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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.62 34.78 34.57 34.64 24,847 +0.06(+0.17%)
Nov 26, 2014 34.68 34.58 34.58 34.58 17,044 -0.05(-0.15%)
Nov 25, 2014 34.69 34.72 34.48 34.63 37,082 +0.03(+0.08%)
Nov 24, 2014 34.41 34.66 34.41 34.60 149,414 +0.28(+0.81%)
Nov 21, 2014 34.85 34.85 34.31 34.33 33,563 -0.08(-0.22%)
Nov 20, 2014 34.18 34.45 34.10 34.40 101,401 +0.02(+0.05%)
Nov 19, 2014 34.50 34.50 34.14 34.39 93,557 -0.18(-0.52%)
Nov 18, 2014 34.75 34.79 34.56 34.56 29,304 +0.07(+0.20%)
Nov 17, 2014 34.72 34.83 34.42 34.50 93,514 -0.31(-0.88%)
Nov 14, 2014 34.90 34.98 34.79 34.80 23,736 -0.04(-0.12%)
Nov 13, 2014 34.96 34.96 34.65 34.85 56,402 -0.03(-0.07%)
Nov 12, 2014 34.78 34.92 34.70 34.87 73,454 -0.06(-0.17%)
Nov 11, 2014 34.85 35.01 34.80 34.93 42,944 +0.11(+0.32%)
Nov 10, 2014 34.56 34.82 34.53 34.82 53,687 +0.30(+0.86%)
Nov 07, 2014 34.72 34.72 34.46 34.52 115,557 -0.21(-0.61%)
Nov 06, 2014 34.64 34.75 34.52 34.74 71,630 +0.18(+0.52%)
Nov 05, 2014 34.60 34.67 34.36 34.56 107,623 +0.24(+0.69%)
Nov 04, 2014 34.15 34.36 34.07 34.32 34,146 +0.13(+0.37%)
Nov 03, 2014 34.29 34.38 34.16 34.19 45,934 -0.01(-0.02%)
Oct 31, 2014 33.98 34.28 33.98 34.20 100,367 +0.58(+1.72%)
Oct 30, 2014 33.53 33.74 33.39 33.62 34,757 -0.03(-0.08%)
Oct 29, 2014 33.54 33.73 33.32 33.65 50,690 +0.09(+0.25%)
Oct 28, 2014 33.28 33.56 33.28 33.56 15,137 +0.48(+1.44%)
Oct 27, 2014 32.96 33.11 33.15 33.08 30,210 -0.07(-0.21%)
Oct 24, 2014 32.88 33.15 32.84 33.15 230,255 +0.31(+0.96%)
Oct 23, 2014 32.67 33.04 32.67 32.84 66,868 +0.53(+1.63%)
Oct 22, 2014 32.75 32.76 32.28 32.31 32,466 -0.48(-1.45%)
Oct 21, 2014 32.43 32.80 32.36 32.79 127,125 +0.57(+1.77%)
Oct 20, 2014 31.94 32.22 31.94 32.22 30,724 +0.20(+0.64%)
Oct 17, 2014 32.25 32.30 31.89 32.01 51,002 +0.24(+0.75%)
Oct 16, 2014 31.12 32.10 31.12 31.77 29,666 +0.03(+0.11%)
Oct 15, 2014 31.47 31.80 30.29 31.74 135,272 -0.07(-0.21%)
Oct 14, 2014 31.77 32.05 31.67 31.81 109,211 +0.16(+0.51%)
Oct 13, 2014 32.17 32.34 31.65 31.65 46,697 -0.51(-1.59%)
Oct 10, 2014 32.51 32.78 32.16 32.16 55,148 -0.39(-1.20%)
Oct 09, 2014 33.35 33.35 32.46 32.55 148,462 -0.76(-2.27%)
Oct 08, 2014 32.81 33.31 32.67 33.31 50,427 +0.47(+1.42%)
Oct 07, 2014 33.49 33.49 32.83 32.84 144,883 -0.79(-2.35%)
Oct 06, 2014 33.95 33.95 33.52 33.63 88,418 -0.11(-0.33%)
Oct 03, 2014 33.56 33.94 33.50 33.74 293,549 +0.43(+1.30%)
