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 (%)
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%)
Sep 02, 2008
17.81
17.85
17.40
17.46
1,113,830
-0.19(-1.08%)
Aug 29, 2008
17.79
17.84
17.65
17.65
0
-0.24(-1.33%)
Aug 28, 2008
17.78
17.91
17.78
17.88
69,963
+0.17(+0.94%)
Aug 27, 2008
17.59
17.76
17.59
17.72
64,127
+0.15(+0.83%)
Aug 26, 2008
17.56
17.63
17.48
17.57
147,131
+0.03(+0.18%)
Aug 25, 2008
17.75
17.76
17.52
17.54
200,584
-0.33(-1.84%)
Aug 22, 2008
17.80
17.87
17.77
17.87
32,342
+0.20(+1.14%)
Aug 21, 2008
17.59
17.72
17.55
17.67
32,534
+0.01(+0.04%)
Aug 20, 2008
17.61
17.69
17.55
17.66
54,170
+0.11(+0.63%)
Aug 19, 2008
17.59
17.63
17.50
17.55
133,246
-0.15(-0.85%)
Aug 18, 2008
17.89
17.96
17.62
17.70
96,899
-0.21(-1.15%)
Aug 15, 2008
17.96
17.97
17.84
17.90
0
+0.02(+0.09%)
Aug 14, 2008
17.77
17.96
17.75
17.89
166,599
+0.06(+0.31%)
Aug 13, 2008
17.75
17.88
17.66
17.83
552,168
+0.06(+0.33%)
Aug 12, 2008
17.81
17.86
17.72
17.77
2,462,364
-0.06(-0.35%)
Aug 11, 2008
17.71
17.93
17.71
17.84
217,056
+0.09(+0.54%)
Aug 08, 2008
17.40
17.76
17.40
17.74
77,218
+0.31(+1.79%)
Aug 07, 2008
17.58
17.63
17.42
17.43
50,024
-0.22(-1.26%)
Aug 06, 2008
17.50
17.68
17.46
17.65
52,685
+0.15(+0.88%)
Aug 05, 2008
17.23
17.50
17.20
17.50
79,512
+0.39(+2.29%)
Aug 04, 2008
17.27
17.28
17.07
17.10
158,320
-0.22(-1.26%)
Aug 01, 2008
17.57
17.57
17.25
17.32
186,990
-0.11(-0.66%)
Jul 31, 2008
17.52
17.67
17.42
17.44
654,714
-0.21(-1.19%)
Jul 30, 2008
17.38
17.65
17.38
17.65
68,919
+0.28(+1.60%)
Jul 29, 2008
17.37
17.38
17.12
17.37
435,800
+0.29(+1.69%)
Jul 28, 2008
17.33
17.33
17.08
17.08
231,803
-0.25(-1.46%)
Jul 25, 2008
17.25
17.36
17.25
17.33
97,839
+0.15(+0.90%)
Jul 24, 2008
17.42
17.42
17.17
17.18
75,046
-0.31(-1.79%)
Jul 23, 2008
17.61
17.61
17.44
17.49
73,409
+0.00(+0.02%)
Jul 22, 2008
17.25
17.49
17.25
17.49
77,969
+0.10(+0.55%)
Jul 21, 2008
17.41
17.41
17.29
17.39
1,560,921
+0.04(+0.21%)
Jul 18, 2008
17.38
17.40
17.26
17.36
1,679,037
-0.06(-0.32%)
Jul 17, 2008
17.46
17.49
17.27
17.41
1,277,396
+0.05(+0.30%)
Jul 16, 2008
17.04
17.36
16.96
17.36
153,432
+0.34(+1.98%)
Jul 15, 2008
17.14
17.24
16.81
17.02
205,796
-0.15(-0.85%)
Jul 14, 2008
17.40
17.40
17.10
17.17
1,074,386
-0.02(-0.14%)
Jul 11, 2008
17.15
17.42
16.98
17.19
110,741
-0.15(-0.87%)
Jul 10, 2008
17.15
17.36
17.07
17.34
187,715
+0.18(+1.06%)
Jul 09, 2008
