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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.98 32.98 32.57 32.83 13,995 -0.29(-0.87%)
Apr 28, 2016 33.64 33.69 33.06 33.12 25,285 -0.76(-2.24%)
Apr 27, 2016 33.89 34.01 33.69 33.87 20,613 -0.08(-0.23%)
Apr 26, 2016 33.73 33.96 33.64 33.95 62,265 +0.34(+1.01%)
Apr 25, 2016 33.79 33.90 33.49 33.61 34,381 -0.33(-0.98%)
Apr 22, 2016 33.96 34.12 33.85 33.94 51,282 +0.36(+1.06%)
Apr 21, 2016 33.54 33.77 33.52 33.59 71,574 +0.15(+0.44%)
Apr 20, 2016 32.98 33.45 32.92 33.44 21,055 +0.50(+1.51%)
Apr 19, 2016 32.66 32.95 32.59 32.94 49,889 +0.24(+0.75%)
Apr 18, 2016 32.46 32.74 32.35 32.70 30,770 +0.16(+0.48%)
Apr 15, 2016 32.86 32.86 32.46 32.54 55,423 -0.27(-0.82%)
Apr 14, 2016 32.60 33.00 32.59 32.81 91,279 +0.11(+0.35%)
Apr 13, 2016 31.90 32.70 31.90 32.70 30,876 +1.12(+3.53%)
Apr 12, 2016 31.29 31.69 31.10 31.58 160,917 +0.43(+1.37%)
Apr 11, 2016 31.04 31.49 31.04 31.15 141,786 +0.28(+0.90%)
Apr 08, 2016 31.21 31.28 30.82 30.88 26,336 -0.17(-0.55%)
Apr 07, 2016 31.90 31.90 30.88 31.05 478,501 -1.07(-3.32%)
Apr 06, 2016 32.01 32.16 31.90 32.11 42,526 +0.25(+0.79%)
Apr 05, 2016 32.37 32.37 31.83 31.86 138,718 -0.74(-2.27%)
Apr 04, 2016 32.97 32.97 32.57 32.60 11,452 -0.43(-1.29%)
Apr 01, 2016 32.46 33.05 32.46 33.03 30,949 +0.41(+1.26%)
Mar 31, 2016 32.60 32.79 32.58 32.62 21,263 +0.03(+0.08%)
Mar 30, 2016 32.56 32.92 32.41 32.59 62,975 +0.20(+0.62%)
Mar 29, 2016 31.82 32.41 31.74 32.39 45,326 +0.31(+0.95%)
Mar 28, 2016 32.23 32.23 31.92 32.09 12,170 -0.03(-0.08%)
Mar 24, 2016 31.90 32.11 32.11 32.11 26,278 -0.25(-0.78%)
Mar 23, 2016 32.58 32.62 32.36 32.37 9,196 -0.35(-1.07%)
Mar 22, 2016 32.55 32.87 32.46 32.71 82,053 -0.05(-0.16%)
Mar 21, 2016 32.88 33.14 32.62 32.77 23,025 -0.22(-0.66%)
Mar 18, 2016 32.69 32.98 32.66 32.98 125,594 +0.44(+1.36%)
Mar 17, 2016 31.87 32.66 31.75 32.54 39,592 +0.60(+1.87%)
Mar 16, 2016 32.05 32.39 31.77 31.94 16,867 -0.25(-0.77%)
Mar 15, 2016 32.25 32.25 32.01 32.19 30,584 -0.38(-1.16%)
Mar 14, 2016 32.54 32.60 32.48 32.57 14,575 -0.07(-0.21%)
Mar 11, 2016 32.07 32.66 32.07 32.64 28,102 +0.88(+2.78%)
Mar 10, 2016 31.86 31.92 31.36 31.75 25,788 +0.10(+0.33%)
Mar 09, 2016 31.89 31.90 31.49 31.65 11,154 -0.10(-0.30%)
Mar 08, 2016 31.94 32.05 31.67 31.75 45,973 -0.51(-1.58%)
Mar 07, 2016 32.13 32.32 32.03 32.26 21,014 -0.05(-0.16%)
Mar 04, 2016 32.23 32.50 31.99 32.31 54,565 +0.22(+0.70%)
Mar 03, 2016 31.68 32.09 31.56 32.08 16,686 +0.40(+1.26%)
