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 (%)
Aug 31, 2009
14.38
14.38
14.29
14.38
142,917
-0.10(-0.71%)
Aug 28, 2009
14.62
14.62
14.40
14.48
61,787
-0.03(-0.19%)
Aug 27, 2009
14.46
14.53
14.31
14.51
121,137
+0.03(+0.19%)
Aug 26, 2009
14.44
14.55
14.42
14.48
106,358
+0.02(+0.11%)
Aug 25, 2009
14.50
14.59
14.46
14.47
150,956
+0.03(+0.19%)
Aug 24, 2009
14.48
14.56
14.41
14.44
182,836
-0.01(-0.05%)
Aug 21, 2009
14.33
14.48
14.31
14.45
37,774
+0.20(+1.39%)
Aug 20, 2009
14.12
14.26
14.10
14.25
58,071
+0.15(+1.04%)
Aug 19, 2009
13.90
14.12
13.90
14.10
72,964
+0.10(+0.73%)
Aug 18, 2009
13.91
14.03
13.88
14.00
191,646
+0.13(+0.94%)
Aug 17, 2009
13.96
13.96
13.85
13.87
117,901
-0.29(-2.04%)
Aug 14, 2009
14.30
14.30
14.06
14.16
93,218
-0.14(-1.00%)
Aug 13, 2009
14.28
14.31
14.16
14.30
103,023
+0.07(+0.50%)
Aug 12, 2009
14.04
14.31
14.04
14.23
127,334
+0.14(+1.01%)
Aug 11, 2009
14.16
14.16
14.04
14.09
157,456
-0.11(-0.78%)
Aug 10, 2009
14.17
14.23
14.11
14.20
63,086
-0.04(-0.31%)
Aug 07, 2009
14.18
14.31
14.14
14.24
143,799
+0.17(+1.21%)
Aug 06, 2009
14.22
14.22
14.02
14.07
1,711,269
-0.10(-0.73%)
Aug 05, 2009
14.30
14.30
14.09
14.17
253,777
-0.10(-0.69%)
Aug 04, 2009
14.21
14.30
14.21
14.27
112,671
+0.01(+0.08%)
Aug 03, 2009
14.19
14.27
14.12
14.26
557,549
+0.16(+1.12%)
Jul 31, 2009
14.12
14.21
14.07
14.10
175,841
+0.00(+0.00%)
Jul 30, 2009
14.14
14.28
14.09
14.10
213,673
+0.09(+0.62%)
Jul 29, 2009
13.96
14.02
13.92
14.02
87,210
+0.00(+0.03%)
Jul 28, 2009
13.95
14.04
13.88
14.01
139,173
+0.04(+0.25%)
Jul 27, 2009
14.02
14.04
13.91
13.98
83,577
-0.06(-0.39%)
Jul 24, 2009
13.90
14.03
13.85
14.03
1,107,565
+0.03(+0.23%)
Jul 23, 2009
13.74
14.05
13.73
14.00
220,527
+0.28(+2.05%)
Jul 22, 2009
13.77
13.79
13.69
13.72
66,443
+0.01(+0.09%)
Jul 21, 2009
13.77
13.77
13.58
13.71
212,061
+0.05(+0.37%)
Jul 20, 2009
13.61
13.68
13.53
13.66
152,424
+0.13(+0.95%)
Jul 17, 2009
13.48
13.54
13.43
13.53
137,336
+0.03(+0.21%)
Jul 16, 2009
13.34
13.52
13.31
13.50
88,736
+0.16(+1.19%)
Jul 15, 2009
13.15
13.35
13.13
13.34
60,822
+0.33(+2.56%)
Jul 14, 2009
12.95
13.01
12.87
13.01
437,124
+0.08(+0.61%)
Jul 13, 2009
12.71
12.93
12.71
12.93
614,453
+0.24(+1.90%)
Jul 10, 2009
12.65
12.76
12.60
12.69
257,943
+0.00(+0.03%)
Jul 09, 2009
12.75
12.77
12.66
12.69
299,916
-0.01(-0.06%)
Jul 08, 2009
12.70
12.73
12.55
12.69
557,008
+0.04(+0.34%)
Jul 07, 2009
12.86
12.89
12.64
12.65
114,657
-0.26(-1.99%)
Jul 06, 2009
12.79
12.91
12.76
12.91
232,656
+0.00(+0.00%)
