Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P US Growth Ishares Core ETF
(NY:
IUSG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
17.47
17.62
17.37
17.39
656,631
-0.21(-1.19%)
Jul 30, 2008
17.33
17.59
17.33
17.59
69,121
+0.28(+1.60%)
Jul 29, 2008
17.32
17.33
17.07
17.32
437,076
+0.29(+1.69%)
Jul 28, 2008
17.28
17.28
17.03
17.03
232,481
-0.25(-1.46%)
Jul 25, 2008
17.20
17.31
17.20
17.28
98,125
+0.15(+0.90%)
Jul 24, 2008
17.37
17.37
17.12
17.13
75,265
-0.31(-1.79%)
Jul 23, 2008
17.55
17.55
17.39
17.44
73,624
+0.00(+0.02%)
Jul 22, 2008
17.20
17.44
17.20
17.44
78,197
+0.09(+0.55%)
Jul 21, 2008
17.36
17.36
17.24
17.34
1,565,493
+0.04(+0.21%)
Jul 18, 2008
17.33
17.35
17.21
17.31
1,683,954
-0.06(-0.32%)
Jul 17, 2008
17.41
17.44
17.22
17.36
1,281,137
+0.05(+0.30%)
Jul 16, 2008
16.99
17.31
16.92
17.31
153,881
+0.34(+1.98%)
Jul 15, 2008
17.09
17.19
16.76
16.97
206,399
-0.15(-0.85%)
Jul 14, 2008
17.35
17.35
17.05
17.12
1,077,532
-0.02(-0.14%)
Jul 11, 2008
17.10
17.37
16.93
17.14
111,065
-0.15(-0.87%)
Jul 10, 2008
17.10
17.31
17.02
17.29
188,264
+0.18(+1.06%)
Jul 09, 2008
17.42
17.50
17.11
17.11
48,243
-0.32(-1.81%)
Jul 08, 2008
17.22
17.43
17.03
17.43
197,611
+0.23(+1.35%)
Jul 07, 2008
17.42
17.47
17.03
17.20
116,921
-0.08(-0.46%)
Jul 04, 2008
17.46
17.46
17.09
17.27
62,685
+0.00(+0.00%)
Jul 03, 2008
17.46
17.46
17.09
17.27
62,685
-0.04(-0.23%)
Jul 02, 2008
17.79
17.79
17.31
17.31
165,425
-0.44(-2.47%)
Jul 01, 2008
17.57
17.77
17.43
17.75
137,401
+0.06(+0.33%)
Jun 30, 2008
17.79
17.87
17.68
17.69
583,651
-0.04(-0.25%)
Jun 27, 2008
17.75
17.82
17.64
17.74
130,274
-0.05(-0.29%)
Jun 26, 2008
18.07
18.09
17.79
17.79
155,574
-0.51(-2.78%)
Jun 25, 2008
18.19
18.45
18.19
18.30
2,415,373
+0.15(+0.83%)
Jun 24, 2008
18.17
18.31
18.08
18.15
65,688
-0.16(-0.86%)
Jun 23, 2008
18.32
18.36
18.27
18.30
53,817
+0.01(+0.04%)
Jun 20, 2008
18.51
18.51
18.24
18.30
92,807
-0.32(-1.72%)
Jun 19, 2008
18.47
18.68
18.42
18.62
75,838
+0.11(+0.60%)
Jun 18, 2008
18.59
18.60
18.45
18.51
96,316
-0.17(-0.91%)
Jun 17, 2008
18.76
18.79
18.65
18.68
203,627
-0.05(-0.25%)
Jun 16, 2008
18.64
18.77
18.61
18.72
70,651
+0.04(+0.23%)
Jun 13, 2008
18.52
18.69
18.49
18.68
85,993
+0.28(+1.50%)
