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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.72 31.93 31.72 31.87 18,068 +0.14(+0.43%)
Jun 27, 2014 31.77 31.86 31.66 31.73 19,275 +0.04(+0.13%)
Jun 26, 2014 31.61 31.72 31.42 31.69 34,448 -0.08(-0.27%)
Jun 25, 2014 31.41 31.86 31.41 31.77 105,213 +0.23(+0.72%)
Jun 24, 2014 32.10 32.10 31.55 31.55 70,270 -0.64(-1.98%)
Jun 23, 2014 32.03 32.18 31.85 32.18 33,419 +0.13(+0.39%)
Jun 20, 2014 31.88 32.06 31.85 32.06 15,136 +0.23(+0.72%)
Jun 19, 2014 32.28 32.31 31.63 31.83 72,794 -0.42(-1.31%)
Jun 18, 2014 32.22 32.26 31.90 32.25 214,937 +0.07(+0.21%)
Jun 17, 2014 31.37 32.28 31.37 32.18 67,144 +0.72(+2.28%)
Jun 16, 2014 31.31 31.53 31.24 31.47 167,672 +0.02(+0.05%)
Jun 13, 2014 31.38 31.50 31.33 31.45 37,462 +0.16(+0.51%)
Jun 12, 2014 31.21 31.50 31.14 31.29 32,629 +0.04(+0.14%)
Jun 11, 2014 31.36 31.38 31.12 31.25 131,270 -0.34(-1.07%)
Jun 10, 2014 31.68 31.69 31.45 31.58 40,748 +0.07(+0.21%)
Jun 06, 2014 31.18 31.57 31.18 31.52 72,514 +0.41(+1.30%)
Jun 05, 2014 30.98 31.18 30.73 31.11 44,297 +0.16(+0.52%)
Jun 04, 2014 30.60 30.96 30.53 30.95 61,987 +0.23(+0.74%)
Jun 03, 2014 30.82 30.89 30.62 30.72 115,158 -0.23(-0.74%)
Jun 02, 2014 31.04 31.04 30.70 30.95 39,801 -0.08(-0.24%)
May 30, 2014 31.07 31.22 30.97 31.03 22,606 -0.11(-0.35%)
May 29, 2014 31.19 31.24 30.99 31.14 24,511 +0.03(+0.11%)
May 28, 2014 31.24 31.25 31.03 31.10 38,146 -0.18(-0.57%)
May 27, 2014 30.99 31.45 30.98 31.28 87,555 +0.41(+1.34%)
May 23, 2014 30.80 30.87 30.87 30.87 72,291 +0.02(+0.05%)
May 22, 2014 30.50 30.86 30.44 30.85 30,793 +0.33(+1.08%)
May 21, 2014 30.07 30.55 30.07 30.52 97,576 +0.49(+1.63%)
May 20, 2014 30.52 30.52 29.86 30.03 166,134 -0.48(-1.58%)
May 19, 2014 30.06 30.54 30.02 30.51 43,592 +0.31(+1.03%)
May 16, 2014 30.15 30.22 29.91 30.20 67,810 -0.02(-0.06%)
May 15, 2014 30.76 30.76 29.99 30.22 70,636 -0.70(-2.27%)
May 14, 2014 31.32 31.32 30.91 30.92 43,097 -0.46(-1.45%)
May 13, 2014 31.57 31.74 31.36 31.37 54,009 -0.22(-0.69%)
May 12, 2014 31.01 31.64 30.99 31.59 49,827 +0.75(+2.44%)
May 09, 2014 30.77 30.88 30.58 30.84 105,553 +0.03(+0.08%)
May 08, 2014 31.15 31.37 30.82 30.82 90,727 -0.41(-1.32%)
May 07, 2014 30.89 31.23 30.49 31.23 124,007 +0.35(+1.15%)
May 06, 2014 31.47 31.47 30.88 30.88 48,398 -0.70(-2.22%)
May 05, 2014 31.36 31.58 31.10 31.58 67,243 -0.07(-0.21%)
May 02, 2014 31.72 31.97 31.61 31.64 40,010 +0.04(+0.13%)