Jul 02, 2009
13.08
13.08
12.90
12.91
155,367
-0.38(-2.83%)
Jul 01, 2009
13.27
13.40
13.27
13.28
1,322,257
+0.07(+0.51%)
Jun 30, 2009
13.31
13.33
13.14
13.22
108,467
-0.09(-0.68%)
Jun 29, 2009
13.25
13.32
13.18
13.31
592,014
+0.11(+0.81%)
Jun 26, 2009
13.16
13.26
13.15
13.20
195,943
-0.02(-0.18%)
Jun 25, 2009
13.08
13.24
13.05
13.22
297,840
+0.29(+2.27%)
Jun 24, 2009
12.91
13.07
12.86
12.93
328,050
+0.12(+0.96%)
Jun 23, 2009
12.83
12.87
12.73
12.81
439,580
-0.02(-0.19%)
Jun 22, 2009
13.11
13.11
12.82
12.83
155,337
-0.37(-2.82%)
Jun 19, 2009
13.26
13.32
13.15
13.20
84,045
+0.06(+0.45%)
Jun 18, 2009
13.06
13.21
13.04
13.15
155,354
+0.06(+0.42%)
Jun 17, 2009
13.05
13.19
12.98
13.09
278,882
+0.04(+0.30%)
Jun 16, 2009
13.28
13.30
13.04
13.05
195,981
-0.18(-1.35%)
Jun 15, 2009
13.38
13.38
13.15
13.23
184,683
-0.30(-2.25%)
Jun 12, 2009
13.39
13.53
13.36
13.53
79,606
+0.02(+0.12%)
Jun 11, 2009
13.49
13.69
13.49
13.52
92,225
+0.03(+0.21%)
Jun 10, 2009
13.64
13.64
13.32
13.49
605,954
-0.02(-0.18%)
Jun 09, 2009
13.49
13.58
13.43
13.51
188,561
+0.08(+0.62%)
Jun 08, 2009
13.31
13.53
13.24
13.43
64,101
-0.04(-0.29%)
Jun 05, 2009
13.58
13.62
13.37
13.47
151,989
+0.01(+0.09%)
Jun 04, 2009
13.36
13.47
13.31
13.46
98,369
+0.12(+0.89%)
Jun 03, 2009
13.41
13.41
13.21
13.34
89,244
-0.15(-1.14%)
Jun 02, 2009
13.38
13.57
13.38
13.49
142,924
+0.03(+0.24%)
Jun 01, 2009
13.24
13.50
13.24
13.46
183,703
+0.40(+3.09%)
May 29, 2009
12.92
13.06
12.83
13.06
200,938
+0.21(+1.60%)
May 28, 2009
12.80
12.89
12.61
12.85
97,846
+0.16(+1.29%)
May 27, 2009
12.86
12.94
12.69
12.69
95,388
-0.20(-1.54%)
May 26, 2009
12.45
12.90
12.45
12.89
2,660,675
+0.35(+2.78%)
May 22, 2009
12.58
12.64
12.46
12.54
261,179
+0.00(+0.03%)
May 21, 2009
12.59
12.65
12.42
12.54
202,196
-0.23(-1.83%)
May 20, 2009
12.89
13.03
12.75
12.77
159,371
-0.02(-0.19%)
May 19, 2009
12.76
12.90
12.71
12.79
1,302,041
+0.03(+0.25%)
May 18, 2009
12.51
12.77
12.49
12.76
253,509
+0.34(+2.74%)
May 15, 2009
12.54
12.60
12.37
12.42
200,758
-0.09(-0.70%)
May 14, 2009
12.42
12.59
12.39
12.51
97,445
+0.12(+0.99%)
May 13, 2009
12.54
12.58
12.36
12.39
189,662
-0.34(-2.71%)
May 12, 2009
12.79
12.84
12.57
12.73
165,553
+0.01(+0.06%)
May 11, 2009
12.77
12.85
12.65
12.72
413,406
-0.15(-1.20%)
May 08, 2009
12.86
12.94
12.72
12.88
196,999
+0.18(+1.43%)
May 07, 2009
12.98
13.01
12.60
12.69
343,800
-0.22(-1.72%)
May 06, 2009
12.96
12.96
12.75
12.92
1,183,273
+0.09(+0.68%)
May 05, 2009
12.79
12.85
12.72
12.83
510,179
-0.03(-0.22%)