Jun 12, 2008
18.46
18.58
18.36
18.40
67,540
+0.10(+0.54%)
Jun 11, 2008
18.57
18.63
18.30
18.30
179,153
-0.36(-1.90%)
Jun 10, 2008
18.64
18.74
18.57
18.66
86,488
-0.03(-0.17%)
Jun 09, 2008
18.75
18.77
18.53
18.69
109,048
-0.01(-0.07%)
Jun 06, 2008
19.09
19.09
18.71
18.71
327,617
-0.52(-2.72%)
Jun 05, 2008
18.90
19.24
18.90
19.23
276,721
+0.38(+2.03%)
Jun 04, 2008
18.74
19.00
18.74
18.85
1,296,436
+0.02(+0.10%)
Jun 03, 2008
18.96
19.00
18.68
18.83
382,757
-0.03(-0.18%)
Jun 02, 2008
19.01
19.01
18.75
18.86
175,428
-0.17(-0.87%)
May 30, 2008
18.99
19.11
18.99
19.03
109,520
+0.07(+0.35%)
May 29, 2008
18.84
19.04
18.84
18.96
115,489
+0.13(+0.67%)
May 28, 2008
18.77
18.84
18.69
18.83
60,321
+0.10(+0.53%)
May 27, 2008
18.53
18.73
18.53
18.73
158,401
+0.19(+1.02%)
May 26, 2008
18.63
18.69
18.49
18.55
0
+0.00(+0.00%)
May 23, 2008
18.63
18.69
18.49
18.55
115,309
-0.17(-0.92%)
May 22, 2008
18.72
18.79
18.68
18.72
263,660
+0.05(+0.25%)
May 21, 2008
18.98
19.07
18.67
18.67
308,946
-0.31(-1.64%)
May 20, 2008
19.01
19.03
18.90
18.98
93,278
-0.14(-0.74%)
May 19, 2008
19.13
19.33
19.05
19.13
59,313
-0.02(-0.10%)
May 16, 2008
19.18
19.18
18.98
19.15
60,367
+0.04(+0.23%)
May 15, 2008
18.89
19.11
18.89
19.10
82,864
+0.25(+1.32%)
May 14, 2008
18.92
19.06
18.85
18.85
39,597
+0.03(+0.15%)
May 13, 2008
18.84
18.84
18.68
18.83
224,989
+0.06(+0.34%)
May 12, 2008
18.63
18.77
18.51
18.76
69,927
+0.20(+1.06%)
May 09, 2008
18.49
18.59
18.49
18.57
20,176
-0.04(-0.21%)
May 08, 2008
18.54
18.68
18.53
18.60
32,505
+0.09(+0.47%)
May 07, 2008
18.84
18.84
18.49
18.52
103,553
-0.28(-1.49%)
May 06, 2008
18.60
18.84
18.51
18.80
143,186
+0.13(+0.70%)
May 05, 2008
18.71
18.76
18.63
18.67
49,973
-0.04(-0.21%)
May 02, 2008
18.81
18.81
18.61
18.71
108,078
+0.02(+0.13%)
May 01, 2008
18.38
18.68
18.38
18.68
39,848
+0.34(+1.87%)
Apr 30, 2008
18.50
18.56
18.33
18.34
121,725
-0.12(-0.64%)
Apr 29, 2008
18.51
18.51
18.38
18.46
84,037
-0.07(-0.36%)
Apr 28, 2008
18.57
18.60
18.50
18.53
118,760
+0.02(+0.09%)
Apr 25, 2008
18.52
18.54
18.31
18.51
197,984
+0.04(+0.21%)
Apr 24, 2008
18.41
18.55
18.20
18.47
121,986
+0.10(+0.54%)
Apr 23, 2008
18.30
18.45
18.26
18.37
54,838
+0.11(+0.58%)
Apr 22, 2008
18.36
