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

96.17 USD -3.08 (-3.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.40 39.53 39.22 39.26 19,325 -0.12(-0.30%)
Sep 29, 2014 40.05 40.05 38.91 39.38 10,757 -0.27(-0.68%)
Sep 26, 2014 39.29 39.74 39.29 39.65 24,167 +0.32(+0.81%)
Sep 25, 2014 39.94 39.95 39.27 39.33 53,513 -0.71(-1.77%)
Sep 24, 2014 39.87 40.07 39.76 40.04 54,361 +0.04(+0.10%)
Sep 23, 2014 40.33 40.53 39.98 40.00 24,575 -0.31(-0.77%)
Sep 22, 2014 40.65 40.66 40.21 40.31 42,839 -0.46(-1.13%)
Sep 19, 2014 41.29 41.29 40.64 40.77 44,556 -0.36(-0.88%)
Sep 18, 2014 40.69 41.29 40.69 41.13 185,763 +0.57(+1.41%)
Sep 17, 2014 40.08 40.75 40.08 40.56 64,507 +0.53(+1.32%)
Sep 16, 2014 39.99 40.13 39.80 40.03 113,587 +0.08(+0.20%)
Sep 15, 2014 40.03 40.03 39.79 39.95 40,675 -0.05(-0.12%)
Sep 12, 2014 39.70 40.17 39.70 40.00 49,623 +0.30(+0.76%)
Sep 11, 2014 39.43 39.74 39.28 39.70 133,698 +0.21(+0.53%)
Sep 10, 2014 39.08 39.51 39.08 39.49 111,890 +0.44(+1.13%)
Sep 09, 2014 39.26 39.32 39.03 39.05 35,320 -0.35(-0.89%)
Sep 08, 2014 39.24 39.44 39.21 39.40 15,968 +0.23(+0.59%)
Sep 05, 2014 38.88 39.18 38.73 39.17 8,577 +0.12(+0.31%)
Sep 04, 2014 39.14 39.08 38.99 39.05 8,544 -0.03(-0.08%)
Sep 03, 2014 39.62 39.64 39.00 39.08 15,070 -0.35(-0.89%)
Sep 02, 2014 39.33 39.59 39.17 39.43 93,114 +0.18(+0.46%)
Aug 29, 2014 39.23 39.25 39.25 39.25 20,600 +0.16(+0.41%)
Aug 28, 2014 39.01 39.26 38.92 39.09 15,653 -0.11(-0.28%)
Aug 27, 2014 39.63 39.63 39.13 39.20 13,713 -0.34(-0.86%)
Aug 26, 2014 39.45 39.67 39.45 39.54 21,184 +0.15(+0.38%)
Aug 25, 2014 39.06 39.58 39.06 39.39 44,631 +0.50(+1.29%)
Aug 22, 2014 38.57 38.93 38.57 38.89 24,882 +0.21(+0.54%)
Aug 21, 2014 38.42 38.72 38.25 38.68 31,191 +0.26(+0.68%)
Aug 20, 2014 38.23 38.48 38.23 38.42 23,532 +0.12(+0.31%)
Aug 19, 2014 38.49 38.53 38.29 38.30 18,860 -0.21(-0.55%)
Aug 18, 2014 38.24 38.55 38.24 38.51 26,266 +0.49(+1.29%)
Aug 15, 2014 38.25 38.27 37.63 38.02 856,743 -0.01(-0.03%)
Aug 14, 2014 38.09 38.14 38.09 38.03 13,951 +0.02(+0.05%)
Aug 13, 2014 37.99 38.17 37.98 38.01 23,092 +0.13(+0.34%)
Aug 12, 2014 37.97 38.14 37.76 37.88 23,654 -0.16(-0.42%)
Aug 11, 2014 37.90 38.26 37.86 38.04 36,422 +0.27(+0.71%)
Aug 08, 2014 37.38 37.68 37.11 37.77 16,826 +0.44(+1.18%)
Aug 07, 2014 37.89 37.89 37.25 37.33 38,060 -0.41(-1.09%)
Aug 06, 2014 37.32 38.03 37.32 37.74 28,256 +0.19(+0.51%)
Aug 05, 2014 37.59 37.84 37.38 37.55 64,974 -0.26(-0.69%)