May 01, 2014 31.58 31.69 31.29 31.60 238,176 +0.03(+0.08%)
Apr 30, 2014 31.25 31.62 31.14 31.58 30,589 +0.28(+0.89%)
Apr 29, 2014 31.33 31.40 31.26 31.30 28,122 +0.21(+0.68%)
Apr 28, 2014 31.52 31.63 30.69 31.09 112,483 -0.33(-1.05%)
Apr 25, 2014 31.51 31.66 31.30 31.41 70,315 -0.32(-1.01%)
Apr 24, 2014 31.99 31.99 31.25 31.74 27,042 -0.03(-0.11%)
Apr 23, 2014 31.85 31.90 31.62 31.77 133,237 -0.09(-0.29%)
Apr 22, 2014 31.28 31.96 31.25 31.86 74,567 +0.61(+1.94%)
Apr 21, 2014 31.22 31.32 30.88 31.25 44,946 +0.08(+0.24%)
Apr 17, 2014 30.96 31.18 31.18 31.18 70,513 +0.35(+1.12%)
Apr 16, 2014 30.38 30.85 30.37 30.83 100,240 +0.73(+2.44%)
Apr 15, 2014 29.95 30.28 29.57 30.10 417,090 +0.22(+0.73%)
Apr 14, 2014 29.79 30.08 29.54 29.88 411,564 +0.22(+0.74%)
Apr 11, 2014 29.98 30.08 29.64 29.66 250,186 -0.57(-1.90%)
Apr 10, 2014 31.04 31.04 30.20 30.23 84,684 -0.83(-2.66%)
Apr 09, 2014 30.75 31.08 30.74 31.06 74,926 +0.41(+1.35%)
Apr 08, 2014 30.53 30.78 30.30 30.65 327,155 +0.14(+0.44%)
Apr 07, 2014 31.15 31.32 30.36 30.51 360,339 -0.78(-2.51%)
Apr 04, 2014 32.52 32.53 31.14 31.30 180,283 -1.11(-3.44%)
Apr 03, 2014 32.99 33.07 32.28 32.41 86,659 -0.56(-1.69%)
Apr 02, 2014 32.78 32.98 32.66 32.97 44,060 +0.29(+0.88%)
Apr 01, 2014 32.75 32.75 32.39 32.68 65,289 +0.11(+0.34%)
Mar 31, 2014 32.17 32.61 32.17 32.57 407,723 +0.60(+1.87%)
Mar 28, 2014 32.08 32.40 31.87 31.97 130,157 -0.06(-0.18%)
Mar 27, 2014 32.37 32.49 31.88 32.03 86,788 -0.39(-1.20%)
Mar 26, 2014 33.17 33.28 32.42 32.42 67,228 -0.58(-1.76%)
Mar 25, 2014 33.35 33.47 32.78 33.00 249,578 -0.26(-0.77%)
Mar 24, 2014 33.43 33.44 33.06 33.26 133,153 -0.06(-0.18%)
Mar 21, 2014 33.75 33.82 33.29 33.32 71,563 -0.25(-0.75%)
Mar 20, 2014 32.92 33.65 32.92 33.57 138,678 +0.58(+1.76%)
Mar 19, 2014 33.05 33.06 32.65 32.99 152,462 -0.03(-0.08%)
Mar 18, 2014 33.08 33.16 32.92 33.01 183,525 +0.01(+0.03%)
Mar 17, 2014 32.65 33.17 32.65 33.01 55,051 +0.50(+1.53%)
Mar 14, 2014 32.48 32.80 32.37 32.51 194,398 -0.05(-0.16%)
Mar 13, 2014 33.16 33.17 32.50 32.56 81,893 -0.45(-1.38%)
Mar 12, 2014 32.72 33.01 32.53 33.01 60,114 +0.10(+0.31%)
Mar 11, 2014 33.33 33.45 32.86 32.91 52,348 -0.44(-1.31%)
Mar 10, 2014 33.30 33.41 33.13 33.35 58,978 -0.05(-0.15%)
Mar 07, 2014 33.44 33.56 33.27 33.40 107,405 +0.14(+0.43%)
Mar 06, 2014 33.27 33.48 33.25 33.26 110,591 +0.13(+0.38%)
Mar 05, 2014 32.96 33.16 32.90 33.13 112,560 +0.13(+0.41%)
Mar 04, 2014 32.38 33.07 32.38 33.00 311,385 +1.04(+3.24%)