18.37
18.15
18.27
95,883
-0.20(-1.07%)
Apr 21, 2008
18.39
18.48
18.35
18.46
55,986
+0.02(+0.11%)
Apr 18, 2008
18.38
18.51
18.32
18.44
71,931
+0.38(+2.10%)
Apr 17, 2008
18.05
18.08
17.95
18.06
81,975
-0.04(-0.20%)
Apr 16, 2008
17.82
18.10
17.82
18.10
37,193
+0.45(+2.53%)
Apr 15, 2008
17.75
17.75
17.53
17.65
81,331
+0.02(+0.11%)
Apr 14, 2008
17.69
17.74
17.62
17.63
39,205
-0.03(-0.16%)
Apr 11, 2008
17.90
17.90
17.65
17.66
50,422
-0.36(-2.01%)
Apr 10, 2008
17.86
18.10
17.86
18.02
46,368
+0.16(+0.91%)
Apr 09, 2008
18.02
18.02
17.82
17.86
66,891
-0.17(-0.92%)
Apr 08, 2008
17.99
18.07
17.96
18.03
56,503
-0.05(-0.28%)
Apr 07, 2008
18.18
18.26
18.06
18.08
65,118
-0.02(-0.09%)
Apr 04, 2008
18.08
18.23
17.98
18.10
614,188
+0.07(+0.39%)
Apr 03, 2008
17.93
18.09
17.89
18.02
202,448
+0.03(+0.15%)
Apr 02, 2008
18.00
18.10
17.90
18.00
84,121
-0.00(-0.02%)
Apr 01, 2008
17.57
18.00
17.56
18.00
160,134
+0.54(+3.12%)
Mar 31, 2008
17.31
17.49
17.31
17.46
96,536
+0.09(+0.52%)
Mar 28, 2008
17.59
17.59
17.33
17.37
135,303
-0.16(-0.92%)
Mar 27, 2008
17.75
17.75
17.51
17.53
75,253
-0.18(-1.00%)
Mar 26, 2008
17.74
17.76
17.63
17.70
209,343
-0.12(-0.66%)
Mar 25, 2008
17.71
17.87
17.68
17.82
104,898
+0.10(+0.58%)
Mar 24, 2008
17.39
17.82
17.39
17.72
146,452
+0.34(+1.93%)
Mar 21, 2008
17.12
17.40
17.02
17.39
188,006
+0.00(+0.00%)
Mar 20, 2008
17.12
17.40
17.02
17.39
188,006
+0.28(+1.61%)
Mar 19, 2008
17.55
17.58
17.11
17.11
70,542
-0.38(-2.19%)
Mar 18, 2008
17.09
17.49
17.09
17.49
178,631
+0.64(+3.77%)
Mar 17, 2008
16.50
16.99
16.50
16.86
151,013
-0.24(-1.39%)
Mar 14, 2008
17.54
17.57
16.91
17.09
391,722
-0.30(-1.70%)
Mar 13, 2008
17.07
17.45
17.01
17.39
89,488
+0.12(+0.71%)
Mar 12, 2008
17.41
17.48
17.27
17.27
142,905
-0.08(-0.48%)
Mar 11, 2008
17.16
17.35
16.99
17.35
238,175
+0.49(+2.90%)
Mar 10, 2008
17.13
17.13
16.85
16.86
115,033
-0.30(-1.75%)
Mar 07, 2008
17.23
17.41
17.01
17.16
159,405
-0.17(-0.98%)
Mar 06, 2008
17.60
17.61
17.31
17.33
134,036
-0.27(-1.53%)
Mar 05, 2008
17.65
17.80
17.53
17.60
170,016
+0.02(+0.13%)
Mar 04, 2008
17.45
17.63
17.31
17.57
89,571
-0.05(-0.29%)
Mar 03, 2008
17.60
17.68
17.46
17.63
299,746
+0.01(+0.07%)
Feb 29, 2008
17.89
17.90
17.54
17.61