Aug 04, 2014 37.73 37.87 37.33 37.81 57,682 +0.21(+0.56%)
Aug 01, 2014 37.73 37.91 37.35 37.60 87,262 -0.43(-1.13%)
Jul 31, 2014 38.55 38.57 38.03 38.03 46,067 -0.86(-2.21%)
Jul 30, 2014 38.59 38.97 38.50 38.89 43,442 +0.48(+1.25%)
Jul 29, 2014 38.34 38.78 38.34 38.41 64,505 +0.16(+0.42%)
Jul 28, 2014 38.17 38.39 37.95 38.25 60,378 +0.06(+0.16%)
Jul 25, 2014 38.28 38.28 38.09 38.19 36,624 -0.25(-0.65%)
Jul 24, 2014 38.28 38.63 38.12 38.44 33,872 +0.21(+0.55%)
Jul 23, 2014 38.06 38.26 37.84 38.23 26,231 +0.28(+0.74%)
Jul 22, 2014 37.78 38.08 37.78 37.95 86,126 +0.26(+0.69%)
Jul 21, 2014 37.50 37.73 37.38 37.69 14,672 +0.06(+0.16%)
Jul 18, 2014 37.03 37.70 37.03 37.63 26,860 +0.70(+1.90%)
Jul 17, 2014 37.00 37.20 36.87 36.93 33,798 -0.18(-0.49%)
Jul 16, 2014 37.28 37.32 36.94 37.11 32,275 -0.04(-0.11%)
Jul 15, 2014 37.36 37.48 36.96 37.15 28,519 -0.03(-0.08%)
Jul 14, 2014 37.26 37.31 37.14 37.18 37,280 +0.37(+1.01%)
Jul 11, 2014 36.52 36.84 36.43 36.81 14,498 +0.21(+0.57%)
Jul 10, 2014 36.40 36.81 36.25 36.60 54,075 -0.43(-1.16%)
Jul 09, 2014 37.19 37.19 36.89 37.03 55,184 -0.09(-0.24%)
Jul 08, 2014 37.70 37.70 37.00 37.12 31,336 -0.80(-2.12%)
Jul 07, 2014 38.11 38.11 37.77 37.92 16,328 -0.39(-1.01%)
Jul 03, 2014 38.00 38.31 38.31 38.31 20,400 +0.52(+1.38%)
Jul 02, 2014 37.80 37.95 37.76 37.79 53,194 -0.06(-0.16%)
Jul 01, 2014 37.96 38.06 37.80 37.85 48,754 +0.19(+0.50%)
Jun 30, 2014 37.49 37.73 37.49 37.66 15,289 +0.16(+0.43%)
Jun 27, 2014 37.54 37.65 37.41 37.50 16,311 +0.05(+0.13%)
Jun 26, 2014 37.36 37.49 37.13 37.45 29,150 -0.10(-0.27%)
Jun 25, 2014 37.12 37.65 37.12 37.55 89,030 +0.27(+0.72%)
Jun 24, 2014 37.94 37.94 37.28 37.28 59,462 -0.86(-2.25%)
Jun 23, 2014 37.96 38.14 37.75 38.14 28,200 +0.15(+0.39%)
Jun 20, 2014 37.78 37.99 37.75 37.99 12,772 +0.27(+0.72%)
Jun 19, 2014 38.26 38.29 37.49 37.72 61,425 -0.50(-1.31%)
Jun 18, 2014 38.18 38.23 37.81 38.22 181,366 +0.08(+0.21%)
Jun 17, 2014 37.18 38.25 37.18 38.14 56,657 +0.85(+2.28%)
Jun 16, 2014 37.10 37.37 37.02 37.29 141,484 +0.02(+0.05%)
Jun 13, 2014 37.19 37.33 37.13 37.27 31,611 +0.19(+0.51%)
Jun 12, 2014 36.99 37.33 36.91 37.08 27,533 +0.05(+0.14%)
Jun 11, 2014 37.16 37.19 36.88 37.03 110,767 -0.40(-1.07%)
Jun 10, 2014 37.54 37.56 37.28 37.43 34,384 +0.08(+0.21%)
Jun 06, 2014 36.95 37.41 36.95 37.35 61,188 +0.48(+1.30%)
Jun 05, 2014 36.71 36.95 36.42 36.87 37,379 +0.19(+0.52%)
Jun 04, 2014 36.26 36.69 36.18 36.68 52,306 +0.27(+0.74%)