Mar 03, 2014 31.91 32.05 31.73 31.96 240,497 -0.33(-1.02%)
Feb 28, 2014 32.16 32.49 32.10 32.29 140,187 +0.13(+0.39%)
Feb 27, 2014 31.93 32.17 31.82 32.16 89,359 +0.15(+0.47%)
Feb 26, 2014 32.22 32.24 31.92 32.01 114,554 -0.13(-0.42%)
Feb 25, 2014 32.48 32.50 32.06 32.15 73,792 -0.29(-0.91%)
Feb 24, 2014 32.37 32.70 32.11 32.44 153,940 +0.33(+1.02%)
Feb 21, 2014 32.16 32.32 32.08 32.11 77,015 +0.04(+0.13%)
Feb 20, 2014 31.84 32.11 31.64 32.07 84,370 +0.21(+0.66%)
Feb 19, 2014 32.24 32.42 31.84 31.86 57,251 -0.49(-1.51%)
Feb 18, 2014 31.88 32.38 31.88 32.35 227,097 +0.47(+1.48%)
Feb 14, 2014 32.07 31.88 31.88 31.88 115,976 -0.20(-0.63%)
Feb 13, 2014 31.52 32.09 31.50 32.08 75,278 +0.29(+0.90%)
Feb 12, 2014 31.68 31.87 31.68 31.79 111,804 +0.18(+0.56%)
Feb 11, 2014 31.31 31.72 31.13 31.62 184,277 +0.40(+1.27%)
Feb 10, 2014 31.04 31.33 31.04 31.22 64,857 +0.13(+0.43%)
Feb 07, 2014 30.90 31.12 30.71 31.09 124,737 +0.30(+0.98%)
Feb 06, 2014 30.36 30.80 30.36 30.78 185,874 +0.43(+1.41%)
Feb 05, 2014 30.49 30.55 30.14 30.35 657,152 -0.21(-0.69%)
Feb 04, 2014 30.18 30.73 29.98 30.57 347,139 +0.48(+1.59%)
Feb 03, 2014 31.15 31.23 30.03 30.09 432,497 -1.11(-3.56%)
Jan 31, 2014 31.08 31.42 30.84 31.20 116,789 -0.29(-0.94%)
Jan 30, 2014 31.21 31.57 31.10 31.49 242,981 +0.49(+1.57%)
Jan 29, 2014 31.13 31.39 30.93 31.00 118,144 -0.43(-1.37%)
Jan 28, 2014 31.06 31.46 30.94 31.43 150,263 +0.42(+1.36%)
Jan 27, 2014 31.72 31.80 30.91 31.01 407,328 -0.66(-2.10%)
Jan 24, 2014 32.30 32.30 31.54 31.68 757,314 -0.82(-2.51%)
Jan 23, 2014 32.84 32.84 32.27 32.49 1,045,154 -0.41(-1.25%)
Jan 22, 2014 32.86 33.01 32.78 32.90 72,527 +0.11(+0.33%)
Jan 21, 2014 32.82 33.02 32.68 32.80 201,380 +0.16(+0.50%)
Jan 17, 2014 32.70 32.63 32.63 32.63 89,121 -0.06(-0.19%)
Jan 16, 2014 32.60 32.74 32.54 32.69 58,638 -0.04(-0.13%)
Jan 15, 2014 32.42 32.74 32.48 32.74 112,647 +0.31(+0.96%)
Jan 14, 2014 32.01 32.47 32.01 32.42 112,635 +0.47(+1.46%)
Jan 13, 2014 32.51 32.51 31.82 31.96 207,646 -0.53(-1.62%)
Jan 10, 2014 32.57 32.57 32.26 32.48 366,465 -0.07(-0.21%)
Jan 09, 2014 32.69 32.76 32.45 32.55 102,372 +0.04(+0.11%)
Jan 08, 2014 32.63 32.75 32.40 32.51 103,949 -0.10(-0.32%)
Jan 07, 2014 32.54 32.79 32.50 32.62 182,888 +0.12(+0.36%)
Jan 06, 2014 32.72 32.81 32.47 32.50 193,246 -0.09(-0.28%)
Jan 03, 2014 32.50 32.69 32.39 32.59 99,201 +0.26(+0.81%)
Jan 02, 2014 32.38 32.48 32.12 32.33 202,663 -0.19(-0.57%)