Mar 02, 2016 31.59 31.68 31.44 31.68 26,076 +0.12(+0.38%)
Mar 01, 2016 30.78 31.55 30.78 31.56 175,277 +0.96(+3.14%)
Feb 29, 2016 30.90 30.98 30.60 30.60 13,425 -0.37(-1.20%)
Feb 26, 2016 30.79 31.17 30.78 30.98 38,198 +0.48(+1.59%)
Feb 25, 2016 30.07 30.50 30.01 30.49 349,173 +0.49(+1.64%)
Feb 24, 2016 29.61 30.04 29.18 30.00 248,846 -0.02(-0.06%)
Feb 23, 2016 30.32 30.46 29.95 30.01 34,525 -0.40(-1.32%)
Feb 22, 2016 30.67 30.88 30.31 30.42 29,201 +0.08(+0.27%)
Feb 19, 2016 30.00 30.45 29.95 30.33 34,410 +0.19(+0.63%)
Feb 18, 2016 30.60 30.60 30.06 30.14 21,215 -0.34(-1.11%)
Feb 17, 2016 30.10 30.60 30.10 30.48 92,847 +0.67(+2.24%)
Feb 16, 2016 29.81 29.95 29.47 29.82 85,549 +0.60(+2.04%)
Feb 12, 2016 28.97 29.22 29.22 29.22 119,010 +0.55(+1.93%)
Feb 11, 2016 28.55 28.85 28.29 28.67 1,247,310 -0.65(-2.21%)
Feb 10, 2016 29.88 30.35 29.30 29.31 165,633 -0.30(-1.02%)
Feb 09, 2016 28.97 29.85 28.97 29.62 215,320 +0.16(+0.53%)
Feb 08, 2016 29.60 29.62 29.04 29.46 146,606 -0.54(-1.79%)
Feb 05, 2016 30.43 30.75 29.93 30.00 84,101 -0.41(-1.34%)
Feb 04, 2016 30.15 30.70 30.14 30.40 314,156 +0.16(+0.54%)
Feb 03, 2016 30.50 30.50 29.38 30.24 390,484 -0.13(-0.43%)
Feb 02, 2016 31.05 31.05 30.22 30.37 143,360 -0.99(-3.15%)
Feb 01, 2016 31.23 31.51 30.90 31.36 181,639 +0.00(+0.00%)
Jan 29, 2016 30.63 31.36 30.58 31.36 163,852 +0.87(+2.84%)
Jan 28, 2016 30.72 30.85 30.30 30.49 1,113,365 -0.01(-0.03%)
Jan 27, 2016 30.51 31.12 30.38 30.50 32,508 -0.07(-0.23%)
Jan 26, 2016 30.21 30.67 30.21 30.57 154,526 +0.51(+1.70%)
Jan 25, 2016 30.62 30.73 30.04 30.06 88,371 -0.73(-2.36%)
Jan 22, 2016 30.20 30.81 30.20 30.78 177,540 +0.98(+3.28%)
Jan 21, 2016 30.34 30.51 29.80 29.81 181,570 -0.48(-1.60%)
Jan 20, 2016 30.41 30.62 29.59 30.29 129,302 -0.59(-1.91%)
Jan 19, 2016 31.42 31.49 30.66 30.88 79,952 -0.02(-0.06%)
Jan 15, 2016 30.81 30.90 30.90 30.90 46,333 -0.82(-2.59%)
Jan 14, 2016 31.44 31.91 30.90 31.72 206,927 +0.43(+1.38%)
Jan 13, 2016 32.87 32.87 31.10 31.29 217,385 -1.45(-4.44%)
Jan 12, 2016 32.88 33.00 32.31 32.74 53,507 +0.13(+0.39%)
Jan 11, 2016 32.87 32.89 32.27 32.61 53,533 -0.03(-0.08%)
Jan 08, 2016 33.40 33.40 32.59 32.64 74,212 -0.42(-1.28%)
Jan 07, 2016 33.47 33.78 32.92 33.06 130,860 -1.07(-3.14%)
Jan 06, 2016 34.36 34.56 33.92 34.13 109,006 -0.75(-2.16%)
Jan 05, 2016 35.08 35.16 34.69 34.89 48,771 -0.09(-0.26%)
Jan 04, 2016 35.06 35.06 34.67 34.98 77,116 -0.96(-2.66%)
Dec 31, 2015 35.95 35.93 35.93 35.93 17,562 -0.21(-0.57%)