Jun 03, 2014 36.52 36.61 36.29 36.41 97,172 -0.27(-0.74%)
Jun 02, 2014 36.78 36.78 36.38 36.68 33,585 -0.09(-0.24%)
May 30, 2014 36.82 37.00 36.70 36.77 19,076 -0.13(-0.35%)
May 29, 2014 36.96 37.02 36.73 36.90 20,683 +0.04(+0.11%)
May 28, 2014 37.02 37.04 36.77 36.86 32,188 -0.21(-0.57%)
May 27, 2014 36.73 37.28 36.72 37.07 73,880 +0.49(+1.34%)
May 23, 2014 36.50 36.58 36.58 36.58 61,000 +0.02(+0.05%)
May 22, 2014 36.14 36.57 36.07 36.56 25,984 +0.39(+1.08%)
May 21, 2014 35.64 36.20 35.64 36.17 82,336 +0.58(+1.63%)
May 20, 2014 36.17 36.17 35.39 35.59 140,186 -0.57(-1.58%)
May 19, 2014 35.63 36.19 35.58 36.16 36,784 +0.37(+1.03%)
May 16, 2014 35.73 35.81 35.45 35.79 57,219 -0.02(-0.06%)
May 15, 2014 36.45 36.45 35.54 35.81 59,604 -0.83(-2.27%)
May 14, 2014 37.12 37.12 36.63 36.64 36,366 -0.54(-1.45%)
May 13, 2014 37.41 37.61 37.16 37.18 45,574 -0.26(-0.69%)
May 12, 2014 36.75 37.50 36.73 37.44 42,045 +0.89(+2.44%)
May 09, 2014 36.46 36.59 36.24 36.55 89,067 +0.03(+0.08%)
May 08, 2014 36.92 37.18 36.52 36.52 76,557 -0.49(-1.32%)
May 07, 2014 36.61 37.01 36.13 37.01 104,639 +0.42(+1.15%)
May 06, 2014 37.30 37.30 36.59 36.59 40,839 -0.83(-2.22%)
May 05, 2014 37.17 37.42 36.86 37.42 56,741 -0.08(-0.21%)
May 02, 2014 37.59 37.89 37.46 37.50 33,761 +0.05(+0.13%)
May 01, 2014 37.42 37.56 37.08 37.45 200,976 +0.03(+0.08%)
Apr 30, 2014 37.03 37.47 36.91 37.42 25,812 +0.33(+0.89%)
Apr 29, 2014 37.13 37.21 37.05 37.09 23,730 +0.25(+0.68%)
Apr 28, 2014 37.35 37.49 36.37 36.84 94,915 -0.39(-1.05%)
Apr 25, 2014 37.34 37.52 37.09 37.23 59,333 -0.38(-1.01%)
Apr 24, 2014 37.91 37.91 37.03 37.61 22,819 -0.04(-0.11%)
Apr 23, 2014 37.75 37.80 37.47 37.65 112,427 -0.11(-0.29%)
Apr 22, 2014 37.07 37.87 37.03 37.76 62,921 +0.72(+1.94%)
Apr 21, 2014 37.00 37.12 36.60 37.04 37,926 +0.09(+0.24%)
Apr 17, 2014 36.69 36.95 36.95 36.95 59,500 +0.41(+1.12%)
Apr 16, 2014 36.00 36.56 35.99 36.54 84,584 +0.87(+2.44%)
Apr 15, 2014 35.49 35.88 35.04 35.67 351,945 +0.26(+0.73%)
Apr 14, 2014 35.30 35.65 35.01 35.41 347,282 +0.26(+0.74%)
Apr 11, 2014 35.53 35.64 35.13 35.15 211,110 -0.68(-1.90%)
Apr 10, 2014 36.79 36.79 35.79 35.83 71,458 -0.98(-2.66%)
Apr 09, 2014 36.44 36.83 36.43 36.81 63,224 +0.49(+1.35%)
Apr 08, 2014 36.18 36.47 35.91 36.32 276,057 +0.16(+0.44%)
Apr 07, 2014 36.92 37.12 35.98 36.16 304,058 -0.93(-2.51%)
Apr 04, 2014 38.54 38.55 36.90 37.09 152,125 -1.32(-3.44%)
Apr 03, 2014 39.10 39.19 38.26 38.41 73,124 -0.66(-1.69%)