17.47
17.55
17.16
17.16
48,102
-0.32(-1.81%)
Jul 08, 2008
17.27
17.48
17.08
17.48
197,034
+0.23(+1.35%)
Jul 07, 2008
17.48
17.52
17.08
17.25
116,579
-0.08(-0.46%)
Jul 04, 2008
17.51
17.51
17.14
17.33
62,502
+0.00(+0.00%)
Jul 03, 2008
17.51
17.51
17.14
17.33
62,502
-0.04(-0.23%)
Jul 02, 2008
17.84
17.84
17.36
17.36
164,942
-0.44(-2.47%)
Jul 01, 2008
17.62
17.82
17.48
17.80
137,000
+0.06(+0.33%)
Jun 30, 2008
17.84
17.92
17.73
17.74
581,946
-0.04(-0.24%)
Jun 27, 2008
17.80
17.88
17.69
17.79
129,893
-0.05(-0.29%)
Jun 26, 2008
18.12
18.14
17.84
17.84
155,119
-0.51(-2.78%)
Jun 25, 2008
18.24
18.50
18.24
18.35
2,408,320
+0.15(+0.83%)
Jun 24, 2008
18.23
18.36
18.13
18.20
65,496
-0.16(-0.86%)
Jun 23, 2008
18.38
18.42
18.32
18.36
53,660
+0.01(+0.04%)
Jun 20, 2008
18.56
18.56
18.29
18.35
92,536
-0.32(-1.72%)
Jun 19, 2008
18.52
18.73
18.47
18.67
75,617
+0.11(+0.60%)
Jun 18, 2008
18.65
18.65
18.51
18.56
96,035
-0.17(-0.91%)
Jun 17, 2008
18.81
18.85
18.71
18.73
203,032
-0.05(-0.25%)
Jun 16, 2008
18.69
18.82
18.66
18.78
70,445
+0.04(+0.23%)
Jun 13, 2008
18.57
18.74
18.54
18.73
85,742
+0.28(+1.50%)
Jun 12, 2008
18.51
18.63
18.41
18.46
67,343
+0.10(+0.54%)
Jun 11, 2008
18.62
18.68
18.36
18.36
178,630
-0.36(-1.90%)
Jun 10, 2008
18.69
18.80
18.62
18.71
86,235
-0.03(-0.17%)
Jun 09, 2008
18.81
18.82
18.58
18.75
108,730
-0.01(-0.07%)
Jun 06, 2008
19.14
19.15
18.76
18.76
326,661
-0.52(-2.72%)
Jun 05, 2008
18.96
19.30
18.96
19.28
275,913
+0.38(+2.03%)
Jun 04, 2008
18.79
19.05
18.79
18.90
1,292,650
+0.02(+0.10%)
Jun 03, 2008
19.02
19.05
18.74
18.88
381,640
-0.03(-0.18%)
Jun 02, 2008
19.06
19.06
18.81
18.92
174,916
-0.17(-0.87%)
May 30, 2008
19.05
19.17
19.05
19.08
109,200
+0.07(+0.35%)
May 29, 2008
18.90
19.10
18.90
19.02
115,152
+0.13(+0.67%)
May 28, 2008
18.83
18.90
18.74
18.89
60,145
+0.10(+0.53%)
May 27, 2008
18.59
18.79
18.59
18.79
157,939
+0.19(+1.02%)
May 26, 2008
18.68
18.74
18.54
18.60
0
+0.00(+0.00%)
May 23, 2008
18.68
18.74
18.54
18.60
114,973
-0.17(-0.92%)
May 22, 2008
18.77
18.84
18.73
18.77
262,890
+0.05(+0.25%)
May 21, 2008
19.04
19.13
18.73
18.73
308,044
-0.31(-1.64%)
May 20, 2008
19.06
19.09
18.95
19.04
93,006
-0.14(-0.74%)
May 19, 2008
19.19
19.39
19.11
19.18
59,140
-0.02(-0.10%)
May 16, 2008
19.23
19.23
19.04
19.20
60,191
+0.04(+0.23%)
May 15, 2008
18.95
19.17
18.95
19.16
82,622
+0.25(+1.32%)
May 14, 2008
18.98