Oct 02, 2014 32.97 33.42 32.90 33.31 49,048 +0.29(+0.88%)
Oct 01, 2014 33.36 33.36 32.93 33.02 155,954 -0.38(-1.15%)
Sep 30, 2014 33.52 33.63 33.37 33.40 22,715 -0.10(-0.30%)
Sep 29, 2014 34.07 34.07 33.10 33.50 12,644 -0.23(-0.68%)
Sep 26, 2014 33.42 33.81 33.42 33.73 28,407 +0.27(+0.81%)
Sep 25, 2014 33.98 33.99 33.41 33.46 62,902 -0.60(-1.77%)
Sep 24, 2014 33.92 34.09 33.82 34.06 63,899 +0.11(+0.33%)
Sep 23, 2014 34.23 34.40 33.94 33.95 28,952 -0.26(-0.77%)
Sep 22, 2014 34.50 34.51 34.13 34.22 50,469 -0.39(-1.13%)
Sep 19, 2014 35.05 35.05 34.49 34.61 52,492 -0.31(-0.88%)
Sep 18, 2014 34.54 35.05 34.54 34.91 218,850 +0.48(+1.41%)
Sep 17, 2014 34.02 34.59 34.02 34.43 75,996 +0.45(+1.32%)
Sep 16, 2014 33.94 34.06 33.78 33.98 133,818 +0.07(+0.20%)
Sep 15, 2014 33.98 33.98 33.77 33.91 47,919 -0.04(-0.12%)
Sep 12, 2014 33.70 34.10 33.70 33.95 58,461 +0.25(+0.76%)
Sep 11, 2014 33.47 33.73 33.34 33.70 157,511 +0.18(+0.53%)
Sep 10, 2014 33.17 33.54 33.17 33.52 131,819 +0.37(+1.13%)
Sep 09, 2014 33.32 33.38 33.13 33.15 41,611 -0.30(-0.89%)
Sep 08, 2014 33.31 33.48 33.28 33.44 18,812 +0.20(+0.59%)
Sep 05, 2014 33.00 33.26 32.87 33.25 10,104 +0.10(+0.31%)
Sep 04, 2014 33.22 33.17 33.10 33.15 10,065 -0.03(-0.08%)
Sep 03, 2014 33.63 33.65 33.10 33.17 17,754 -0.30(-0.89%)
Sep 02, 2014 33.38 33.60 33.25 33.47 109,699 +0.15(+0.46%)
Aug 29, 2014 33.30 33.32 33.32 33.32 24,269 +0.14(+0.41%)
Aug 28, 2014 33.11 33.32 33.04 33.18 18,441 -0.09(-0.28%)
Aug 27, 2014 33.64 33.64 33.21 33.27 16,155 -0.29(-0.86%)
Aug 26, 2014 33.49 33.67 33.49 33.56 24,957 +0.13(+0.38%)
Aug 25, 2014 33.15 33.60 33.15 33.43 52,580 +0.42(+1.29%)
Aug 22, 2014 32.74 33.04 32.74 33.01 29,313 +0.18(+0.54%)
Aug 21, 2014 32.61 32.87 32.47 32.83 36,746 +0.22(+0.68%)
Aug 20, 2014 32.45 32.66 32.45 32.61 27,723 +0.10(+0.31%)
Aug 19, 2014 32.67 32.70 32.50 32.51 22,219 -0.18(-0.55%)
Aug 18, 2014 32.46 32.72 32.46 32.69 30,944 +0.42(+1.29%)
Aug 15, 2014 32.47 32.48 31.94 32.27 1,009,342 -0.01(-0.03%)
Aug 14, 2014 32.33 32.37 32.33 32.28 16,435 +0.02(+0.05%)
Aug 13, 2014 32.25 32.40 32.24 32.26 27,205 +0.11(+0.34%)
Aug 12, 2014 32.23 32.37 32.05 32.15 27,867 -0.14(-0.42%)
Aug 11, 2014 32.17 32.48 32.14 32.29 42,909 +0.23(+0.71%)
Aug 08, 2014 31.73 31.98 31.50 32.06 19,822 +0.37(+1.18%)
Aug 07, 2014 32.16 32.16 31.62 31.69 44,839 -0.35(-1.09%)
Aug 06, 2014 31.68 32.28 31.68 32.03 33,288 +0.16(+0.51%)
Aug 05, 2014 31.91 32.12 31.73 31.87 76,546 -0.22(-0.69%)