Dec 30, 2015 36.28 36.53 36.14 36.14 33,651 -0.23(-0.64%)
Dec 29, 2015 36.28 36.51 36.20 36.38 90,903 +0.36(+1.01%)
Dec 28, 2015 35.90 36.03 35.77 36.01 22,870 -0.15(-0.41%)
Dec 24, 2015 35.87 36.16 36.16 36.16 5,777 +0.26(+0.73%)
Dec 23, 2015 35.72 35.92 35.68 35.90 47,518 +0.23(+0.65%)
Dec 22, 2015 35.25 35.73 35.11 35.66 52,091 +0.55(+1.57%)
Dec 21, 2015 35.16 35.27 34.86 35.11 47,196 +0.22(+0.64%)
Dec 18, 2015 35.60 35.61 34.89 34.89 87,359 -0.93(-2.59%)
Dec 17, 2015 36.44 36.44 35.77 35.82 19,805 -0.61(-1.68%)
Dec 16, 2015 36.31 36.56 35.81 36.43 26,585 +0.42(+1.17%)
Dec 15, 2015 35.68 36.13 35.63 36.01 92,662 +0.93(+2.65%)
Dec 14, 2015 35.04 35.43 34.72 35.08 47,850 +0.11(+0.32%)
Dec 11, 2015 35.66 35.73 34.86 34.97 79,262 -1.21(-3.35%)
Dec 10, 2015 36.01 36.52 35.99 36.18 27,346 +0.20(+0.55%)
Dec 09, 2015 36.66 36.90 35.85 35.98 67,454 -0.84(-2.29%)
Dec 08, 2015 36.83 37.03 36.54 36.83 19,799 -0.42(-1.13%)
Dec 07, 2015 37.64 37.64 37.10 37.25 31,559 -0.43(-1.14%)
Dec 04, 2015 36.84 37.73 36.75 37.68 53,885 +1.01(+2.75%)
Dec 03, 2015 37.49 37.51 36.53 36.67 29,733 -0.60(-1.62%)
Dec 02, 2015 37.66 37.76 37.20 37.27 104,888 -0.31(-0.82%)
Dec 01, 2015 37.30 37.60 37.12 37.58 65,625 +0.38(+1.02%)
Nov 30, 2015 37.21 37.37 37.01 37.21 52,737 +0.04(+0.12%)
Nov 27, 2015 36.99 37.18 36.84 37.16 53,741 +0.22(+0.61%)
Nov 25, 2015 36.82 36.94 36.94 36.94 16,270 +0.19(+0.52%)
Nov 24, 2015 36.53 36.82 36.33 36.75 207,759 -0.03(-0.07%)
Nov 23, 2015 36.92 37.12 36.71 36.77 356,915 -0.16(-0.44%)
Nov 20, 2015 36.92 37.07 36.88 36.94 19,742 +0.16(+0.44%)
Nov 19, 2015 36.89 36.98 36.60 36.77 510,015 -0.10(-0.28%)
Nov 18, 2015 36.32 36.88 36.29 36.88 66,959 +0.71(+1.97%)
Nov 17, 2015 36.38 36.49 36.12 36.16 210,145 -0.06(-0.17%)
Nov 16, 2015 35.87 36.22 35.57 36.22 329,161 +0.28(+0.79%)
Nov 13, 2015 36.10 36.22 35.75 35.94 29,223 -0.29(-0.81%)
Nov 12, 2015 36.76 36.76 36.22 36.23 41,178 -0.74(-2.00%)
Nov 11, 2015 37.05 37.23 36.95 36.97 29,513 +0.01(+0.02%)
Nov 10, 2015 36.88 37.00 36.63 36.96 41,475 -0.04(-0.12%)
Nov 09, 2015 37.35 37.39 36.85 37.01 35,848 -0.28(-0.76%)
Nov 06, 2015 37.00 37.40 36.92 37.29 65,966 +0.93(+2.56%)
Nov 05, 2015 36.36 36.39 36.10 36.36 39,878 +0.26(+0.71%)
Nov 04, 2015 36.28 36.31 36.06 36.10 38,314 -0.06(-0.17%)
Nov 03, 2015 36.07 36.34 36.03 36.16 57,303 -0.03(-0.10%)
Nov 02, 2015 35.36 36.28 35.36 36.20 22,295 +0.86(+2.45%)
Oct 30, 2015 35.80 35.80 35.26 35.33 70,003 -0.50(-1.40%)