Apr 02, 2014 38.85 39.08 38.70 39.07 37,179 +0.34(+0.88%)
Apr 01, 2014 38.81 38.81 38.38 38.73 55,092 +0.13(+0.34%)
Mar 31, 2014 38.12 38.64 38.12 38.60 344,041 +0.71(+1.87%)
Mar 28, 2014 38.02 38.40 37.77 37.89 109,828 -0.07(-0.18%)
Mar 27, 2014 38.36 38.50 37.78 37.96 73,233 -0.46(-1.20%)
Mar 26, 2014 39.31 39.44 38.42 38.42 56,728 -0.69(-1.76%)
Mar 25, 2014 39.52 39.66 38.85 39.11 210,597 -0.41(-1.04%)
Mar 24, 2014 39.73 39.74 39.29 39.52 112,055 -0.07(-0.18%)
Mar 21, 2014 40.11 40.19 39.56 39.59 60,224 -0.30(-0.75%)
Mar 20, 2014 39.12 39.98 39.12 39.89 116,704 +0.69(+1.76%)
Mar 19, 2014 39.27 39.29 38.80 39.20 128,304 -0.03(-0.08%)
Mar 18, 2014 39.31 39.40 39.12 39.23 154,445 +0.01(+0.03%)
Mar 17, 2014 38.80 39.41 38.80 39.22 46,328 +0.59(+1.53%)
Mar 14, 2014 38.60 38.97 38.47 38.63 163,595 -0.06(-0.16%)
Mar 13, 2014 39.40 39.41 38.61 38.69 68,917 -0.54(-1.38%)
Mar 12, 2014 38.88 39.23 38.65 39.23 50,589 +0.12(+0.31%)
Mar 11, 2014 39.60 39.75 39.05 39.11 44,054 -0.52(-1.31%)
Mar 10, 2014 39.57 39.70 39.37 39.63 49,633 -0.06(-0.15%)
Mar 07, 2014 39.74 39.88 39.54 39.69 90,387 +0.17(+0.43%)
Mar 06, 2014 39.54 39.79 39.51 39.52 93,068 +0.15(+0.38%)
Mar 05, 2014 39.17 39.40 39.09 39.37 94,725 +0.16(+0.41%)
Mar 04, 2014 38.48 39.30 38.48 39.21 262,045 +1.23(+3.24%)
Mar 03, 2014 37.92 38.09 37.71 37.98 202,390 -0.39(-1.02%)
Feb 28, 2014 38.21 38.61 38.14 38.37 117,974 +0.15(+0.39%)
Feb 27, 2014 37.94 38.23 37.81 38.22 75,200 +0.18(+0.47%)
Feb 26, 2014 38.29 38.31 37.93 38.04 96,403 -0.16(-0.42%)
Feb 25, 2014 38.60 38.62 38.10 38.20 62,100 -0.35(-0.91%)
Feb 24, 2014 38.47 38.86 38.16 38.55 129,548 +0.39(+1.02%)
Feb 21, 2014 38.21 38.40 38.12 38.16 64,812 +0.05(+0.13%)
Feb 20, 2014 37.84 38.16 37.60 38.11 71,002 +0.25(+0.66%)
Feb 19, 2014 38.31 38.53 37.83 37.86 48,180 -0.58(-1.51%)
Feb 18, 2014 37.88 38.48 37.88 38.44 191,113 +0.56(+1.48%)
Feb 14, 2014 38.11 37.88 37.88 37.88 97,600 -0.24(-0.63%)
Feb 13, 2014 37.46 38.13 37.43 38.12 63,350 +0.34(+0.90%)
Feb 12, 2014 37.64 37.87 37.64 37.78 94,089 +0.21(+0.56%)
Feb 11, 2014 37.21 37.69 36.99 37.57 155,078 +0.47(+1.27%)
Feb 10, 2014 36.88 37.23 36.88 37.10 54,581 +0.16(+0.43%)
Feb 07, 2014 36.72 36.98 36.49 36.94 104,972 +0.36(+0.98%)
Feb 06, 2014 36.08 36.60 36.08 36.58 156,422 +0.51(+1.41%)
Feb 05, 2014 36.23 36.30 35.81 36.07 553,024 -0.25(-0.69%)
Feb 04, 2014 35.86 36.52 35.63 36.32 292,134 +0.57(+1.59%)
Feb 03, 2014 37.01 37.11 35.68 35.75 363,967 -1.32(-3.56%)