Aug 04, 2014 32.03 32.14 31.69 32.09 67,956 +0.18(+0.56%)
Aug 01, 2014 32.03 32.18 31.70 31.92 102,804 -0.36(-1.13%)
Jul 31, 2014 32.72 32.74 32.28 32.28 54,272 -0.73(-2.21%)
Jul 30, 2014 32.76 33.08 32.68 33.01 51,179 +0.41(+1.25%)
Jul 29, 2014 32.54 32.92 32.54 32.60 75,994 +0.14(+0.42%)
Jul 28, 2014 32.40 32.59 32.21 32.47 71,132 +0.05(+0.16%)
Jul 25, 2014 32.49 32.49 32.33 32.42 43,147 -0.21(-0.65%)
Jul 24, 2014 32.49 32.79 32.36 32.63 39,905 +0.18(+0.55%)
Jul 23, 2014 32.31 32.48 32.12 32.45 30,903 +0.24(+0.74%)
Jul 22, 2014 32.07 32.32 32.07 32.21 101,466 +0.22(+0.69%)
Jul 21, 2014 31.83 32.03 31.73 31.99 17,285 +0.05(+0.16%)
Jul 18, 2014 31.43 32.00 31.43 31.94 31,644 +0.59(+1.90%)
Jul 17, 2014 31.41 31.58 31.30 31.35 39,817 -0.15(-0.49%)
Jul 16, 2014 31.64 31.68 31.36 31.50 38,023 -0.03(-0.11%)
Jul 15, 2014 31.71 31.81 31.37 31.53 33,598 -0.03(-0.08%)
Jul 14, 2014 31.63 31.67 31.52 31.56 43,920 +0.31(+1.01%)
Jul 11, 2014 31.00 31.27 30.92 31.24 17,080 +0.18(+0.57%)
Jul 10, 2014 30.90 31.24 30.77 31.07 63,706 -0.36(-1.16%)
Jul 09, 2014 31.57 31.57 31.31 31.43 65,013 -0.08(-0.24%)
Jul 08, 2014 32.00 32.00 31.41 31.51 36,917 -0.68(-2.12%)
Jul 07, 2014 32.35 32.35 32.06 32.19 19,236 -0.33(-1.01%)
Jul 03, 2014 32.25 32.52 32.52 32.52 24,033 +0.44(+1.38%)
Jul 02, 2014 32.09 32.21 32.05 32.08 62,668 -0.05(-0.16%)
Jul 01, 2014 32.22 32.31 32.09 32.13 57,437 +0.16(+0.50%)
Jun 30, 2014 31.82 32.03 31.82 31.97 18,012 +0.14(+0.43%)
Jun 27, 2014 31.86 31.96 31.75 31.83 19,216 +0.04(+0.13%)
Jun 26, 2014 31.71 31.82 31.52 31.79 34,342 -0.08(-0.27%)
Jun 25, 2014 31.51 31.96 31.51 31.87 104,887 +0.23(+0.72%)
Jun 24, 2014 32.20 32.20 31.64 31.64 70,053 -0.64(-1.98%)
Jun 23, 2014 32.13 32.28 31.95 32.28 33,315 +0.13(+0.39%)
Jun 20, 2014 31.98 32.16 31.95 32.16 15,089 +0.23(+0.72%)
Jun 19, 2014 32.38 32.41 31.73 31.93 72,568 -0.42(-1.31%)
Jun 18, 2014 32.32 32.36 32.00 32.35 214,268 +0.07(+0.21%)
Jun 17, 2014 31.47 32.38 31.47 32.28 66,935 +0.72(+2.28%)
Jun 16, 2014 31.40 31.63 31.34 31.56 167,151 +0.02(+0.05%)
Jun 13, 2014 31.48 31.60 31.43 31.55 37,345 +0.16(+0.51%)
Jun 12, 2014 31.31 31.60 31.24 31.39 32,527 +0.04(+0.13%)
Jun 11, 2014 31.45 31.48 31.22 31.34 130,861 -0.34(-1.07%)
Jun 10, 2014 31.78 31.79 31.55 31.68 40,621 +0.07(+0.21%)
Jun 06, 2014 31.28 31.67 31.28 31.61 72,288 +0.41(+1.30%)
Jun 05, 2014 31.07 31.28 30.83 31.21 44,160 +0.16(+0.52%)
Jun 04, 2014 30.69 31.06 30.62 31.05 61,795 +0.23(+0.74%)
Jun 03, 2014 30.91 30.99 30.72 30.82 114,800 -0.23(-0.74%)