Dec 31, 2013 32.30 32.52 32.52 32.52 64,167 +0.29(+0.89%)
Dec 30, 2013 32.42 32.42 32.16 32.23 108,135 -0.10(-0.31%)
Dec 27, 2013 32.53 32.53 32.28 32.33 65,095 -0.13(-0.41%)
Dec 26, 2013 32.50 32.55 32.42 32.47 102,764 +0.08(+0.23%)
Dec 24, 2013 32.55 32.58 32.26 32.39 45,822 -0.07(-0.21%)
Dec 23, 2013 32.43 32.48 32.22 32.46 219,244 +0.19(+0.60%)
Dec 20, 2013 31.92 32.28 31.87 32.26 274,060 +0.38(+1.18%)
Dec 19, 2013 32.07 32.07 31.85 31.89 154,885 -0.18(-0.57%)
Dec 18, 2013 31.51 32.07 31.26 32.07 128,666 +0.59(+1.89%)
Dec 17, 2013 31.57 31.57 31.32 31.48 69,250 -0.08(-0.24%)
Dec 16, 2013 31.44 31.62 31.44 31.55 218,197 +0.23(+0.72%)
Dec 13, 2013 31.20 31.44 31.18 31.33 76,764 +0.15(+0.48%)
Dec 12, 2013 31.00 31.28 31.00 31.18 86,108 +0.12(+0.38%)
Dec 11, 2013 31.33 31.33 30.98 31.06 64,025 -0.23(-0.75%)
Dec 10, 2013 31.28 31.38 31.15 31.29 100,858 -0.01(-0.03%)
Dec 09, 2013 31.33 31.41 31.23 31.30 65,781 +0.04(+0.13%)
Dec 06, 2013 31.12 31.32 30.95 31.26 85,713 +0.49(+1.61%)
Dec 05, 2013 30.95 30.98 30.71 30.77 82,464 -0.29(-0.94%)
Dec 04, 2013 30.87 31.19 30.74 31.06 33,558 +0.04(+0.13%)
Dec 03, 2013 31.30 31.30 30.89 31.02 101,283 -0.36(-1.15%)
Dec 02, 2013 31.32 31.64 31.24 31.38 84,878 +0.04(+0.13%)
Nov 29, 2013 31.40 31.55 31.33 31.33 19,796 +0.00(+0.00%)
Nov 27, 2013 31.23 31.35 31.13 31.33 35,980 +0.07(+0.21%)
Nov 26, 2013 31.31 31.40 31.24 31.27 107,116 -0.07(-0.21%)
Nov 25, 2013 31.49 31.51 31.33 31.33 352,971 -0.02(-0.05%)
Nov 22, 2013 31.30 31.35 31.14 31.35 84,837 +0.17(+0.54%)
Nov 21, 2013 30.66 31.18 30.62 31.18 128,173 +0.61(+2.00%)
Nov 20, 2013 30.38 30.70 30.36 30.57 109,462 +0.23(+0.77%)
Nov 19, 2013 30.25 30.51 30.20 30.34 67,164 +0.10(+0.33%)
Nov 18, 2013 30.54 30.54 30.12 30.24 104,339 +0.05(+0.17%)
Nov 15, 2013 30.06 30.24 29.98 30.19 52,102 +0.19(+0.64%)
Nov 14, 2013 29.92 30.04 29.85 29.99 36,277 +0.31(+1.04%)
Nov 12, 2013 29.75 29.79 29.61 29.68 154,339 -0.12(-0.39%)
Nov 11, 2013 29.61 29.86 29.55 29.80 69,906 +0.18(+0.59%)
Nov 08, 2013 28.76 29.63 28.76 29.63 111,905 +0.86(+3.00%)
Nov 07, 2013 29.30 29.32 28.75 28.76 23,405 -0.43(-1.49%)
Nov 06, 2013 29.07 29.22 28.92 29.20 102,129 +0.23(+0.81%)
Nov 05, 2013 28.87 29.01 28.81 28.96 9,466 +0.06(+0.20%)
Nov 04, 2013 28.84 28.92 28.72 28.91 20,632 +0.04(+0.15%)
Nov 01, 2013 28.58 28.86 28.58 28.86 74,681 +0.30(+1.06%)
Oct 31, 2013 28.73 28.79 28.55 28.56 45,265 -0.18(-0.61%)
Oct 30, 2013 29.04 29.04 28.69 28.74 68,381 -0.23(-0.78%)