19.12
18.91
18.91
39,482
+0.03(+0.15%)
May 13, 2008
18.90
18.90
18.73
18.88
224,332
+0.06(+0.34%)
May 12, 2008
18.68
18.82
18.57
18.82
69,723
+0.20(+1.06%)
May 09, 2008
18.54
18.64
18.54
18.62
20,117
-0.04(-0.21%)
May 08, 2008
18.60
18.73
18.58
18.66
32,410
+0.09(+0.47%)
May 07, 2008
18.89
18.89
18.55
18.57
103,250
-0.28(-1.49%)
May 06, 2008
18.65
18.90
18.57
18.85
142,768
+0.13(+0.70%)
May 05, 2008
18.76
18.81
18.68
18.72
49,827
-0.04(-0.21%)
May 02, 2008
18.86
18.86
18.66
18.76
107,762
+0.02(+0.13%)
May 01, 2008
18.43
18.74
18.43
18.74
39,732
+0.34(+1.87%)
Apr 30, 2008
18.55
18.62
18.39
18.39
121,369
-0.12(-0.64%)
Apr 29, 2008
18.56
18.56
18.44
18.51
83,792
-0.07(-0.36%)
Apr 28, 2008
18.63
18.66
18.56
18.58
118,413
+0.02(+0.09%)
Apr 25, 2008
18.57
18.59
18.36
18.56
197,406
+0.04(+0.21%)
Apr 24, 2008
18.47
18.60
18.25
18.52
121,630
+0.10(+0.54%)
Apr 23, 2008
18.36
18.50
18.31
18.43
54,678
+0.11(+0.58%)
Apr 22, 2008
18.41
18.42
18.20
18.32
95,603
-0.20(-1.07%)
Apr 21, 2008
18.45
18.53
18.40
18.52
55,822
+0.02(+0.11%)
Apr 18, 2008
18.44
18.57
18.38
18.50
71,721
+0.38(+2.10%)
Apr 17, 2008
18.10
18.13
18.01
18.12
81,736
-0.04(-0.20%)
Apr 16, 2008
17.87
18.15
17.87
18.15
37,084
+0.45(+2.53%)
Apr 15, 2008
17.80
17.80
17.58
17.70
81,094
+0.02(+0.11%)
Apr 14, 2008
17.74
17.79
17.68
17.69
39,090
-0.03(-0.16%)
Apr 11, 2008
17.95
17.95
17.71
17.71
50,274
-0.36(-2.01%)
Apr 10, 2008
17.91
18.15
17.91
18.08
46,232
+0.16(+0.91%)
Apr 09, 2008
18.07
18.07
17.87
17.91
66,696
-0.17(-0.92%)
Apr 08, 2008
18.05
18.12
18.01
18.08
56,338
-0.05(-0.28%)
Apr 07, 2008
18.24
18.31
18.11
18.13
64,927
-0.02(-0.09%)
Apr 04, 2008
18.13
18.29
18.03
18.15
612,394
+0.07(+0.39%)
Apr 03, 2008
17.98
18.14
17.95
18.08
201,857
+0.03(+0.15%)
Apr 02, 2008
18.06
18.15
17.95
18.05
83,875
-0.00(-0.02%)
Apr 01, 2008
17.63
18.05
17.61
18.05
159,667
+0.55(+3.12%)
Mar 31, 2008
17.36
17.54
17.36
17.51
96,255
+0.09(+0.52%)
Mar 28, 2008
17.64
17.65
17.38
17.42
134,908
-0.16(-0.92%)
Mar 27, 2008
17.80
17.80
17.56
17.58
75,033
-0.18(-1.00%)
Mar 26, 2008
17.79
17.81
17.69
17.76
208,732
-0.12(-0.66%)
Mar 25, 2008
17.76
17.92
17.73
17.88
104,592
+0.10(+0.58%)
Mar 24, 2008
17.44
17.87
17.44
17.77
146,024
+0.34(+1.93%)
Mar 21, 2008
17.17
17.45
17.07
17.44
187,457
+0.00(+0.00%)
Mar 20, 2008
17.17
17.45
17.07
17.44
187,457
+0.28(+1.61%)
Mar 19, 2008
17.61
17.63
17.16
17.16