Jun 02, 2014 31.13 31.13 30.79 31.05 39,677 -0.08(-0.24%)
May 30, 2014 31.17 31.32 31.06 31.12 22,536 -0.11(-0.35%)
May 29, 2014 31.28 31.34 31.09 31.23 24,435 +0.03(+0.11%)
May 28, 2014 31.34 31.35 31.12 31.20 38,027 -0.18(-0.57%)
May 27, 2014 31.09 31.55 31.08 31.38 87,282 +0.41(+1.34%)
May 23, 2014 30.90 30.96 30.96 30.96 72,066 +0.02(+0.05%)
May 22, 2014 30.59 30.95 30.53 30.95 30,697 +0.33(+1.08%)
May 21, 2014 30.17 30.64 30.17 30.62 97,273 +0.49(+1.63%)
May 20, 2014 30.62 30.62 29.96 30.12 165,617 -0.48(-1.58%)
May 19, 2014 30.16 30.63 30.12 30.61 43,457 +0.31(+1.03%)
May 16, 2014 30.24 30.31 30.01 30.29 67,599 -0.02(-0.06%)
May 15, 2014 30.85 30.85 30.08 30.31 70,417 -0.70(-2.27%)
May 14, 2014 31.42 31.42 31.01 31.01 42,963 -0.46(-1.45%)
May 13, 2014 31.67 31.84 31.45 31.47 53,841 -0.22(-0.69%)
May 12, 2014 31.11 31.74 31.09 31.69 49,672 +0.75(+2.43%)
May 09, 2014 30.86 30.97 30.68 30.94 105,225 +0.03(+0.08%)
May 08, 2014 31.25 31.47 30.91 30.91 90,445 -0.41(-1.32%)
May 07, 2014 30.99 31.33 30.58 31.33 123,622 +0.36(+1.15%)
May 06, 2014 31.57 31.57 30.97 30.97 48,247 -0.70(-2.22%)
May 05, 2014 31.46 31.67 31.20 31.67 67,034 -0.07(-0.21%)
May 02, 2014 31.82 32.07 31.71 31.74 39,885 +0.04(+0.13%)
May 01, 2014 31.67 31.79 31.39 31.70 237,436 +0.03(+0.08%)
Apr 30, 2014 31.34 31.72 31.24 31.67 30,494 +0.28(+0.89%)
Apr 29, 2014 31.43 31.50 31.36 31.39 28,034 +0.21(+0.68%)
Apr 28, 2014 31.61 31.73 30.78 31.18 112,134 -0.33(-1.05%)
Apr 25, 2014 31.61 31.76 31.39 31.51 70,096 -0.32(-1.01%)
Apr 24, 2014 32.09 32.09 31.34 31.83 26,958 -0.03(-0.11%)
Apr 23, 2014 31.95 32.00 31.72 31.87 132,822 -0.09(-0.29%)
Apr 22, 2014 31.38 32.06 31.34 31.96 74,335 +0.61(+1.94%)
Apr 21, 2014 31.32 31.42 30.98 31.35 44,806 +0.08(+0.24%)
Apr 17, 2014 31.06 31.28 31.28 31.28 70,294 +0.35(+1.12%)
Apr 16, 2014 30.47 30.95 30.46 30.93 99,928 +0.74(+2.44%)
Apr 15, 2014 30.04 30.37 29.66 30.19 415,793 +0.22(+0.73%)
Apr 14, 2014 29.88 30.18 29.63 29.97 410,284 +0.22(+0.74%)
Apr 11, 2014 30.07 30.17 29.74 29.75 249,408 -0.58(-1.90%)
Apr 10, 2014 31.14 31.14 30.29 30.33 84,421 -0.83(-2.66%)
Apr 09, 2014 30.84 31.17 30.84 31.16 74,693 +0.41(+1.35%)
Apr 08, 2014 30.62 30.87 30.40 30.74 326,137 +0.14(+0.44%)
Apr 07, 2014 31.25 31.42 30.45 30.61 359,218 -0.79(-2.51%)
Apr 04, 2014 32.62 32.63 31.23 31.39 179,722 -1.12(-3.44%)
Apr 03, 2014 33.10 33.17 32.38 32.51 86,389 -0.56(-1.69%)