May 04, 2009
12.61
12.86
12.59
12.86
165,020
+0.36(+2.88%)
May 01, 2009
12.42
12.56
12.34
12.50
173,390
+0.05(+0.38%)
Apr 30, 2009
12.58
12.69
12.39
12.45
427,670
+0.03(+0.22%)
Apr 29, 2009
12.30
12.54
12.25
12.42
251,182
+0.27(+2.21%)
Apr 28, 2009
12.05
12.28
12.05
12.15
190,496
-0.04(-0.29%)
Apr 27, 2009
12.14
12.33
12.11
12.19
235,062
-0.07(-0.58%)
Apr 24, 2009
12.12
12.37
12.11
12.26
349,277
+0.19(+1.61%)
Apr 23, 2009
12.05
12.08
11.86
12.06
304,537
+0.09(+0.73%)
Apr 22, 2009
11.94
12.24
11.94
11.98
210,146
-0.03(-0.26%)
Apr 21, 2009
11.78
12.01
11.76
12.01
190,569
+0.18(+1.51%)
Apr 20, 2009
12.08
12.08
11.81
11.83
149,412
-0.42(-3.46%)
Apr 17, 2009
12.20
12.31
12.15
12.25
264,777
+0.03(+0.26%)
Apr 16, 2009
12.08
12.27
11.98
12.22
472,420
+0.25(+2.08%)
Apr 15, 2009
11.85
11.98
11.80
11.97
225,661
+0.06(+0.53%)
Apr 14, 2009
11.95
12.06
11.87
11.91
308,044
-0.15(-1.25%)
Apr 13, 2009
12.02
12.13
11.92
12.06
207,567
-0.01(-0.07%)
Apr 09, 2009
12.00
12.09
11.92
12.07
578,344
+0.35(+2.97%)
Apr 08, 2009
11.62
11.77
11.56
11.72
124,404
+0.19(+1.61%)
Apr 07, 2009
11.62
11.70
11.52
11.53
428,658
-0.29(-2.45%)
Apr 06, 2009
11.82
11.85
11.65
11.82
335,728
-0.10(-0.82%)
Apr 03, 2009
11.82
11.94
11.76
11.92
205,948
+0.12(+1.01%)
Apr 02, 2009
11.72
11.99
11.69
11.80
325,531
+0.34(+3.00%)
Apr 01, 2009
11.14
11.50
11.12
11.46
359,347
+0.17(+1.54%)
Mar 31, 2009
11.34
11.50
11.23
11.28
2,640,295
+0.08(+0.71%)
Mar 30, 2009
11.26
11.26
11.08
11.21
1,598,266
-0.56(-4.74%)
Mar 26, 2009
11.53
11.78
11.52
11.76
357,907
+0.33(+2.87%)
Mar 25, 2009
11.48
11.63
11.16
11.44
187,480
+0.05(+0.42%)
Mar 24, 2009
11.47
11.57
11.36
11.39
240,695
-0.19(-1.68%)
Mar 23, 2009
11.30
11.58
11.30
11.58
236,676
+0.64(+5.86%)
Mar 20, 2009
11.18
11.24
10.90
10.94
172,685
-0.18(-1.60%)
Mar 19, 2009
11.26
11.30
11.10
11.12
250,051
-0.04(-0.39%)
Mar 18, 2009
10.92
11.30
10.90
11.16
229,112
+0.16(+1.44%)
Mar 17, 2009
10.70
11.00
10.66
11.00
190,605
+0.30(+2.81%)
Mar 16, 2009
10.87
10.94
10.69
10.70
335,217
-0.06(-0.59%)
Mar 13, 2009
10.78
10.79
10.60
10.77
0
+0.06(+0.55%)
Mar 12, 2009
10.31
10.71
10.26
10.71
167,016
+0.37(+3.56%)
Mar 11, 2009
10.41
10.47
10.25
10.34
338,004
+0.08(+0.77%)
Mar 10, 2009
9.896
10.27
9.896
10.26
366,100
+0.51(+5.28%)
Mar 09, 2009
9.773
10.01
9.706
9.745
300,717
-0.14(-1.40%)
Mar 06, 2009
9.967
10.06
9.646
9.884
0
-0.02(-0.16%)
Mar 05, 2009
10.06
10.14
9.860
9.900
106,747
-0.33(-3.25%)
Mar 04, 2009
10.13
10.38
10.07
10.23
245,612
+0.27(+2.70%)