74,746
-0.44(-2.45%)
Feb 28, 2008
18.09
18.14
18.01
18.06
63,493
-0.15(-0.80%)
Feb 27, 2008
18.16
18.30
18.10
18.20
108,952
-0.02(-0.11%)
Feb 26, 2008
17.98
18.29
17.97
18.22
304,560
+0.15(+0.81%)
Feb 25, 2008
17.83
18.11
17.76
18.08
282,516
+0.27(+1.53%)
Feb 22, 2008
17.73
17.81
17.51
17.80
190,793
+0.11(+0.62%)
Feb 21, 2008
17.97
18.06
17.68
17.69
80,574
-0.22(-1.23%)
Feb 20, 2008
17.70
17.96
17.70
17.91
57,263
+0.14(+0.78%)
Feb 19, 2008
17.94
17.98
17.72
17.78
84,121
-0.01(-0.04%)
Feb 18, 2008
17.69
17.78
17.63
17.78
0
+0.00(+0.00%)
Feb 15, 2008
17.69
17.78
17.63
17.78
88,629
-0.04(-0.20%)
Feb 14, 2008
18.14
18.14
17.82
17.82
32,432
-0.26(-1.42%)
Feb 13, 2008
17.86
18.09
17.86
18.08
39,828
+0.32(+1.80%)
Feb 12, 2008
17.89
17.96
17.68
17.76
76,773
+0.06(+0.31%)
Feb 11, 2008
17.55
17.73
17.46
17.70
78,800
+0.17(+0.99%)
Feb 08, 2008
17.50
17.66
17.42
17.53
75,253
+0.02(+0.09%)
Feb 07, 2008
17.26
17.59
17.22
17.51
172,803
+0.11(+0.61%)
Feb 06, 2008
17.63
17.73
17.35
17.40
496,874
-0.17(-0.97%)
Feb 05, 2008
17.85
17.89
17.57
17.57
223,732
-0.50(-2.77%)
Feb 04, 2008
18.26
18.26
18.07
18.08
1,859,287
-0.15(-0.82%)
Feb 01, 2008
18.04
18.24
17.99
18.23
92,229
+0.27(+1.52%)
Jan 31, 2008
17.50
18.07
17.47
17.95
175,337
+0.28(+1.56%)
Jan 30, 2008
17.70
18.04
17.67
17.68
232,600
-0.13(-0.71%)
Jan 29, 2008
17.90
17.90
17.66
17.80
136,824
+0.07(+0.38%)
Jan 28, 2008
17.53
17.74
17.41
17.74
322,296
+0.21(+1.19%)
Jan 25, 2008
18.01
18.02
17.48
17.53
129,592
-0.21(-1.20%)
Jan 24, 2008
17.55
17.78
17.55
17.74
327,617
+0.21(+1.19%)
Jan 23, 2008
16.90
17.53
16.24
17.53
298,641
+0.16(+0.91%)
Jan 22, 2008
16.71
17.45
17.37
17.37
576,688
-0.16(-0.92%)
Jan 21, 2008
17.75
17.80
17.40
17.54
0
+0.00(+0.00%)
Jan 18, 2008
17.75
17.80
17.40
17.54
377,381
-0.04(-0.20%)
Jan 17, 2008
18.14
18.15
17.55
17.57
362,077
-0.49(-2.69%)
Jan 16, 2008
18.05
18.27
17.86
18.06
205,742
-0.16(-0.87%)
Jan 15, 2008
18.48
18.48
18.18
18.21
304,560
-0.43(-2.33%)
Jan 14, 2008
18.64
18.69
18.52
18.65
543,749
+0.20(+1.09%)
Jan 11, 2008
18.57
18.63
18.37
18.45
293,158
-0.28(-1.50%)
Jan 10, 2008
18.46
18.84
18.43
18.73
341,553
+0.13(+0.72%)
Jan 09, 2008
18.36
18.59
18.19
18.59
482,684
+0.23(+1.27%)