Jan 31, 2014 36.93 37.34 36.65 37.07 98,284 -0.35(-0.94%)
Jan 30, 2014 37.09 37.51 36.95 37.42 204,480 +0.58(+1.57%)
Jan 29, 2014 36.99 37.30 36.75 36.84 99,424 -0.51(-1.37%)
Jan 28, 2014 36.91 37.38 36.76 37.35 126,454 +0.50(+1.36%)
Jan 27, 2014 37.69 37.79 36.73 36.85 342,786 -0.79(-2.10%)
Jan 24, 2014 38.38 38.38 37.48 37.64 637,315 -0.97(-2.51%)
Jan 23, 2014 39.02 39.02 38.35 38.61 879,546 -0.49(-1.25%)
Jan 22, 2014 39.05 39.23 38.95 39.10 61,035 +0.13(+0.33%)
Jan 21, 2014 39.00 39.24 38.83 38.97 169,471 +0.19(+0.50%)
Jan 17, 2014 38.86 38.78 38.78 38.78 75,000 -0.07(-0.19%)
Jan 16, 2014 38.74 38.90 38.67 38.85 49,347 -0.05(-0.13%)
Jan 15, 2014 38.53 38.90 38.60 38.90 94,798 +0.37(+0.96%)
Jan 14, 2014 38.04 38.58 38.04 38.53 94,788 +0.56(+1.46%)
Jan 13, 2014 38.63 38.63 37.81 37.97 174,744 -0.62(-1.62%)
Jan 10, 2014 38.70 38.70 38.33 38.60 308,398 -0.08(-0.21%)
Jan 09, 2014 38.85 38.93 38.56 38.68 86,151 +0.04(+0.11%)
Jan 08, 2014 38.77 38.92 38.50 38.64 87,478 -0.12(-0.32%)
Jan 07, 2014 38.67 38.97 38.62 38.76 153,909 +0.14(+0.36%)
Jan 06, 2014 38.88 38.98 38.58 38.62 162,626 -0.11(-0.28%)
Jan 03, 2014 38.62 38.85 38.49 38.73 83,483 +0.31(+0.81%)
Jan 02, 2014 38.48 38.59 38.17 38.42 170,551 -0.22(-0.57%)
Dec 31, 2013 38.38 38.64 38.64 38.64 54,000 +0.34(+0.89%)
Dec 30, 2013 38.52 38.52 38.22 38.30 91,001 -0.12(-0.31%)
Dec 27, 2013 38.65 38.65 38.36 38.42 54,781 -0.16(-0.41%)
Dec 26, 2013 38.62 38.68 38.53 38.58 86,481 +0.09(+0.23%)
Dec 24, 2013 38.68 38.72 38.34 38.49 38,562 -0.08(-0.21%)
Dec 23, 2013 38.54 38.59 38.29 38.57 184,504 +0.04(+0.10%)
Dec 20, 2013 38.12 38.55 38.06 38.53 229,491 +0.45(+1.18%)
Dec 19, 2013 38.30 38.30 38.04 38.08 129,697 -0.22(-0.57%)
Dec 18, 2013 37.63 38.30 37.33 38.30 107,742 +0.71(+1.89%)
Dec 17, 2013 37.70 37.70 37.40 37.59 57,989 -0.09(-0.24%)
Dec 16, 2013 37.55 37.76 37.55 37.68 182,713 +0.27(+0.72%)
Dec 13, 2013 37.26 37.55 37.24 37.41 64,281 +0.18(+0.48%)
Dec 12, 2013 37.02 37.35 37.02 37.23 72,105 +0.14(+0.38%)
Dec 11, 2013 37.42 37.42 37.00 37.09 53,613 -0.28(-0.75%)
Dec 10, 2013 37.35 37.47 37.20 37.37 84,456 -0.01(-0.03%)
Dec 09, 2013 37.41 37.51 37.30 37.38 55,084 +0.05(+0.13%)
Dec 06, 2013 37.16 37.40 36.96 37.33 71,774 +0.59(+1.61%)
Dec 05, 2013 36.96 37.00 36.67 36.74 69,054 -0.35(-0.94%)
Dec 04, 2013 36.87 37.25 36.71 37.09 28,101 +0.05(+0.13%)
Dec 03, 2013 37.38 37.38 36.89 37.04 84,812 -0.43(-1.15%)
Dec 02, 2013 37.40 37.78 37.31 37.47 71,075 +0.05(+0.13%)