Mar 02, 2009
10.22
10.31
9.959
9.963
549,745
-0.47(-4.51%)
Feb 27, 2009
10.39
10.62
10.39
10.43
0
-0.13(-1.27%)
Feb 26, 2009
10.89
10.93
10.56
10.57
234,064
-0.20(-1.86%)
Feb 25, 2009
10.85
10.94
10.64
10.77
171,149
-0.12(-1.14%)
Feb 24, 2009
10.65
10.92
10.58
10.89
211,359
+0.34(+3.23%)
Feb 23, 2009
11.02
11.04
10.53
10.55
200,026
-0.40(-3.62%)
Feb 20, 2009
10.84
11.07
10.79
10.95
450,006
-0.08(-0.68%)
Feb 19, 2009
11.27
11.27
10.99
11.02
1,072,542
-0.13(-1.21%)
Feb 18, 2009
11.21
11.26
11.02
11.16
225,777
+0.01(+0.11%)
Feb 17, 2009
11.28
11.31
11.14
11.15
763,765
-0.47(-4.09%)
Feb 13, 2009
11.69
11.76
11.59
11.62
1,206,402
-0.06(-0.47%)
Feb 12, 2009
11.42
11.68
11.32
11.68
231,808
+0.07(+0.61%)
Feb 11, 2009
11.61
11.68
11.46
11.61
1,297,337
+0.04(+0.34%)
Feb 10, 2009
11.95
12.05
11.51
11.57
268,599
-0.47(-3.88%)
Feb 09, 2009
12.03
12.09
11.96
12.03
328,005
-0.02(-0.13%)
Feb 06, 2009
11.77
12.10
11.75
12.05
107,573
+0.30(+2.53%)
Feb 05, 2009
11.43
11.83
11.43
11.75
162,208
+0.20(+1.71%)
Feb 04, 2009
11.63
11.76
11.51
11.55
274,491
+0.00(+0.03%)
Feb 03, 2009
11.38
11.61
11.27
11.55
405,188
+0.24(+2.13%)
Feb 02, 2009
11.14
11.39
11.13
11.31
759,713
+0.02(+0.14%)
Jan 30, 2009
11.60
11.61
11.26
11.29
0
-0.26(-2.26%)
Jan 29, 2009
11.72
11.74
11.53
11.55
288,095
-0.33(-2.76%)
Jan 28, 2009
11.77
11.95
11.72
11.88
281,479
+0.33(+2.84%)
Jan 27, 2009
11.49
11.63
11.43
11.55
1,139,930
+0.13(+1.18%)
Jan 26, 2009
11.36
11.63
11.30
11.42
964,741
+0.04(+0.38%)
Jan 23, 2009
11.04
11.48
11.04
11.38
647,731
+0.07(+0.63%)
Jan 22, 2009
11.22
11.43
11.08
11.30
597,206
-0.15(-1.35%)
Jan 21, 2009
11.21
11.46
11.03
11.46
461,481
+0.43(+3.88%)
Jan 20, 2009
11.49
11.51
11.01
11.03
1,358,291
-0.54(-4.65%)
Jan 16, 2009
11.59
11.62
11.31
11.57
642,814
+0.14(+1.25%)
Jan 15, 2009
11.30
11.51
11.05
11.43
622,553
+0.10(+0.91%)
Jan 14, 2009
11.47
11.51
11.24
11.32
718,189
-0.37(-3.20%)
Jan 13, 2009
11.63
11.77
11.55
11.70
575,256
+0.05(+0.40%)
Jan 12, 2009
11.78
11.81
11.57
11.65
1,552,066
-0.25(-2.13%)
Jan 09, 2009
12.21
12.21
11.87
11.91
631,266
-0.26(-2.15%)
Jan 08, 2009
12.04
12.18
11.98
12.17
341,493
+0.06(+0.46%)
Jan 07, 2009
12.29
12.31
12.05
12.11
1,724,115
-0.35(-2.80%)
Jan 06, 2009
12.44
12.56
12.37
12.46
954,360
+0.15(+1.25%)
Jan 05, 2009
12.20
12.42
12.15
12.31
1,954,921
+0.02(+0.16%)
Jan 02, 2009
11.91
12.33
11.88
12.29
0
+0.39(+3.29%)
Jan 01, 2009
11.78
12.00
11.70
11.89
0
+0.00(+0.00%)
Dec 31, 2008
11.78
12.00
11.70
11.89
479,916
+0.15(+1.25%)
Dec 30, 2008