70,336
-0.38(-2.19%)
Mar 18, 2008
17.14
17.54
17.14
17.54
178,109
+0.64(+3.77%)
Mar 17, 2008
16.55
17.04
16.55
16.91
150,572
-0.24(-1.39%)
Mar 14, 2008
17.59
17.62
16.96
17.14
390,578
-0.30(-1.70%)
Mar 13, 2008
17.12
17.50
17.06
17.44
89,226
+0.12(+0.71%)
Mar 12, 2008
17.46
17.53
17.32
17.32
142,487
-0.08(-0.48%)
Mar 11, 2008
17.21
17.40
17.04
17.40
237,479
+0.49(+2.90%)
Mar 10, 2008
17.18
17.18
16.90
16.91
114,697
-0.30(-1.75%)
Mar 07, 2008
17.28
17.46
17.06
17.21
158,939
-0.17(-0.98%)
Mar 06, 2008
17.65
17.67
17.36
17.38
133,645
-0.27(-1.53%)
Mar 05, 2008
17.70
17.86
17.58
17.65
169,520
+0.02(+0.14%)
Mar 04, 2008
17.50
17.68
17.36
17.63
89,310
-0.05(-0.29%)
Mar 03, 2008
17.65
17.73
17.51
17.68
298,870
+0.01(+0.07%)
Feb 29, 2008
17.94
17.95
17.59
17.67
74,528
-0.44(-2.45%)
Feb 28, 2008
18.15
18.20
18.06
18.11
63,308
-0.15(-0.80%)
Feb 27, 2008
18.22
18.35
18.15
18.26
108,634
-0.02(-0.11%)
Feb 26, 2008
18.03
18.35
18.02
18.28
303,670
+0.15(+0.81%)
Feb 25, 2008
17.88
18.16
17.81
18.13
281,691
+0.27(+1.53%)
Feb 22, 2008
17.78
17.86
17.56
17.86
190,236
+0.11(+0.62%)
Feb 21, 2008
18.03
18.12
17.74
17.74
80,338
-0.22(-1.23%)
Feb 20, 2008
17.75
18.01
17.75
17.97
57,096
+0.14(+0.78%)
Feb 19, 2008
17.99
18.03
17.78
17.83
83,875
-0.01(-0.04%)
Feb 18, 2008
17.74
17.84
17.69
17.84
0
+0.00(+0.00%)
Feb 15, 2008
17.74
17.84
17.69
17.84
88,370
-0.04(-0.20%)
Feb 14, 2008
18.19
18.19
17.87
17.87
32,337
-0.26(-1.42%)
Feb 13, 2008
17.91
18.14
17.91
18.13
39,712
+0.32(+1.80%)
Feb 12, 2008
17.94
18.01
17.73
17.81
76,549
+0.06(+0.31%)
Feb 11, 2008
17.61
17.78
17.51
17.75
78,570
+0.17(+0.99%)
Feb 08, 2008
17.55
17.71
17.48
17.58
75,033
+0.02(+0.09%)
Feb 07, 2008
17.31
17.65
17.27
17.56
172,299
+0.11(+0.61%)
Feb 06, 2008
17.69
17.78
17.40
17.46
495,423
-0.17(-0.97%)
Feb 05, 2008
17.90
17.94
17.62
17.63
223,079
-0.50(-2.77%)
Feb 04, 2008
18.31
18.31
18.12
18.13
1,853,858
-0.15(-0.82%)
Feb 01, 2008
18.09
18.29
18.05
18.28
91,960
+0.27(+1.52%)
Jan 31, 2008
17.55
18.12
17.52
18.01
174,825
+0.28(+1.56%)
Jan 30, 2008
17.75
18.09
17.73
17.73
231,921
-0.13(-0.71%)
Jan 29, 2008
17.95
17.95
17.71
17.86
136,424
+0.07(+0.38%)
Jan 28, 2008
17.58
17.79
17.46
17.79
321,355
+0.21(+1.19%)
Jan 25, 2008
18.07
18.07
17.53
17.58
129,214
-0.21(-1.20%)
Jan 24, 2008
17.60
17.83
17.60
17.79
326,661
+0.21(+1.19%)
Jan 23, 2008
16.95
17.58
16.28
17.58
297,769