Apr 02, 2014 32.88 33.08 32.76 33.07 43,923 +0.29(+0.88%)
Apr 01, 2014 32.85 32.85 32.49 32.78 65,086 +0.11(+0.34%)
Mar 31, 2014 32.27 32.71 32.27 32.67 406,455 +0.60(+1.87%)
Mar 28, 2014 32.18 32.50 31.97 32.07 129,752 -0.06(-0.18%)
Mar 27, 2014 32.47 32.59 31.98 32.13 86,518 -0.39(-1.20%)
Mar 26, 2014 33.27 33.39 32.52 32.52 67,019 -0.58(-1.76%)
Mar 25, 2014 33.45 33.57 32.89 33.10 248,802 -0.26(-0.77%)
Mar 24, 2014 33.54 33.55 33.17 33.36 132,740 -0.06(-0.18%)
Mar 21, 2014 33.86 33.93 33.40 33.42 71,341 -0.25(-0.75%)
Mar 20, 2014 33.02 33.75 33.02 33.67 138,247 +0.58(+1.76%)
Mar 19, 2014 33.15 33.17 32.75 33.09 151,989 -0.03(-0.08%)
Mar 18, 2014 33.18 33.26 33.02 33.12 182,955 +0.01(+0.03%)
Mar 17, 2014 32.75 33.27 32.75 33.11 54,880 +0.50(+1.53%)
Mar 14, 2014 32.58 32.90 32.47 32.61 193,794 -0.05(-0.16%)
Mar 13, 2014 33.26 33.27 32.60 32.66 81,639 -0.46(-1.38%)
Mar 12, 2014 32.82 33.12 32.63 33.12 59,927 +0.10(+0.31%)
Mar 11, 2014 33.43 33.56 32.96 33.02 52,186 -0.44(-1.31%)
Mar 10, 2014 33.40 33.51 33.23 33.45 58,795 -0.05(-0.15%)
Mar 07, 2014 33.55 33.67 33.38 33.51 107,072 +0.14(+0.43%)
Mar 06, 2014 33.38 33.59 33.35 33.36 110,248 +0.13(+0.38%)
Mar 05, 2014 33.07 33.26 33.00 33.23 112,211 +0.13(+0.41%)
Mar 04, 2014 32.48 33.18 32.48 33.10 310,418 +1.04(+3.24%)
Mar 03, 2014 32.01 32.15 31.83 32.06 239,751 -0.33(-1.02%)
Feb 28, 2014 32.26 32.59 32.20 32.39 139,752 +0.13(+0.39%)
Feb 27, 2014 32.03 32.27 31.92 32.26 89,081 +0.15(+0.47%)
Feb 26, 2014 32.32 32.34 32.02 32.11 114,199 -0.14(-0.42%)
Feb 25, 2014 32.58 32.60 32.16 32.25 73,563 -0.30(-0.91%)
Feb 24, 2014 32.48 32.80 32.21 32.54 153,462 +0.33(+1.02%)
Feb 21, 2014 32.26 32.42 32.18 32.21 76,776 +0.04(+0.13%)
Feb 20, 2014 31.94 32.21 31.74 32.17 84,109 +0.21(+0.66%)
Feb 19, 2014 32.34 32.53 31.94 31.96 57,074 -0.49(-1.51%)
Feb 18, 2014 31.98 32.48 31.98 32.45 226,392 +0.47(+1.48%)
Feb 14, 2014 32.17 31.98 31.98 31.98 115,617 -0.20(-0.63%)
Feb 13, 2014 31.62 32.19 31.60 32.18 75,044 +0.29(+0.90%)
Feb 12, 2014 31.77 31.97 31.77 31.89 111,457 +0.18(+0.56%)
Feb 11, 2014 31.41 31.81 31.23 31.72 183,705 +0.40(+1.27%)
Feb 10, 2014 31.13 31.43 31.13 31.32 64,656 +0.14(+0.43%)
Feb 07, 2014 31.00 31.22 30.80 31.18 124,349 +0.30(+0.98%)
Feb 06, 2014 30.46 30.89 30.46 30.88 185,297 +0.43(+1.41%)
Feb 05, 2014 30.58 30.64 30.23 30.45 655,112 -0.21(-0.69%)
Feb 04, 2014 30.27 30.83 30.08 30.66 346,062 +0.48(+1.59%)
Feb 03, 2014 31.24 31.33 30.12 30.18 431,155 -1.11(-3.56%)