11.50
11.76
11.50
11.75
703,824
+0.33(+2.85%)
Dec 29, 2008
11.57
11.57
11.29
11.42
981,178
-0.09(-0.80%)
Dec 26, 2008
11.54
11.54
11.42
11.51
708,099
+0.05(+0.41%)
Dec 24, 2008
11.57
11.57
11.36
11.47
706,563
+0.08(+0.67%)
Dec 23, 2008
11.53
11.66
11.35
11.39
670,779
-0.16(-1.37%)
Dec 22, 2008
11.74
11.74
11.33
11.55
825,977
-0.23(-1.91%)
Dec 19, 2008
11.84
11.95
11.70
11.78
454,968
+0.10(+0.88%)
Dec 18, 2008
11.99
11.99
11.58
11.67
459,753
-0.27(-2.25%)
Dec 17, 2008
11.82
12.08
11.76
11.94
707,111
-0.01(-0.10%)
Dec 16, 2008
11.56
11.99
11.56
11.95
1,250,672
+0.50(+4.36%)
Dec 15, 2008
11.62
11.62
11.27
11.46
1,031,339
-0.06(-0.48%)
Dec 12, 2008
11.21
11.60
11.15
11.51
847,431
+0.04(+0.31%)
Dec 11, 2008
11.80
11.87
11.40
11.47
709,518
-0.32(-2.75%)
Dec 10, 2008
11.74
11.91
11.61
11.80
979,485
+0.19(+1.64%)
Dec 09, 2008
11.73
11.96
11.51
11.61
1,703,629
-0.18(-1.54%)
Dec 08, 2008
11.64
11.91
11.57
11.79
954,057
+0.44(+3.87%)
Dec 05, 2008
10.84
11.39
10.60
11.35
1,046,914
+0.36(+3.31%)
Dec 04, 2008
11.19
11.38
10.85
10.99
851,660
-0.36(-3.17%)
Dec 03, 2008
11.00
11.35
10.83
11.35
607,149
+0.28(+2.50%)
Dec 02, 2008
10.89
11.08
10.76
11.07
597,221
+0.36(+3.33%)
Dec 01, 2008
11.40
11.40
10.70
10.71
835,256
-0.94(-8.08%)
Nov 28, 2008
11.60
11.66
11.55
11.66
357,679
+0.04(+0.34%)
Nov 26, 2008
11.00
11.65
11.00
11.62
435,740
+0.43(+3.82%)
Nov 25, 2008
11.38
11.38
10.91
11.19
748,960
+0.06(+0.57%)
Nov 24, 2008
10.77
11.31
10.66
11.13
2,589,363
+0.59(+5.56%)
Nov 21, 2008
10.28
10.56
9.848
10.54
629,551
+0.55(+5.47%)
Nov 20, 2008
10.50
10.71
9.943
9.995
7,988,913
-0.65(-6.10%)
Nov 19, 2008
11.19
11.32
10.62
10.64
956,207
-0.46(-4.10%)
Nov 18, 2008
11.11
11.36
10.89
11.10
316,666
-0.09(-0.85%)
Nov 17, 2008
11.32
11.51
11.17
11.19
210,068
-0.23(-1.98%)
Nov 14, 2008
11.68
11.97
11.42
11.42
298,115
-0.54(-4.53%)
Nov 13, 2008
11.24
11.96
10.79
11.96
320,933
+0.64(+5.66%)
Nov 12, 2008
11.52
11.63
11.22
11.32
503,063
-0.46(-3.94%)
Nov 11, 2008
11.92
12.06
11.66
11.79
260,980
-0.31(-2.58%)
Nov 10, 2008
12.46
12.47
11.98
12.10
421,205
-0.09(-0.72%)
Nov 07, 2008
12.12
12.28
12.01
12.19
302,708
+0.19(+1.60%)
Nov 06, 2008
12.38
12.47
11.92
11.99
486,386
-0.60(-4.78%)
Nov 05, 2008
13.03
13.10
12.57
12.60
1,118,019
-0.58(-4.42%)
Nov 04, 2008
13.07
13.21
12.86
13.18
347,359
+0.43(+3.35%)
Nov 03, 2008
12.68
12.88
12.66
12.75
311,841
-0.08(-0.59%)
Oct 31, 2008
12.63
12.96
12.44
12.82
183,695
+0.22(+1.73%)
Oct 30, 2008
12.63
12.63
12.27
12.61
1,798,199