+0.16(+0.91%)
Jan 22, 2008
16.76
17.50
17.42
17.42
575,004
-0.16(-0.92%)
Jan 21, 2008
17.80
17.86
17.45
17.59
0
+0.00(+0.00%)
Jan 18, 2008
17.80
17.86
17.45
17.59
376,279
-0.04(-0.20%)
Jan 17, 2008
18.19
18.20
17.61
17.62
361,019
-0.49(-2.69%)
Jan 16, 2008
18.10
18.33
17.91
18.11
205,142
-0.16(-0.87%)
Jan 15, 2008
18.54
18.54
18.24
18.27
303,670
-0.44(-2.33%)
Jan 14, 2008
18.69
18.74
18.58
18.70
542,161
+0.20(+1.09%)
Jan 11, 2008
18.62
18.69
18.43
18.50
292,302
-0.28(-1.50%)
Jan 10, 2008
18.52
18.90
18.48
18.78
340,556
+0.13(+0.72%)
Jan 09, 2008
18.41
18.65
18.24
18.65
481,275
+0.23(+1.27%)
Jan 08, 2008
18.87
18.94
18.41
18.41
831,431
-0.33(-1.75%)
Jan 07, 2008
18.81
18.85
18.56
18.74
390,073
+0.00(+0.02%)
Jan 04, 2008
19.12
19.12
18.73
18.74
165,477
-0.53(-2.77%)
Jan 03, 2008
19.38
19.40
19.22
19.27
550,245
-0.02(-0.12%)
Jan 02, 2008
19.52
19.65
19.23
19.30
752,229
-0.31(-1.59%)
Jan 01, 2008
19.70
19.70
19.56
19.61
0
+0.00(+0.00%)
Dec 31, 2007
19.70
19.70
19.56
19.61
391,841
-0.13(-0.68%)
Dec 28, 2007
19.85
19.85
19.67
19.74
178,867
+0.02(+0.08%)
Dec 27, 2007
20.03
20.03
19.73
19.73
203,626
-0.32(-1.58%)
Dec 26, 2007
19.97
20.07
19.93
20.04
378,199
+0.02(+0.10%)
Dec 24, 2007
19.88
20.04
19.88
20.02
421,400
+0.14(+0.70%)
Dec 21, 2007
19.84
19.90
19.78
19.89
302,913
+0.29(+1.45%)
Dec 20, 2007
19.45
19.60
19.38
19.60
441,864
+0.20(+1.02%)
Dec 19, 2007
19.31
19.48
19.30
19.40
2,360,650
-0.38(-1.94%)
Dec 18, 2007
19.37
19.79
19.14
19.79
384,262
+0.51(+2.67%)
Dec 17, 2007
19.55
19.55
19.27
19.27
681,870
-0.36(-1.81%)
Dec 14, 2007
19.63
19.84
19.62
19.63
349,145
-0.23(-1.14%)
Dec 13, 2007
19.78
19.86
19.64
19.85
336,766
+0.02(+0.08%)
Dec 12, 2007
19.99
20.11
19.64
19.84
289,523
+0.13(+0.68%)
Dec 11, 2007
20.23
20.27
19.69
19.70
298,112
-0.50(-2.49%)
Dec 10, 2007
20.19
20.21
20.09
20.21
491,128
+0.14(+0.71%)
Dec 07, 2007
20.18
20.18
20.01
20.06
408,515
+0.01(+0.06%)
Dec 06, 2007
19.79
20.07
19.76
20.05
488,602
+0.28(+1.40%)
Dec 05, 2007
19.67
19.80
19.64
19.78
221,816
+0.30(+1.54%)
Dec 04, 2007
19.43
19.57
19.41
19.47
1,034,552
-0.13(-0.65%)
Dec 03, 2007
19.72
19.72
19.58
19.60
182,404
-0.07(-0.34%)
Nov 30, 2007
19.88
19.97
19.59
19.67
252,994
+0.04(+0.18%)
Nov 29, 2007
19.58
19.77
19.51
19.63
325,458
+0.03(+0.14%)
Nov 28, 2007
19.26
19.67
19.25
19.61
509,318
+0.54(+2.82%)
Nov 27, 2007
18.85
19.09
18.81
19.07
110,655