Nov 29, 2013 37.50 37.68 37.41 37.42 16,577 +0.00(+0.00%)
Nov 27, 2013 37.30 37.44 37.18 37.42 30,129 +0.08(+0.21%)
Nov 26, 2013 37.39 37.50 37.31 37.34 89,697 -0.08(-0.21%)
Nov 25, 2013 37.61 37.63 37.41 37.42 295,569 -0.02(-0.05%)
Nov 22, 2013 37.38 37.44 37.19 37.44 71,041 +0.20(+0.54%)
Nov 21, 2013 36.62 37.24 36.57 37.24 107,329 +0.73(+2.00%)
Nov 20, 2013 36.28 36.66 36.26 36.51 91,661 +0.28(+0.77%)
Nov 19, 2013 36.12 36.44 36.07 36.23 56,242 +0.12(+0.33%)
Nov 18, 2013 36.47 36.47 35.97 36.11 87,371 +0.06(+0.17%)
Nov 15, 2013 35.90 36.11 35.80 36.05 43,629 +0.23(+0.64%)
Nov 14, 2013 35.73 35.88 35.65 35.82 30,378 +0.37(+1.04%)
Nov 12, 2013 35.53 35.58 35.36 35.45 129,240 -0.14(-0.39%)
Nov 11, 2013 35.36 35.66 35.29 35.59 58,538 +0.21(+0.59%)
Nov 08, 2013 34.35 35.38 34.35 35.38 93,707 +1.03(+3.00%)
Nov 07, 2013 34.99 35.01 34.33 34.35 19,599 -0.52(-1.49%)
Nov 06, 2013 34.72 34.89 34.54 34.87 85,521 +0.28(+0.81%)
Nov 05, 2013 34.48 34.65 34.41 34.59 7,927 +0.07(+0.20%)
Nov 04, 2013 34.44 34.54 34.30 34.52 17,277 +0.05(+0.15%)
Nov 01, 2013 34.13 34.47 34.13 34.47 62,536 +0.36(+1.06%)
Oct 31, 2013 34.31 34.38 34.09 34.11 37,904 -0.21(-0.61%)
Oct 30, 2013 34.68 34.68 34.26 34.32 57,261 -0.27(-0.78%)
Oct 29, 2013 34.58 34.59 34.42 34.59 23,274 +0.15(+0.44%)
Oct 28, 2013 34.64 34.64 34.38 34.44 17,298 -0.17(-0.49%)
Oct 25, 2013 34.55 34.61 34.48 34.61 11,962 +0.15(+0.43%)
Oct 24, 2013 34.40 34.51 34.35 34.46 12,483 +0.10(+0.29%)
Oct 23, 2013 34.28 34.39 34.08 34.36 33,872 -0.06(-0.17%)
Oct 22, 2013 34.46 34.55 34.23 34.42 33,173 +0.09(+0.26%)
Oct 21, 2013 34.59 34.59 34.31 34.33 84,100 -0.16(-0.46%)
Oct 18, 2013 34.35 34.51 34.14 34.49 80,633 +0.39(+1.14%)
Oct 17, 2013 33.84 34.12 33.61 34.10 140,245 +0.14(+0.41%)
Oct 16, 2013 33.60 34.11 33.60 33.96 94,755 +0.58(+1.74%)
Oct 15, 2013 33.48 33.77 33.38 33.38 119,146 -0.07(-0.21%)
Oct 14, 2013 33.13 33.48 33.05 33.45 17,615 +0.14(+0.42%)
Oct 11, 2013 32.99 33.34 32.99 33.31 53,349 +0.31(+0.94%)
Oct 10, 2013 32.46 33.00 32.46 33.00 27,471 +0.86(+2.68%)
Oct 09, 2013 32.04 32.32 31.90 32.14 48,154 +0.17(+0.53%)
Oct 08, 2013 32.48 32.51 31.96 31.97 69,626 -0.54(-1.66%)
Oct 07, 2013 32.62 32.76 32.51 32.51 25,339 -0.42(-1.28%)
Oct 04, 2013 32.52 32.98 32.46 32.93 36,087 +0.39(+1.20%)
Oct 03, 2013 32.61 32.69 32.23 32.54 69,305 -0.13(-0.40%)
Oct 02, 2013 32.74 32.77 32.53 32.67 20,734 -0.33(-1.00%)
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.