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 (%)
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%)
Oct 01, 2007
19.82
20.09
19.82
20.06
108,129
+0.27(+1.36%)
Sep 28, 2007
19.87
19.91
19.75
19.80
177,099
-0.08(-0.42%)
Sep 27, 2007
19.85
19.88
19.79
19.88
197,057
+0.13(+0.64%)
Sep 26, 2007
19.75
19.80
19.67
19.75
245,816
+0.08(+0.42%)
Sep 25, 2007
19.50
19.67
19.50
19.67
182,657
+0.00(+0.02%)
Sep 24, 2007
19.77
19.81
19.63
19.66
137,940
-0.05(-0.24%)
Sep 21, 2007
19.78
19.78
19.71
19.71
66,191
+0.09(+0.44%)
Sep 20, 2007
19.70
19.72
19.59
19.62
261,227
-0.07(-0.36%)
Sep 19, 2007
19.73
20.53
19.64
19.70
512,350
+0.14(+0.71%)
Sep 18, 2007
19.17
19.57
19.13
19.56
105,350
+0.50(+2.64%)
Sep 17, 2007
19.14
19.14
19.02
19.05
84,633
-0.12(-0.64%)
Sep 14, 2007
19.05
19.20
19.05
19.18
81,854
+0.02(+0.08%)
Sep 13, 2007
19.15
19.25
19.11
19.16
68,970
+0.09(+0.50%)
Sep 12, 2007
19.03
19.17
19.03
19.07
120,003
-0.01(-0.04%)
Sep 11, 2007
18.88
19.08
18.88
19.07
154,109
+0.25(+1.35%)
Sep 10, 2007
18.98
18.98
18.67
18.82
131,371
-0.33(-1.74%)
Sep 07, 2007
19.02
19.20
18.81
19.15
405,231
-0.03(-0.14%)
Sep 06, 2007
19.32
19.34
19.06
19.18
516,897
+0.09(+0.46%)
Sep 05, 2007
19.18
19.18
19.03
19.09
168,004
-0.20(-1.05%)
Sep 04, 2007
19.03
19.37
19.03
19.30
383,757
+0.24(+1.25%)
Aug 31, 2007
19.06
19.13
18.97
19.06
108,634
+0.21(+1.11%)
Aug 30, 2007
18.73
18.96
18.73
18.85
79,328
-0.02(-0.10%)
Aug 29, 2007
18.62
18.87
18.56
18.87
91,454
+0.40(+2.19%)
Aug 28, 2007
18.79
18.79
18.45
18.47
54,317
-0.41(-2.16%)
Aug 27, 2007
18.94
18.96
18.86
18.87
68,717
-0.12(-0.65%)
Aug 24, 2007
18.75
19.00
18.75
19.00
92,465
+0.24(+1.29%)
Aug 23, 2007
18.88
18.88
18.65
18.75
82,865
-0.04(-0.19%)
Aug 22, 2007
18.71
18.80
18.66
18.79
195,794
+0.25(+1.32%)
Aug 21, 2007
18.51
18.60
18.46
18.54
55,833
+0.07(+0.36%)
Aug 20, 2007
18.52
18.56
18.33
18.48
68,212
+0.03(+0.15%)
Aug 17, 2007
18.60
18.60
18.19
18.45
90,949
+0.34(+1.88%)
Aug 16, 2007
17.95
18.12
17.57
18.11
217,521
-0.00(-0.02%)
Aug 15, 2007
18.40
18.57
18.11
18.11
101,813
-0.38(-2.08%)
Aug 14, 2007
18.81
18.81
18.45
18.50
288,765
-0.31(-1.64%)
Aug 13, 2007
18.91
19.00
18.80
18.81
54,822
-0.01(-0.06%)
Aug 10, 2007
18.61
18.91
18.48
18.82
104,844
+0.00(+0.00%)
Aug 09, 2007
19.02
19.20
18.80
18.82
177,099
-0.36(-1.86%)
Aug 08, 2007
19.12
19.33
19.10
19.17
231,163
+0.17(+0.90%)
Aug 07, 2007
18.78
19.08
18.76
19.00
165,225
+0.17(+0.90%)
Aug 06, 2007
18.70
18.87
18.47
18.83
260,975
+0.17(+0.93%)
Aug 03, 2007
18.76