Jan 31, 2014 31.18 31.52 30.94 31.29 116,427 -0.30(-0.94%)
Jan 30, 2014 31.31 31.66 31.19 31.59 242,227 +0.49(+1.57%)
Jan 29, 2014 31.23 31.49 31.03 31.10 117,777 -0.43(-1.37%)
Jan 28, 2014 31.16 31.55 31.03 31.53 149,797 +0.42(+1.36%)
Jan 27, 2014 31.82 31.90 31.01 31.11 406,064 -0.67(-2.10%)
Jan 24, 2014 32.40 32.40 31.64 31.77 754,963 -0.82(-2.51%)
Jan 23, 2014 32.94 32.94 32.37 32.59 1,041,910 -0.41(-1.25%)
Jan 22, 2014 32.96 33.12 32.88 33.01 72,302 +0.11(+0.33%)
Jan 21, 2014 32.92 33.12 32.78 32.90 200,755 +0.16(+0.50%)
Jan 17, 2014 32.80 32.73 32.73 32.73 88,845 -0.06(-0.19%)
Jan 16, 2014 32.70 32.84 32.64 32.80 58,456 -0.04(-0.13%)
Jan 15, 2014 32.53 32.84 32.58 32.84 112,297 +0.31(+0.96%)
Jan 14, 2014 32.11 32.57 32.11 32.53 112,285 +0.47(+1.46%)
Jan 13, 2014 32.61 32.61 31.92 32.06 207,001 -0.53(-1.62%)
Jan 10, 2014 32.67 32.67 32.36 32.58 365,328 -0.07(-0.21%)
Jan 09, 2014 32.80 32.86 32.55 32.65 102,054 +0.04(+0.11%)
Jan 08, 2014 32.73 32.85 32.50 32.62 103,626 -0.10(-0.32%)
Jan 07, 2014 32.64 32.90 32.60 32.72 182,320 +0.12(+0.36%)
Jan 06, 2014 32.82 32.91 32.57 32.60 192,646 -0.09(-0.28%)
Jan 03, 2014 32.60 32.80 32.49 32.69 98,894 +0.26(+0.81%)
Jan 02, 2014 32.48 32.58 32.22 32.43 202,034 -0.19(-0.57%)
Dec 31, 2013 32.40 32.62 32.62 32.62 63,968 +0.29(+0.89%)
Dec 30, 2013 32.52 32.52 32.26 32.33 107,799 -0.10(-0.31%)
Dec 27, 2013 32.63 32.63 32.38 32.43 64,893 -0.14(-0.41%)
Dec 26, 2013 32.60 32.65 32.53 32.57 102,445 +0.08(+0.23%)
Dec 24, 2013 32.65 32.69 32.37 32.49 45,680 -0.07(-0.21%)
Dec 23, 2013 32.53 32.58 32.32 32.56 218,563 +0.20(+0.60%)
Dec 20, 2013 32.02 32.38 31.97 32.36 273,209 +0.38(+1.18%)
Dec 19, 2013 32.17 32.17 31.95 31.99 154,404 -0.18(-0.57%)
Dec 18, 2013 31.61 32.17 31.36 32.17 128,266 +0.60(+1.89%)
Dec 17, 2013 31.67 31.67 31.42 31.57 69,035 -0.08(-0.24%)
Dec 16, 2013 31.54 31.72 31.54 31.65 217,520 +0.23(+0.72%)
Dec 13, 2013 31.30 31.54 31.28 31.42 76,526 +0.15(+0.48%)
Dec 12, 2013 31.10 31.38 31.10 31.27 85,841 +0.12(+0.38%)
Dec 11, 2013 31.43 31.43 31.08 31.15 63,826 -0.24(-0.75%)
Dec 10, 2013 31.37 31.47 31.25 31.39 100,544 -0.01(-0.03%)
Dec 09, 2013 31.42 31.51 31.33 31.40 65,577 +0.04(+0.13%)
Dec 06, 2013 31.21 31.42 31.05 31.36 85,447 +0.50(+1.61%)
Dec 05, 2013 31.04 31.08 30.80 30.86 82,208 -0.29(-0.94%)
Dec 04, 2013 30.97 31.29 30.84 31.15 33,454 +0.04(+0.13%)
Dec 03, 2013 31.40 31.40 30.99 31.11 100,968 -0.36(-1.15%)
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.