Oct 29, 2015 35.81 36.02 35.63 35.84 379,790 -0.04(-0.12%)
Oct 28, 2015 34.90 35.90 34.80 35.88 44,620 +1.14(+3.27%)
Oct 27, 2015 34.83 34.83 34.52 34.74 42,503 -0.24(-0.69%)
Oct 26, 2015 34.86 35.02 34.78 34.99 20,598 +0.08(+0.22%)
Oct 23, 2015 34.61 34.92 34.52 34.91 86,959 +0.58(+1.68%)
Oct 22, 2015 33.63 34.43 33.63 34.33 59,957 +0.86(+2.57%)
Oct 21, 2015 34.26 34.32 33.44 33.47 19,453 -0.76(-2.21%)
Oct 20, 2015 34.02 34.31 33.99 34.23 93,878 +0.17(+0.51%)
Oct 19, 2015 33.71 34.06 33.69 34.06 24,113 -0.07(-0.20%)
Oct 16, 2015 33.99 34.18 33.87 34.12 25,583 +0.20(+0.58%)
Oct 15, 2015 33.03 33.93 33.03 33.93 57,143 +0.89(+2.71%)
Oct 14, 2015 33.33 33.50 32.93 33.03 31,240 -0.31(-0.93%)
Oct 13, 2015 33.47 33.82 33.34 33.34 89,006 -0.30(-0.90%)
Oct 12, 2015 33.44 33.65 33.32 33.64 41,781 +0.21(+0.62%)
Oct 09, 2015 33.78 33.81 33.21 33.44 51,903 -0.34(-0.99%)
Oct 08, 2015 33.60 33.80 33.43 33.77 29,370 +0.13(+0.38%)
Oct 07, 2015 33.59 33.70 33.29 33.64 46,501 +0.40(+1.22%)
Oct 06, 2015 33.61 33.61 33.08 33.24 101,517 -0.42(-1.25%)
Oct 05, 2015 33.10 33.69 33.10 33.66 38,348 +0.78(+2.38%)
Oct 02, 2015 32.46 32.88 31.79 32.88 36,819 -0.33(-0.98%)
Oct 01, 2015 33.12 33.20 32.68 33.20 43,303 +0.04(+0.13%)
Sep 30, 2015 32.84 33.17 32.73 33.16 43,187 +0.67(+2.07%)
Sep 29, 2015 32.65 32.67 32.22 32.49 105,609 -0.12(-0.37%)
Sep 28, 2015 33.56 33.64 32.61 32.61 277,702 -1.20(-3.54%)
Sep 25, 2015 33.81 34.05 33.73 33.81 14,413 +0.46(+1.37%)
Sep 24, 2015 33.46 33.50 33.06 33.35 23,945 -0.39(-1.17%)
Sep 23, 2015 33.61 33.75 33.50 33.74 21,294 +0.18(+0.54%)
Sep 22, 2015 33.63 33.74 33.26 33.56 72,997 -0.48(-1.41%)
Sep 21, 2015 33.78 34.23 33.77 34.05 27,826 +0.50(+1.48%)
Sep 18, 2015 33.88 33.88 33.48 33.55 668,034 -0.82(-2.40%)
Sep 17, 2015 34.98 35.37 34.30 34.37 367,023 -0.69(-1.98%)
Sep 16, 2015 34.77 35.07 34.58 35.07 18,432 +0.30(+0.86%)
Sep 15, 2015 34.39 34.83 34.34 34.77 29,389 +0.48(+1.40%)
Sep 14, 2015 34.51 34.51 34.20 34.29 16,428 -0.24(-0.70%)
Sep 11, 2015 34.34 34.53 34.11 34.53 102,502 +0.08(+0.22%)
Sep 10, 2015 34.24 34.70 34.23 34.45 39,816 +0.17(+0.50%)
Sep 09, 2015 35.07 35.30 34.26 34.28 53,642 -0.52(-1.50%)
Sep 08, 2015 34.27 34.80 34.24 34.80 15,511 +1.08(+3.20%)
Sep 04, 2015 33.77 33.72 33.72 33.72 81,023 -0.49(-1.43%)
Sep 03, 2015 34.06 34.57 34.06 34.21 45,577 +0.25(+0.73%)
Sep 02, 2015 34.02 34.08 33.50 33.96 51,176 +0.37(+1.10%)
Sep 01, 2015 34.10 34.10 33.49 33.59 55,824 -1.15(-3.31%)
