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 (%)
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%)
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%)
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
.