Jan 08, 2008
18.81
18.88
18.35
18.36
833,866
-0.33(-1.75%)
Jan 07, 2008
18.75
18.80
18.50
18.69
391,215
+0.00(+0.02%)
Jan 04, 2008
19.06
19.06
18.68
18.68
165,962
-0.53(-2.77%)
Jan 03, 2008
19.32
19.35
19.16
19.22
551,857
-0.02(-0.12%)
Jan 02, 2008
19.46
19.59
19.17
19.24
754,432
-0.31(-1.59%)
Jan 01, 2008
19.64
19.65
19.50
19.55
0
+0.00(+0.00%)
Dec 31, 2007
19.64
19.65
19.50
19.55
392,989
-0.13(-0.68%)
Dec 28, 2007
19.80
19.80
19.61
19.69
179,391
+0.02(+0.08%)
Dec 27, 2007
19.97
19.97
19.67
19.67
204,222
-0.32(-1.58%)
Dec 26, 2007
19.91
20.01
19.88
19.99
379,306
+0.02(+0.10%)
Dec 24, 2007
19.82
19.99
19.82
19.97
422,634
+0.14(+0.70%)
Dec 21, 2007
19.78
19.84
19.73
19.83
303,800
+0.28(+1.45%)
Dec 20, 2007
19.39
19.54
19.32
19.54
443,158
+0.20(+1.02%)
Dec 19, 2007
19.26
19.43
19.24
19.35
2,367,563
-0.38(-1.94%)
Dec 18, 2007
19.31
19.73
19.09
19.73
385,387
+0.51(+2.67%)
Dec 17, 2007
19.50
19.50
19.21
19.22
683,867
-0.36(-1.81%)
Dec 14, 2007
19.58
19.78
19.56
19.57
350,168
-0.22(-1.14%)
Dec 13, 2007
19.72
19.80
19.58
19.80
337,752
+0.02(+0.08%)
Dec 12, 2007
19.93
20.05
19.59
19.78
290,371
+0.13(+0.68%)
Dec 11, 2007
20.17
20.21
19.63
19.65
298,985
-0.50(-2.49%)
Dec 10, 2007
20.13
20.15
20.03
20.15
492,566
+0.14(+0.71%)
Dec 07, 2007
20.12
20.12
19.95
20.01
409,712
+0.01(+0.06%)
Dec 06, 2007
19.73
20.01
19.70
19.99
490,032
+0.28(+1.40%)
Dec 05, 2007
19.61
19.74
19.58
19.72
222,465
+0.30(+1.54%)
Dec 04, 2007
19.37
19.52
19.35
19.42
1,037,582
-0.13(-0.65%)
Dec 03, 2007
19.66
19.67
19.52
19.54
182,938
-0.07(-0.34%)
Nov 30, 2007
19.82
19.91
19.53
19.61
253,735
+0.04(+0.18%)
Nov 29, 2007
19.52
19.71
19.45
19.58
326,411
+0.03(+0.14%)
Nov 28, 2007
19.21
19.61
19.20
19.55
510,809
+0.54(+2.82%)
Nov 27, 2007
18.79
19.04
18.76
19.01
110,979
+0.30(+1.62%)
Nov 26, 2007
19.18
19.28
18.71
18.71
126,435
-0.37(-1.96%)
Nov 23, 2007
18.89
19.14
18.89
19.08
16,216
+0.27(+1.43%)
Nov 21, 2007
18.88
19.05
18.76
18.81
460,894
-0.27(-1.43%)
Nov 20, 2007
19.12
19.30
18.82
19.09
254,264
+0.05(+0.25%)
Nov 19, 2007
19.20
19.24
18.98
19.04
236,416
-0.28(-1.43%)
Nov 16, 2007
19.31
19.33
19.13
19.32
101,604
+0.10(+0.51%)
Nov 15, 2007
19.29
19.38
19.11
19.22
520,691
-0.16(-0.82%)
Nov 14, 2007