19.02
18.64
18.66
40,422
-0.36(-1.91%)
Aug 02, 2007
18.87
19.05
18.86
19.02
55,580
+0.15(+0.78%)
Aug 01, 2007
18.67
18.88
18.56
18.88
67,201
+0.14(+0.74%)
Jul 31, 2007
19.15
19.18
18.73
18.74
99,792
-0.27(-1.44%)
Jul 30, 2007
18.77
19.03
18.76
19.01
55,327
+0.28(+1.48%)
Jul 27, 2007
19.00
19.06
18.73
18.73
40,674
-0.40(-2.07%)
Jul 26, 2007
19.26
19.37
18.86
19.13
81,096
-0.34(-1.73%)
Jul 25, 2007
19.57
19.59
19.33
19.47
64,927
-0.04(-0.18%)
Jul 24, 2007
19.69
19.74
19.43
19.50
120,508
-0.30(-1.52%)
Jul 23, 2007
19.85
19.89
19.79
19.80
86,149
+0.08(+0.40%)
Jul 20, 2007
19.89
19.89
19.65
19.72
60,885
-0.20(-1.01%)
Jul 19, 2007
19.90
19.96
19.89
19.93
27,284
+0.14(+0.70%)
Jul 18, 2007
19.81
19.82
19.68
19.79
161,941
-0.06(-0.28%)
Jul 17, 2007
19.87
19.91
19.81
19.84
80,086
+0.02(+0.10%)
Jul 16, 2007
19.84
19.89
19.79
19.82
85,391
-0.00(-0.02%)
Jul 13, 2007
19.77
19.87
19.77
19.83
57,096
+0.03(+0.16%)
Jul 12, 2007
19.57
19.81
19.57
19.80
94,486
+0.36(+1.83%)
Jul 11, 2007
19.32
19.44
19.32
19.44
22,990
+0.09(+0.45%)
Jul 10, 2007
19.49
19.54
19.35
19.35
41,432
-0.25(-1.25%)
Jul 09, 2007
19.60
19.63
19.55
19.60
25,769
+0.02(+0.10%)
Jul 06, 2007
19.47
19.60
19.45
19.58
44,211
+0.12(+0.63%)
Jul 05, 2007
19.43
19.49
19.38
19.45
113,434
+0.05(+0.26%)
Jul 03, 2007
19.38
19.41
19.37
19.40
44,211
+0.06(+0.29%)
Jul 02, 2007
19.23
19.35
19.22
19.35
34,864
+0.23(+1.20%)
Jun 29, 2007
19.24
19.30
19.02
19.12
56,843
-0.03(-0.14%)
Jun 28, 2007
19.17
19.29
19.15
19.15
107,118
-0.06(-0.33%)
Jun 27, 2007
18.88
19.21
18.88
19.21
692,481
+0.24(+1.27%)
Jun 26, 2007
19.15
19.16
18.97
18.97
78,317
-0.12(-0.62%)
Jun 25, 2007
19.17
19.27
19.00
19.09
36,379
-0.09(-0.45%)
Jun 22, 2007
19.30
19.34
19.16
19.17
122,782
-0.42(-2.14%)
Jun 21, 2007
19.26
19.59
19.21
19.59
45,727
+0.32(+1.68%)
Jun 20, 2007
19.55
19.55
19.27
19.27
30,063
-0.21(-1.06%)
Jun 19, 2007
19.42
19.53
19.36
19.47
39,916
+0.01(+0.04%)
Jun 18, 2007
19.49
19.49
19.43
19.47
82,107
-0.01(-0.04%)
Jun 15, 2007
19.53
19.54
19.46
19.47
50,527
+0.14(+0.72%)
Jun 14, 2007
19.24
19.36
19.24
19.34
24,505
+0.11(+0.58%)
Jun 13, 2007
19.04
19.23
19.03
19.23
22,484
+0.26(+1.36%)
Jun 12, 2007
19.06
19.17
18.97
18.97
27,284
-0.19(-0.99%)
Jun 11, 2007
19.14
19.23
19.12
19.16
29,558
+0.03(+0.17%)
Jun 08, 2007
18.93
19.15
18.91
19.13
56,338
+0.22(+1.15%)
Jun 07, 2007
19.21
19.28
18.91
18.91
89,433
-0.37(-1.91%)
Jun 06, 2007
19.39
19.40
19.26
19.28
46,990
-0.21(-1.06%)
Jun 05, 2007
19.49
19.51
19.41
19.48
42,695
-0.08(-0.40%)