Aug 31, 2015 34.65 34.93 34.65 34.74 40,367 -0.05(-0.15%)
Aug 28, 2015 34.60 34.84 34.56 34.79 35,821 +0.06(+0.17%)
Aug 27, 2015 34.40 34.74 34.23 34.73 164,099 +0.75(+2.20%)
Aug 26, 2015 33.51 33.99 33.01 33.99 104,065 +1.12(+3.42%)
Aug 25, 2015 34.05 34.12 32.86 32.86 116,003 -0.40(-1.21%)
Aug 24, 2015 33.94 34.20 24.68 33.26 297,004 -1.36(-3.94%)
Aug 21, 2015 35.57 35.77 34.63 34.63 162,080 -1.33(-3.70%)
Aug 20, 2015 36.45 36.45 35.96 35.96 63,744 -0.81(-2.19%)
Aug 19, 2015 36.89 37.06 36.60 36.76 25,988 -0.42(-1.13%)
Aug 18, 2015 37.24 37.29 37.07 37.18 29,049 -0.11(-0.30%)
Aug 17, 2015 37.18 37.30 36.91 37.30 35,520 -0.01(-0.02%)
Aug 14, 2015 36.94 37.33 36.93 37.30 14,524 +0.34(+0.93%)
Aug 13, 2015 36.84 37.12 36.76 36.96 19,044 +0.15(+0.39%)
Aug 12, 2015 36.88 36.88 36.02 36.82 122,493 -0.33(-0.90%)
Aug 11, 2015 37.49 37.57 36.94 37.15 21,486 -0.71(-1.88%)
Aug 10, 2015 37.68 37.97 37.68 37.86 27,838 +0.39(+1.03%)
Aug 07, 2015 37.64 37.67 37.19 37.47 18,884 -0.22(-0.57%)
Aug 06, 2015 37.98 38.21 37.65 37.69 17,552 -0.26(-0.68%)
Aug 05, 2015 38.10 38.19 37.86 37.95 26,358 +0.05(+0.13%)
Aug 04, 2015 37.71 38.10 37.70 37.90 230,888 +0.20(+0.53%)
Aug 03, 2015 37.66 37.77 37.47 37.70 28,913 +0.04(+0.11%)
Jul 31, 2015 37.88 37.88 37.60 37.66 101,740 -0.27(-0.70%)
Jul 30, 2015 37.87 37.95 37.72 37.92 72,136 -0.06(-0.16%)
Jul 29, 2015 37.59 38.02 37.49 37.98 49,895 +0.47(+1.26%)
Jul 28, 2015 37.66 37.66 37.36 37.51 62,717 +0.13(+0.34%)
Jul 27, 2015 37.65 37.70 37.18 37.38 56,385 -0.52(-1.38%)
Jul 24, 2015 38.27 38.31 37.79 37.91 48,401 -0.34(-0.90%)
Jul 23, 2015 38.75 38.87 38.15 38.25 53,900 -0.46(-1.20%)
Jul 22, 2015 38.45 38.74 38.41 38.71 121,795 +0.15(+0.40%)
Jul 21, 2015 38.61 38.94 38.39 38.56 18,854 -0.17(-0.44%)
Jul 20, 2015 39.02 39.04 38.69 38.73 44,308 -0.13(-0.33%)
Jul 17, 2015 38.81 39.11 38.61 38.86 41,448 +0.06(+0.15%)
Jul 16, 2015 38.62 38.80 38.60 38.80 36,931 +0.38(+0.98%)
Jul 15, 2015 38.42 38.51 38.27 38.42 19,436 +0.04(+0.11%)
Jul 14, 2015 38.19 38.47 38.15 38.38 21,415 +0.14(+0.36%)
Jul 13, 2015 38.18 38.30 38.08 38.24 48,129 +0.39(+1.02%)
Jul 10, 2015 37.63 37.92 37.57 37.85 27,690 +0.64(+1.73%)
Jul 09, 2015 37.28 37.48 37.17 37.21 76,055 +0.43(+1.17%)
Jul 08, 2015 37.30 37.30 36.71 36.78 73,633 -0.82(-2.19%)
Jul 07, 2015 37.69 37.69 36.77 37.60 62,456 -0.09(-0.23%)
Jul 06, 2015 37.47 37.78 37.38 37.69 29,724 -0.15(-0.39%)
Jul 02, 2015 37.95 37.84 37.84 37.84 37,305 -0.11(-0.29%)
Jul 01, 2015 38.01 38.18 37.80 37.95 40,838 +0.34(+0.91%)