Oct 29, 2013 28.96 28.96 28.82 28.96 27,794 +0.13(+0.44%)
Oct 28, 2013 29.01 29.01 28.79 28.84 20,657 -0.14(-0.49%)
Oct 25, 2013 28.93 28.98 28.87 28.98 14,285 +0.12(+0.43%)
Oct 24, 2013 28.81 28.90 28.76 28.86 14,907 +0.08(+0.29%)
Oct 23, 2013 28.71 28.80 28.54 28.77 40,450 -0.05(-0.17%)
Oct 22, 2013 28.86 28.93 28.66 28.82 39,615 +0.08(+0.26%)
Oct 21, 2013 28.96 28.96 28.73 28.75 100,432 -0.13(-0.46%)
Oct 18, 2013 28.76 28.90 28.59 28.88 96,292 +0.33(+1.14%)
Oct 17, 2013 28.34 28.57 28.14 28.55 167,481 +0.12(+0.41%)
Oct 16, 2013 28.14 28.56 28.14 28.44 113,157 +0.49(+1.74%)
Oct 15, 2013 28.04 28.28 27.95 27.95 142,285 -0.06(-0.21%)
Oct 14, 2013 27.74 28.04 27.68 28.01 21,035 +0.12(+0.42%)
Oct 11, 2013 27.62 27.92 27.62 27.89 63,709 +0.26(+0.94%)
Oct 10, 2013 27.18 27.63 27.18 27.63 32,806 +0.72(+2.68%)
Oct 09, 2013 26.83 27.06 26.71 26.91 57,505 +0.14(+0.53%)
Oct 08, 2013 27.20 27.22 26.76 26.77 83,147 -0.45(-1.66%)
Oct 07, 2013 27.32 27.43 27.22 27.22 30,260 -0.35(-1.28%)
Oct 04, 2013 27.23 27.62 27.18 27.57 43,095 +0.33(+1.20%)
Oct 03, 2013 27.31 27.37 26.99 27.25 82,764 -0.11(-0.40%)
Oct 02, 2013 27.42 27.44 27.24 27.36 24,760 -0.28(-1.00%)
Oct 01, 2013 27.41 27.63 27.41 27.63 88,299 +0.13(+0.49%)
Sep 27, 2013 27.41 27.53 27.35 27.50 34,221 -0.07(-0.24%)
Sep 26, 2013 27.57 27.73 27.46 27.57 50,473 +0.01(+0.03%)
Sep 25, 2013 27.57 27.74 27.52 27.56 42,831 +0.13(+0.49%)
Sep 24, 2013 27.44 27.68 27.33 27.42 37,719 +0.01(+0.04%)
Sep 23, 2013 27.53 27.53 27.34 27.41 70,962 -0.23(-0.85%)
Sep 20, 2013 27.73 27.84 27.62 27.65 56,748 -0.03(-0.12%)
Sep 19, 2013 27.86 27.92 27.49 27.68 74,542 +0.00(+0.00%)
Sep 18, 2013 27.96 28.01 27.61 27.68 48,613 -0.27(-0.97%)
Sep 17, 2013 27.76 27.96 27.76 27.95 59,618 +0.26(+0.92%)
Sep 16, 2013 27.82 27.82 27.65 27.70 37,092 +0.18(+0.64%)
Sep 13, 2013 27.46 27.55 27.36 27.52 41,151 +0.08(+0.27%)
Sep 12, 2013 27.52 27.60 27.39 27.45 39,183 -0.14(-0.51%)
Sep 11, 2013 27.66 27.66 27.46 27.59 176,823 -0.07(-0.24%)
Sep 10, 2013 27.45 27.69 27.45 27.66 80,975 +0.43(+1.56%)
Sep 09, 2013 27.10 27.23 27.02 27.23 77,136 +0.32(+1.18%)
Sep 06, 2013 27.00 27.01 26.59 26.91 20,389 +0.02(+0.09%)
Sep 05, 2013 26.85 26.99 26.80 26.89 52,392 +0.13(+0.50%)
Sep 04, 2013 26.57 26.84 26.57 26.75 50,089 +0.42(+1.59%)
Sep 03, 2013 26.42 26.63 26.18 26.34 97,666 +0.22(+0.83%)
Aug 30, 2013 26.45 26.45 26.04 26.12 77,742 -0.28(-1.07%)
Aug 29, 2013 26.11 26.49 26.11 26.40 21,950 +0.22(+0.83%)