19.62
19.62
19.37
19.38
78,800
-0.13(-0.66%)
Nov 13, 2007
19.15
19.50
19.12
19.50
86,908
+0.58(+3.09%)
Nov 12, 2007
19.20
19.40
18.92
18.92
505,283
-0.33(-1.72%)
Nov 09, 2007
19.29
19.46
19.18
19.25
94,003
-0.32(-1.66%)
Nov 08, 2007
19.72
19.78
19.28
19.58
523,225
-0.17(-0.88%)
Nov 07, 2007
20.06
20.12
19.75
19.75
45,608
-0.49(-2.44%)
Nov 06, 2007
20.12
20.27
19.93
20.24
459,374
+0.24(+1.18%)
Nov 05, 2007
19.87
20.09
19.84
20.01
129,982
-0.08(-0.39%)
Nov 02, 2007
20.22
20.22
19.90
20.08
208,530
+0.07(+0.35%)
Nov 01, 2007
20.33
20.33
20.00
20.01
283,783
-0.41(-1.99%)
Oct 31, 2007
20.32
20.42
20.19
20.42
65,118
+0.25(+1.23%)
Oct 30, 2007
20.23
20.26
20.13
20.17
36,739
-0.07(-0.33%)
Oct 29, 2007
20.31
20.31
20.18
20.24
100,844
+0.06(+0.31%)
Oct 26, 2007
20.17
20.18
20.02
20.18
92,229
+0.25(+1.25%)
Oct 25, 2007
19.93
20.04
19.79
19.93
83,107
-0.01(-0.06%)
Oct 24, 2007
19.92
19.95
19.60
19.94
83,868
-0.03(-0.16%)
Oct 23, 2007
19.88
19.97
19.75
19.97
504,222
+0.21(+1.08%)
Oct 22, 2007
19.46
19.76
19.46
19.76
134,036
+0.08(+0.42%)
Oct 19, 2007
20.13
20.13
19.64
19.67
81,080
-0.52(-2.58%)
Oct 18, 2007
20.12
20.20
20.08
20.20
29,645
+0.05(+0.23%)
Oct 17, 2007
20.28
20.29
19.97
20.15
38,513
+0.07(+0.37%)
Oct 16, 2007
20.14
20.14
20.03
20.07
59,037
-0.09(-0.43%)
Oct 15, 2007
20.33
20.33
20.06
20.16
159,121
-0.18(-0.87%)
Oct 12, 2007
20.21
20.36
20.18
20.34
43,074
+0.17(+0.86%)
Oct 11, 2007
20.50
20.53
20.07
20.16
78,293
-0.20(-0.97%)
Oct 10, 2007
20.33
20.40
20.25
20.36
232,600
+0.02(+0.08%)
Oct 09, 2007
20.26
20.35
20.16
20.35
57,770
+0.19(+0.96%)
Oct 08, 2007
20.20
20.20
20.10
20.15
94,256
-0.00(-0.02%)
Oct 05, 2007
20.08
20.24
20.05
20.16
60,810
+0.21(+1.05%)
Oct 04, 2007
19.99
19.99
19.88
19.95
245,269
+0.01(+0.07%)
Oct 03, 2007
19.93
20.00
19.89
19.93
59,797
-0.05(-0.27%)
Oct 02, 2007
20.05
20.05
19.92
19.99
208,023
-0.02(-0.10%)
Oct 01, 2007
19.76
20.03
19.76
20.01
108,445
+0.27(+1.36%)
Sep 28, 2007
19.81
19.85
19.69
19.74
177,617
-0.08(-0.42%)
Sep 27, 2007
19.80
19.82
19.73
19.82
197,634
+0.13(+0.64%)
Sep 26, 2007
19.69
19.75
19.61
19.69
246,536
+0.08(+0.42%)
Sep 25, 2007
19.44
19.61
19.44
19.61
183,192
+0.00(+0.02%)
Sep 24, 2007
19.71
19.75
19.57
19.61
