 06, 2016 30.65 31.16 30.60 31.07 72,334 +0.20(+0.65%)
Jul 05, 2016 31.10 31.10 30.68 30.87 22,120 -0.52(-1.64%)
Jul 01, 2016 31.45 31.38 31.38 31.38 13,372 -0.18(-0.58%)
Jun 30, 2016 31.16 31.57 30.93 31.57 32,564 +0.47(+1.52%)
Jun 29, 2016 30.68 31.10 30.56 31.10 23,786 +0.77(+2.54%)
Jun 28, 2016 30.28 30.46 29.99 30.33 17,503 +0.57(+1.91%)
Jun 27, 2016 30.82 30.82 29.69 29.76 30,498 -1.49(-4.76%)
Jun 24, 2016 31.77 32.05 31.18 31.24 71,696 -2.24(-6.69%)
Jun 23, 2016 32.98 33.48 32.95 33.48 24,551 +0.90(+2.77%)
Jun 22, 2016 32.41 32.73 32.44 32.58 15,712 +0.14(+0.43%)
Jun 21, 2016 32.64 32.69 32.38 32.44 19,305 -0.13(-0.39%)
Jun 20, 2016 32.76 33.08 32.57 32.57 13,011 +0.28(+0.86%)
Jun 17, 2016 32.39 32.68 32.20 32.29 21,173 -0.07(-0.22%)
Jun 16, 2016 31.93 32.37 31.73 32.36 25,530 +0.10(+0.32%)
Jun 15, 2016 32.23 32.68 32.22 32.26 23,293 +0.14(+0.43%)
Jun 14, 2016 32.46 32.63 31.96 32.12 37,014 -0.47(-1.44%)
Jun 13, 2016 32.62 32.94 32.56 32.59 22,137 -0.24(-0.74%)
Jun 10, 2016 32.92 33.09 32.72 32.83 12,489 -0.51(-1.54%)
Jun 09, 2016 33.52 33.52 33.19 33.35 57,480 -0.38(-1.14%)
Jun 08, 2016 33.78 33.89 33.71 33.73 11,611 -0.04(-0.13%)
Jun 07, 2016 34.11 34.11 33.76 33.77 53,389 -0.42(-1.22%)
Jun 06, 2016 33.74 34.19 33.74 34.19 38,168 +0.50(+1.47%)
Jun 03, 2016 33.91 33.91 33.36 33.69 13,657 -0.71(-2.08%)
Jun 02, 2016 34.36 34.43 34.24 34.41 32,271 -0.10(-0.30%)
Jun 01, 2016 34.14 34.57 33.90 34.51 23,183 +0.11(+0.33%)
May 31, 2016 34.57 34.64 34.30 34.40 18,710 +0.01(+0.03%)
May 27, 2016 34.16 34.39 34.39 34.39 10,558 +0.30(+0.89%)
May 26, 2016 34.31 34.31 33.98 34.09 11,785 -0.24(-0.71%)
May 25, 2016 34.19 34.52 34.19 34.33 22,666 +0.34(+1.00%)
May 24, 2016 33.30 34.02 33.30 33.99 35,666 +0.89(+2.68%)
May 23, 2016 33.11 33.21 33.00 33.10 20,504 -0.04(-0.13%)
May 20, 2016 32.97 33.26 32.94 33.15 6,925 +0.37(+1.14%)
May 19, 2016 33.03 33.03 32.61 32.77 43,364 -0.47(-1.42%)
May 18, 2016 32.18 33.25 32.13 33.24 46,726 +1.00(+3.11%)
May 17, 2016 32.30 32.54 32.13 32.24 18,249 -0.14(-0.44%)
May 16, 2016 32.51 32.59 32.35 32.38 9,071 +0.15(+0.47%)
May 13, 2016 32.54 32.77 32.21 32.23 17,931 -0.39(-1.20%)
May 12, 2016 32.86 32.86 32.41 32.62 13,574 +0.04(+0.13%)
May 11, 2016 32.81 32.90 32.58 32.58 10,672 -0.34(-1.03%)
May 10, 2016 32.41 32.95 32.41 32.92 49,016 +0.66(+2.05%)
May 09, 2016 32.43 32.43 32.12 32.26 22,068 -0.03(-0.11%)
May 06, 2016 32.06 32.40 31.95 32.29 10,752 +0.02(+0.05%)
May 05, 2016 32.26 32.42 32.19 32.27 20,085 -0.05(-0.16%)
May 04, 2016 32.29 32.71 32.17 32.33 145,888 -0.17(-0.51%)
May 03, 2016 32.52 32.83 32.20 32.49 20,000 -0.71(-2.13%)
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.