Jun 04, 2007
19.45
19.58
19.45
19.56
27,284
+0.06(+0.30%)
Jun 01, 2007
19.57
19.57
19.48
19.50
69,222
+0.04(+0.20%)
May 31, 2007
19.42
19.47
19.42
19.46
137,687
+0.09(+0.47%)
May 30, 2007
19.12
19.38
19.13
19.37
28,042
+0.17(+0.91%)
May 29, 2007
19.18
19.25
19.14
19.20
49,264
+0.06(+0.29%)
May 25, 2007
19.11
19.16
19.08
19.14
29,306
+0.10(+0.52%)
May 24, 2007
19.26
19.31
19.01
19.04
43,706
-0.20(-1.03%)
May 23, 2007
19.32
19.39
19.23
19.24
101,307
-0.02(-0.08%)
May 22, 2007
19.26
19.31
19.21
19.26
28,042
+0.03(+0.14%)
May 21, 2007
19.19
19.30
19.19
19.23
94,991
+0.08(+0.41%)
May 18, 2007
19.08
19.17
19.06
19.15
21,474
+0.11(+0.56%)
May 17, 2007
19.05
19.07
19.01
19.04
20,968
+0.00(+0.02%)
May 16, 2007
18.97
19.07
18.88
19.04
35,621
+0.09(+0.46%)
May 15, 2007
19.00
19.09
18.89
18.95
54,317
+0.00(+0.00%)
May 14, 2007
19.06
19.11
18.95
18.95
23,747
-0.09(-0.50%)
May 11, 2007
18.95
19.06
18.92
19.05
38,906
+0.11(+0.61%)
May 10, 2007
19.08
19.12
18.89
18.93
40,422
-0.19(-1.01%)
May 09, 2007
19.02
19.18
19.03
19.13
137,940
+0.08(+0.39%)
May 08, 2007
19.06
19.09
18.99
19.05
75,538
-0.05(-0.28%)
May 07, 2007
19.12
19.12
19.09
19.10
35,116
+0.01(+0.03%)
May 04, 2007
19.11
19.11
19.04
19.10
70,486
+0.08(+0.40%)
May 03, 2007
19.00
19.06
18.98
19.02
23,747
+0.04(+0.23%)
May 02, 2007
18.85
19.02
18.85
18.98
28,548
+0.17(+0.90%)
May 01, 2007
18.79
18.83
18.69
18.81
50,274
+0.04(+0.19%)
Apr 30, 2007
18.94
18.97
18.76
18.77
87,160
-0.19(-0.98%)
Apr 27, 2007
18.94
19.00
18.92
18.96
27,790
+0.00(+0.00%)
Apr 26, 2007
18.94
18.99
18.92
18.96
58,864
+0.04(+0.21%)
Apr 25, 2007
18.88
18.95
18.83
18.92
68,212
+0.13(+0.70%)
Apr 24, 2007
18.81
18.82
18.70
18.79
62,401
+0.02(+0.13%)
Apr 23, 2007
18.78
18.82
18.75
18.77
61,643
-0.02(-0.08%)
Apr 20, 2007
18.77
18.80
18.70
18.78
84,633
+0.14(+0.74%)
Apr 19, 2007
18.55
18.66
18.52
18.64
112,676
+0.01(+0.04%)
Apr 18, 2007
18.58
18.68
18.58
18.64
21,474
-0.04(-0.19%)
Apr 17, 2007
18.64
18.69
18.64
18.67
12,631
+0.05(+0.28%)
Apr 16, 2007
18.53
18.62
18.53
18.62
68,717
+0.20(+1.10%)
Apr 13, 2007
18.37
18.43
18.29
18.42
85,644
+0.09(+0.48%)
Apr 12, 2007
18.26
18.37
18.25
18.33
51,032
+0.09(+0.52%)
Apr 11, 2007
18.35
18.35
18.20
18.24
32,337
-0.11(-0.60%)
Apr 10, 2007
18.32
18.36
18.31
18.35
33,095
+0.03(+0.15%)
Apr 09, 2007
18.33
18.35
18.29
18.32
31,832
+0.03(+0.17%)
Apr 05, 2007
18.20
18.35
18.20
18.29
76,549
+0.05(+0.26%)
Apr 04, 2007
18.20
18.25
18.18
18.24
19,453
+0.04(+0.24%)
Apr 03, 2007
18.11
18.23
18.11