138,344
-0.05(-0.24%)
Sep 21, 2007
19.73
19.73
19.65
19.65
66,385
+0.09(+0.44%)
Sep 20, 2007
19.64
19.66
19.53
19.57
261,992
-0.07(-0.36%)
Sep 19, 2007
19.67
20.47
19.58
19.64
513,850
+0.14(+0.71%)
Sep 18, 2007
19.11
19.52
19.08
19.50
105,658
+0.50(+2.64%)
Sep 17, 2007
19.08
19.08
18.96
19.00
84,881
-0.12(-0.64%)
Sep 14, 2007
18.99
19.14
18.99
19.12
82,094
+0.02(+0.08%)
Sep 13, 2007
19.10
19.19
19.06
19.11
69,172
+0.09(+0.50%)
Sep 12, 2007
18.97
19.12
18.97
19.01
120,354
-0.01(-0.04%)
Sep 11, 2007
18.83
19.03
18.83
19.02
154,560
+0.25(+1.35%)
Sep 10, 2007
18.93
18.93
18.61
18.77
131,756
-0.33(-1.74%)
Sep 07, 2007
18.97
19.14
18.75
19.10
406,418
-0.03(-0.14%)
Sep 06, 2007
19.26
19.28
19.00
19.13
518,411
+0.09(+0.46%)
Sep 05, 2007
19.13
19.13
18.97
19.04
168,496
-0.20(-1.05%)
Sep 04, 2007
18.97
19.31
18.97
19.24
384,881
+0.24(+1.25%)
Aug 31, 2007
19.00
19.08
18.92
19.00
108,952
+0.21(+1.11%)
Aug 30, 2007
18.68
18.90
18.68
18.79
79,560
-0.02(-0.10%)
Aug 29, 2007
18.56
18.82
18.51
18.81
91,722
+0.40(+2.19%)
Aug 28, 2007
18.73
18.73
18.40
18.41
54,476
-0.41(-2.16%)
Aug 27, 2007
18.88
18.90
18.80
18.82
68,918
-0.12(-0.65%)
Aug 24, 2007
18.70
18.95
18.70
18.94
92,736
+0.24(+1.29%)
Aug 23, 2007
18.82
18.83
18.59
18.70
83,107
-0.04(-0.19%)
Aug 22, 2007
18.66
18.74
18.61
18.73
196,367
+0.24(+1.32%)
Aug 21, 2007
18.46
18.55
18.40
18.49
55,996
+0.07(+0.36%)
Aug 20, 2007
18.47
18.51
18.28
18.42
68,412
+0.03(+0.15%)
Aug 17, 2007
18.55
18.55
18.14
18.40
91,216
+0.34(+1.88%)
Aug 16, 2007
17.90
18.07
17.52
18.06
218,158
-0.00(-0.02%)
Aug 15, 2007
18.35
18.52
18.06
18.06
102,111
-0.38(-2.08%)
Aug 14, 2007
18.76
18.76
18.40
18.44
289,610
-0.31(-1.64%)
Aug 13, 2007
18.85
18.94
18.75
18.75
54,983
-0.01(-0.06%)
Aug 10, 2007
18.55
18.85
18.42
18.76
105,151
+0.00(+0.00%)
Aug 09, 2007
18.96
19.15
18.75
18.76
177,617
-0.36(-1.86%)
Aug 08, 2007
19.06
19.28
19.04
19.12
231,840
+0.17(+0.90%)
Aug 07, 2007
18.72
19.03
18.71
18.95
165,709
+0.17(+0.90%)
Aug 06, 2007
18.64
18.82
18.42
18.78
261,739
+0.17(+0.93%)
Aug 03, 2007
18.71
18.97
18.58
18.60
40,540
-0.36(-1.91%)
Aug 02, 2007
18.82
19.00
18.81
18.97
55,743
+0.15(+0.78%)
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
.