+0.50(+4.15%)
Oct 29, 2008
12.15
12.64
12.07
12.10
718,684
+0.03(+0.24%)
Oct 28, 2008
11.53
12.08
11.02
12.08
261,538
+1.00(+9.04%)
Oct 27, 2008
11.17
11.61
11.08
11.08
139,375
-0.41(-3.58%)
Oct 24, 2008
10.50
11.74
10.50
11.49
192,750
-0.29(-2.45%)
Oct 23, 2008
11.82
12.04
11.24
11.78
2,174,850
-0.06(-0.54%)
Oct 22, 2008
12.20
12.25
11.60
11.84
938,479
-0.71(-5.68%)
Oct 21, 2008
12.70
13.08
12.55
12.55
1,596,677
-0.49(-3.79%)
Oct 20, 2008
12.71
13.05
12.48
13.05
976,572
+0.55(+4.44%)
Oct 17, 2008
12.03
13.01
12.03
12.49
307,650
+0.02(+0.16%)
Oct 16, 2008
11.91
12.47
11.42
12.47
915,072
+0.45(+3.75%)
Oct 15, 2008
13.01
13.06
12.02
12.02
426,147
-1.21(-9.15%)
Oct 14, 2008
14.61
14.61
12.89
13.23
1,333,037
-0.19(-1.42%)
Oct 13, 2008
13.37
13.45
12.58
13.42
619,541
+1.22(+9.98%)
Oct 10, 2008
11.55
12.49
10.56
12.20
229,408
-0.14(-1.12%)
Oct 09, 2008
13.40
13.51
12.16
12.34
147,960
-0.71(-5.46%)
Oct 08, 2008
12.77
13.51
12.69
13.05
281,590
-0.06(-0.45%)
Oct 07, 2008
13.91
13.96
13.09
13.11
431,831
-0.73(-5.29%)
Oct 06, 2008
14.07
14.14
13.18
13.85
305,234
-0.58(-4.01%)
Oct 03, 2008
14.74
15.08
14.42
14.42
194,339
-0.21(-1.41%)
Oct 02, 2008
15.12
15.12
14.57
14.63
95,570
-0.74(-4.79%)
Oct 01, 2008
15.55
15.55
15.18
15.37
192,750
-0.19(-1.20%)
Sep 30, 2008
15.85
15.85
15.24
15.55
70,996
+0.42(+2.77%)
Sep 29, 2008
16.17
16.17
14.93
15.13
110,794
-1.14(-6.98%)
Sep 26, 2008
15.87
16.27
15.73
16.27
0
+0.04(+0.24%)
Sep 25, 2008
16.21
16.43
16.18
16.23
113,512
+0.23(+1.41%)
Sep 24, 2008
16.50
16.50
15.99
16.00
1,315,158
-0.07(-0.42%)
Sep 23, 2008
16.38
16.51
16.06
16.07
186,954
-0.40(-2.40%)
Sep 22, 2008
16.60
16.74
16.14
16.47
1,156,478
-0.34(-2.05%)
Sep 19, 2008
18.41
18.64
16.02
16.81
0
+0.49(+3.03%)
Sep 18, 2008
15.98
16.41
15.53
16.32
601,657
+0.53(+3.33%)
Sep 17, 2008
16.27
16.31
15.79
15.79
209,340
-0.68(-4.11%)
Sep 16, 2008
16.04
16.53
15.52
16.47
318,149
+0.13(+0.80%)
Sep 15, 2008
16.30
16.76
16.30
16.34
522,384
-0.62(-3.64%)
Sep 12, 2008
16.74
16.97
16.71
16.95
46,321
+0.09(+0.56%)
Sep 11, 2008
16.47
16.86
16.38
16.86
115,647
+0.27(+1.60%)
Sep 10, 2008
16.56
16.75
16.48
16.59
75,425
+0.14(+0.84%)
Sep 09, 2008
16.89
16.96
16.45
16.45
160,185
-0.51(-3.03%)
Sep 08, 2008
17.36
17.36
16.75
16.97
149,005
+0.13(+0.80%)
Sep 05, 2008
16.68
16.87
16.51
16.83
0
+0.01(+0.07%)
Sep 04, 2008
17.17
17.19
16.76
16.82
91,960
-0.49(-2.81%)
Sep 03, 2008
17.43
17.46
17.19
17.31
222,167
-0.15(-0.84%)
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
.