Jun 30, 2015 37.54 37.78 37.25 37.60 58,658 +0.46(+1.25%)
Jun 29, 2015 37.91 37.94 37.13 37.14 162,247 -1.21(-3.15%)
Jun 26, 2015 38.49 38.50 38.21 38.35 25,355 +0.10(+0.27%)
Jun 25, 2015 38.57 38.57 38.14 38.25 50,009 +0.00(+0.00%)
Jun 24, 2015 38.68 38.69 38.21 38.25 57,666 -0.52(-1.35%)
Jun 23, 2015 38.78 38.88 38.71 38.77 40,619 +0.14(+0.35%)
Jun 22, 2015 38.44 38.74 38.44 38.63 113,006 +0.44(+1.14%)
Jun 19, 2015 38.41 38.41 38.11 38.20 42,293 -0.22(-0.58%)
Jun 18, 2015 38.55 38.56 38.22 38.42 95,031 +0.02(+0.04%)
Jun 17, 2015 38.61 38.68 38.36 38.40 96,392 -0.12(-0.31%)
Jun 16, 2015 38.30 38.52 38.23 38.52 134,810 +0.18(+0.47%)
Jun 15, 2015 38.32 38.38 37.88 38.34 60,244 -0.15(-0.40%)
Jun 12, 2015 38.60 38.67 38.38 38.50 85,992 -0.20(-0.51%)
Jun 11, 2015 38.75 38.82 38.61 38.69 81,963 +0.06(+0.16%)
Jun 10, 2015 38.21 38.75 38.21 38.63 189,138 +0.52(+1.37%)
Jun 09, 2015 38.22 38.22 37.83 38.11 145,494 -0.08(-0.20%)
Jun 08, 2015 38.42 38.46 38.15 38.19 73,511 -0.11(-0.29%)
Jun 05, 2015 38.27 38.46 37.94 38.30 102,402 +0.44(+1.15%)
Jun 04, 2015 38.07 38.07 37.81 37.86 74,618 -0.17(-0.45%)
Jun 03, 2015 37.79 38.18 37.72 38.03 53,812 +0.42(+1.12%)
Jun 02, 2015 37.34 37.72 37.32 37.61 55,108 +0.19(+0.50%)
Jun 01, 2015 37.53 37.58 37.21 37.43 42,976 +0.01(+0.02%)
May 29, 2015 37.67 37.67 37.18 37.42 33,869 -0.27(-0.72%)
May 28, 2015 37.49 37.69 37.45 37.69 397,703 +0.10(+0.27%)
May 27, 2015 37.24 37.63 37.11 37.59 38,905 +0.44(+1.17%)
May 26, 2015 37.28 37.33 37.05 37.15 216,022 -0.28(-0.75%)
May 22, 2015 37.31 37.43 37.43 37.43 29,671 +0.10(+0.28%)
May 21, 2015 37.31 37.41 37.19 37.33 23,422 -0.05(-0.14%)
May 20, 2015 37.55 37.60 37.37 37.38 21,672 -0.16(-0.43%)
May 19, 2015 37.62 37.77 37.47 37.55 74,692 -0.04(-0.11%)
May 18, 2015 37.04 37.61 37.04 37.59 80,006 +0.52(+1.41%)
May 15, 2015 37.35 37.43 36.92 37.07 48,379 -0.33(-0.87%)
May 14, 2015 37.31 37.39 37.14 37.39 36,113 +0.22(+0.60%)
May 13, 2015 37.10 37.22 36.96 37.17 34,491 +0.04(+0.12%)
May 12, 2015 37.28 37.28 36.87 37.13 24,478 -0.28(-0.76%)
May 11, 2015 37.03 37.54 37.03 37.41 75,142 +0.39(+1.06%)
May 08, 2015 36.96 37.05 36.90 37.02 62,143 +0.26(+0.70%)
May 07, 2015 36.29 36.84 36.29 36.76 19,437 +0.38(+1.04%)
May 06, 2015 36.72 36.73 36.15 36.38 54,436 -0.24(-0.65%)
May 05, 2015 36.77 36.97 36.56 36.62 44,477 -0.21(-0.56%)
May 04, 2015 36.61 36.91 36.61 36.83 20,585 +0.30(+0.82%)
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.