Aug 28, 2013 26.07 26.35 26.00 26.19 17,381 +0.09(+0.35%)
Aug 27, 2013 26.49 26.55 26.07 26.09 149,101 -0.72(-2.68%)
Aug 26, 2013 26.85 27.05 26.81 26.81 28,657 -0.06(-0.22%)
Aug 23, 2013 26.90 26.90 26.69 26.87 109,888 +0.03(+0.09%)
Aug 22, 2013 26.84 26.94 26.66 26.85 49,108 +0.25(+0.94%)
Aug 21, 2013 26.62 26.80 26.44 26.59 57,972 -0.18(-0.66%)
Aug 20, 2013 26.44 26.80 26.40 26.77 31,117 +0.34(+1.30%)
Aug 19, 2013 26.60 26.76 26.43 26.43 87,484 -0.25(-0.94%)
Aug 16, 2013 26.55 26.79 26.55 26.68 241,969 +0.05(+0.19%)
Aug 15, 2013 26.83 26.85 26.53 26.63 122,997 -0.47(-1.73%)
Aug 14, 2013 27.29 27.29 27.06 27.10 264,366 -0.12(-0.43%)
Aug 13, 2013 26.95 27.28 26.91 27.21 33,713 +0.31(+1.14%)
Aug 12, 2013 26.95 27.05 26.80 26.91 61,545 -0.15(-0.55%)
Aug 09, 2013 26.95 27.15 26.95 27.05 28,433 +0.03(+0.12%)
Aug 08, 2013 27.12 27.22 26.89 27.02 130,633 +0.07(+0.25%)
Aug 07, 2013 26.99 27.05 26.69 26.95 195,486 -0.18(-0.68%)
Aug 06, 2013 27.37 27.40 27.08 27.14 73,960 -0.29(-1.07%)
Aug 05, 2013 27.61 27.61 27.30 27.43 77,035 -0.10(-0.36%)
Aug 02, 2013 27.47 27.53 27.31 27.53 120,483 +0.05(+0.18%)
Aug 01, 2013 27.28 27.62 27.23 27.48 158,807 +0.48(+1.76%)
Jul 31, 2013 26.94 27.20 26.91 27.00 89,099 +0.12(+0.43%)
Jul 30, 2013 26.93 27.00 26.85 26.89 52,008 +0.03(+0.09%)
Jul 29, 2013 26.94 26.95 26.79 26.86 30,556 -0.12(-0.43%)
Jul 26, 2013 26.95 26.98 26.80 26.98 38,316 -0.08(-0.28%)
Jul 25, 2013 26.83 27.05 26.78 27.05 43,765 +0.28(+1.03%)
Jul 24, 2013 27.03 27.04 26.73 26.78 42,048 -0.14(-0.53%)
Jul 23, 2013 26.99 27.05 26.79 26.92 292,614 +0.08(+0.28%)
Jul 22, 2013 26.82 26.86 26.69 26.85 215,440 +0.01(+0.03%)
Jul 19, 2013 26.93 26.93 26.70 26.84 62,244 -0.12(-0.43%)
Jul 18, 2013 26.75 27.06 26.74 26.95 183,150 +0.36(+1.35%)
Jul 17, 2013 26.69 26.75 26.51 26.59 151,449 -0.04(-0.16%)
Jul 16, 2013 27.09 27.09 26.55 26.64 72,197 -0.29(-1.09%)
Jul 15, 2013 26.86 26.97 26.67 26.93 81,312 +0.18(+0.66%)
Jul 12, 2013 26.74 26.76 26.64 26.75 121,532 +0.13(+0.47%)
Jul 11, 2013 26.95 26.98 26.49 26.63 154,240 +0.03(+0.09%)
Jul 10, 2013 26.61 26.70 26.44 26.60 102,487 -0.04(-0.16%)
Jul 09, 2013 26.71 26.64 26.39 26.64 224,905 +0.21(+0.79%)
Jul 08, 2013 26.47 26.56 26.39 26.44 200,137 +0.17(+0.64%)
Jul 05, 2013 26.00 26.27 25.96 26.27 291,950 +0.50(+1.94%)
Jul 03, 2013 25.67 25.84 25.62 25.77 51,493 -0.02(-0.10%)
Jul 02, 2013 25.94 26.19 25.60 25.79 126,827 -0.17(-0.64%)
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.