+0.30(+1.62%)
Nov 26, 2007
19.23
19.34
18.76
18.76
126,066
-0.38(-1.96%)
Nov 23, 2007
18.94
19.20
18.94
19.14
16,168
+0.27(+1.43%)
Nov 21, 2007
18.94
19.11
18.81
18.87
459,548
-0.27(-1.43%)
Nov 20, 2007
19.17
19.35
18.88
19.14
253,522
+0.05(+0.25%)
Nov 19, 2007
19.25
19.30
19.04
19.09
235,726
-0.28(-1.43%)
Nov 16, 2007
19.36
19.39
19.18
19.37
101,307
+0.10(+0.51%)
Nov 15, 2007
19.35
19.44
19.17
19.27
519,171
-0.16(-0.82%)
Nov 14, 2007
19.68
19.68
19.43
19.43
78,570
-0.13(-0.66%)
Nov 13, 2007
19.21
19.56
19.18
19.56
86,654
+0.59(+3.09%)
Nov 12, 2007
19.26
19.45
18.98
18.98
503,808
-0.33(-1.72%)
Nov 09, 2007
19.35
19.51
19.24
19.31
93,728
-0.32(-1.66%)
Nov 08, 2007
19.78
19.84
19.33
19.63
521,697
-0.17(-0.88%)
Nov 07, 2007
20.12
20.18
19.81
19.81
45,474
-0.49(-2.44%)
Nov 06, 2007
20.18
20.33
19.99
20.30
458,032
+0.24(+1.18%)
Nov 05, 2007
19.93
20.15
19.90
20.06
129,603
-0.08(-0.39%)
Nov 02, 2007
20.28
20.28
19.96
20.14
207,921
+0.07(+0.35%)
Nov 01, 2007
20.38
20.38
20.06
20.07
282,954
-0.41(-1.99%)
Oct 31, 2007
20.38
20.48
20.25
20.48
64,927
+0.25(+1.23%)
Oct 30, 2007
20.29
20.32
20.19
20.23
36,632
-0.07(-0.33%)
Oct 29, 2007
20.37
20.37
20.24
20.30
100,549
+0.06(+0.31%)
Oct 26, 2007
20.23
20.23
20.08
20.23
91,960
+0.25(+1.25%)
Oct 25, 2007
19.99
20.10
19.85
19.99
82,865
-0.01(-0.06%)
Oct 24, 2007
19.98
20.01
19.66
20.00
83,623
-0.03(-0.16%)
Oct 23, 2007
19.94
20.03
19.81
20.03
502,749
+0.21(+1.08%)
Oct 22, 2007
19.51
19.82
19.51
19.81
133,645
+0.08(+0.42%)
Oct 19, 2007
20.19
20.19
19.70
19.73
80,844
-0.52(-2.58%)
Oct 18, 2007
20.18
20.25
20.14
20.25
29,558
+0.05(+0.24%)
Oct 17, 2007
20.34
20.35
20.02
20.21
38,400
+0.08(+0.37%)
Oct 16, 2007
20.20
20.20
20.08
20.13
58,864
-0.09(-0.43%)
Oct 15, 2007
20.39
20.39
20.12
20.22
158,656
-0.18(-0.87%)
Oct 12, 2007
20.27
20.42
20.24
20.40
42,948
+0.17(+0.86%)
Oct 11, 2007
20.56
20.59
20.13
20.22
78,065
-0.20(-0.97%)
Oct 10, 2007
20.39
20.46
20.31
20.42
231,921
+0.02(+0.08%)
Oct 09, 2007
20.32
20.40
20.22
20.40
57,601
+0.19(+0.96%)
Oct 08, 2007
20.25
20.25
20.16
20.21
93,981
-0.00(-0.02%)
Oct 05, 2007
20.14
20.30
20.11
20.21
60,633
+0.21(+1.05%)
Oct 04, 2007
20.04
20.04
19.93
20.00
244,553
+0.01(+0.07%)
Oct 03, 2007
19.99
20.06
19.95
19.99
59,622
-0.05(-0.27%)
Oct 02, 2007
20.10
20.10
19.98
20.04
207,415
-0.02(-0.10%)
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
.