18.20
64,675
+0.20(+1.10%)
Apr 02, 2007
17.97
18.02
17.93
18.00
88,423
+0.04(+0.24%)
Mar 30, 2007
17.94
18.03
17.80
17.95
73,265
+0.04(+0.24%)
Mar 29, 2007
18.04
18.04
17.81
17.91
93,223
-0.02(-0.13%)
Mar 28, 2007
17.98
18.00
17.88
17.93
110,655
-0.11(-0.59%)
Mar 27, 2007
18.10
18.10
18.01
18.04
32,085
-0.09(-0.50%)
Mar 26, 2007
18.18
18.19
18.00
18.13
153,856
-0.03(-0.15%)
Mar 23, 2007
18.16
18.20
18.14
18.16
145,266
-0.04(-0.24%)
Mar 22, 2007
18.22
18.23
18.14
18.20
38,906
+0.01(+0.04%)
Mar 21, 2007
17.94
18.23
17.90
18.20
112,171
+0.26(+1.43%)
Mar 20, 2007
17.82
17.94
17.81
17.94
35,621
+0.13(+0.71%)
Mar 19, 2007
17.78
17.86
17.73
17.81
62,654
+0.16(+0.92%)
Mar 16, 2007
17.70
17.75
17.57
17.65
55,075
-0.06(-0.33%)
Mar 15, 2007
17.64
17.73
17.61
17.71
45,222
+0.08(+0.43%)
Mar 14, 2007
17.56
17.65
17.35
17.63
80,591
+0.11(+0.61%)
Mar 13, 2007
17.86
17.82
17.53
17.53
61,896
-0.33(-1.86%)
Mar 12, 2007
17.80
17.90
17.75
17.86
91,202
+0.06(+0.34%)
Mar 09, 2007
17.90
17.90
17.72
17.80
82,865
+0.04(+0.24%)
Mar 08, 2007
17.78
17.87
17.74
17.76
31,832
+0.08(+0.45%)
Mar 07, 2007
17.67
17.76
17.64
17.68
107,118
-0.03(-0.18%)
Mar 06, 2007
17.57
17.73
17.55
17.71
187,710
+0.31(+1.77%)
Mar 05, 2007
17.44
17.63
17.39
17.40
252,890
-0.18(-1.04%)
Mar 02, 2007
17.77
17.79
17.57
17.58
70,486
-0.24(-1.33%)
Mar 01, 2007
17.67
17.93
17.54
17.82
94,612
-0.08(-0.44%)
Feb 28, 2007
17.88
17.99
17.76
17.90
135,161
+0.16(+0.89%)
Feb 27, 2007
18.27
18.27
17.68
17.74
262,490
-0.71(-3.84%)
Feb 26, 2007
18.56
18.58
18.39
18.45
77,921
-0.08(-0.41%)
Feb 23, 2007
18.52
18.53
18.47
18.52
82,865
-0.01(-0.03%)
Feb 22, 2007
18.59
18.60
18.47
18.53
118,739
-0.03(-0.14%)
Feb 21, 2007
18.44
18.56
18.44
18.56
154,614
-0.01(-0.04%)
Feb 20, 2007
18.41
18.56
18.39
18.56
70,486
+0.11(+0.58%)
Feb 16, 2007
18.43
18.46
18.40
18.46
73,517
-0.02(-0.13%)
Feb 15, 2007
18.41
18.49
18.41
18.48
72,001
+0.06(+0.32%)
Feb 14, 2007
18.30
18.44
18.28
18.42
133,003
+0.16(+0.89%)
Feb 13, 2007
18.22
18.26
18.19
18.26
69,445
+0.11(+0.59%)
Feb 12, 2007
18.22
18.24
18.12
18.15
54,140
-0.08(-0.43%)
Feb 09, 2007
18.39
18.41
18.18
18.23
121,266
-0.13(-0.69%)
Feb 08, 2007
18.37
18.40
18.32
18.36
108,887
-0.03(-0.17%)
Feb 07, 2007
18.39
18.43
18.33
18.39
50,022
+0.07(+0.38%)
Feb 06, 2007
18.30
18.35
18.24
18.32
116,971
+0.03(+0.14%)
Feb 05, 2007
18.29
18.35
18.28
18.29
725,829
-0.02(-0.09%)
Feb 02, 2007
18.34
18.35
18.29
18.31
31,579
+0.00(+0.00%)
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
.