US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.16 31.31 31.06 31.12 22,539 -0.11(-0.35%)
May 29, 2014 31.28 31.33 31.09 31.23 24,438 +0.03(+0.11%)
May 28, 2014 31.33 31.35 31.12 31.20 38,032 -0.18(-0.57%)
May 27, 2014 31.09 31.55 31.08 31.37 87,295 +0.41(+1.34%)
May 23, 2014 30.89 30.96 30.96 30.96 72,076 +0.02(+0.05%)
May 22, 2014 30.59 30.95 30.53 30.94 30,702 +0.33(+1.08%)
May 21, 2014 30.16 30.64 30.16 30.61 97,287 +0.49(+1.63%)
May 20, 2014 30.61 30.61 29.95 30.12 165,641 -0.48(-1.58%)
May 19, 2014 30.15 30.63 30.11 30.60 43,463 +0.31(+1.03%)
May 16, 2014 30.24 30.31 30.00 30.29 67,609 -0.02(-0.06%)
May 15, 2014 30.85 30.85 30.08 30.31 70,427 -0.70(-2.27%)
May 14, 2014 31.42 31.42 31.00 31.01 42,969 -0.46(-1.45%)
May 13, 2014 31.66 31.83 31.45 31.47 53,849 -0.22(-0.69%)
May 12, 2014 31.10 31.74 31.09 31.69 49,679 +0.75(+2.43%)
May 09, 2014 30.86 30.97 30.67 30.93 105,240 +0.03(+0.08%)
May 08, 2014 31.25 31.46 30.91 30.91 90,458 -0.41(-1.32%)
May 07, 2014 30.98 31.32 30.58 31.32 123,639 +0.36(+1.15%)
May 06, 2014 31.57 31.57 30.97 30.97 48,254 -0.70(-2.22%)
May 05, 2014 31.46 31.67 31.20 31.67 67,044 -0.07(-0.21%)
May 02, 2014 31.81 32.07 31.70 31.74 39,891 +0.04(+0.13%)
May 01, 2014 31.67 31.78 31.38 31.69 237,470 +0.03(+0.08%)
Apr 30, 2014 31.34 31.71 31.24 31.67 30,499 +0.28(+0.89%)
Apr 29, 2014 31.42 31.49 31.36 31.39 28,039 +0.21(+0.68%)
Apr 28, 2014 31.61 31.73 30.78 31.18 112,150 -0.33(-1.05%)
Apr 25, 2014 31.60 31.75 31.39 31.51 70,107 -0.32(-1.01%)
Apr 24, 2014 32.08 32.08 31.34 31.83 26,962 -0.03(-0.11%)
Apr 23, 2014 31.95 31.99 31.71 31.86 132,842 -0.09(-0.29%)
Apr 22, 2014 31.37 32.05 31.34 31.96 74,346 +0.61(+1.94%)
Apr 21, 2014 31.31 31.42 30.98 31.35 44,812 +0.08(+0.24%)
Apr 17, 2014 31.05 31.27 31.27 31.27 70,304 +0.35(+1.12%)
Apr 16, 2014 30.47 30.94 30.46 30.92 99,943 +0.74(+2.44%)
Apr 15, 2014 30.04 30.37 29.66 30.19 415,853 +0.22(+0.73%)
Apr 14, 2014 29.88 30.17 29.63 29.97 410,343 +0.22(+0.74%)
Apr 11, 2014 30.07 30.16 29.73 29.75 249,444 -0.58(-1.90%)
Apr 10, 2014 31.14 31.14 30.29 30.32 84,433 -0.83(-2.66%)
Apr 09, 2014 30.84 31.17 30.83 31.15 74,704 +0.41(+1.35%)
Apr 08, 2014 30.62 30.87 30.39 30.74 326,185 +0.14(+0.44%)
Apr 07, 2014 31.25 31.42 30.45 30.60 359,270 -0.79(-2.51%)
Apr 04, 2014 32.62 32.63 31.23 31.39 179,748 -1.12(-3.44%)
Apr 03, 2014 33.09 33.17 32.38 32.51 86,402 -0.56(-1.69%)
Apr 02, 2014 32.88 33.07 32.75 33.07 43,930 +0.29(+0.88%)
Apr 01, 2014 32.85 32.85 32.48 32.78 65,095 +0.11(+0.34%)
Mar 31, 2014 32.26 32.70 32.26 32.67 406,514 +0.60(+1.87%)
Mar 28, 2014 32.18 32.50 31.97 32.07 129,771 -0.06(-0.18%)
Mar 27, 2014 32.46 32.58 31.97 32.13 86,531 -0.39(-1.20%)
Mar 26, 2014 33.27 33.38 32.52 32.52 67,029 -0.58(-1.76%)
Mar 25, 2014 33.45 33.57 32.88 33.10 248,838 -0.26(-0.77%)
Mar 24, 2014 33.53 33.54 33.16 33.36 132,759 -0.06(-0.18%)
Mar 21, 2014 33.85 33.92 33.39 33.42 71,351 -0.25(-0.75%)
Mar 20, 2014 33.02 33.74 33.02 33.67 138,267 +0.58(+1.76%)
Mar 19, 2014 33.15 33.16 32.75 33.09 152,011 -0.03(-0.08%)
Mar 18, 2014 33.18 33.26 33.02 33.11 182,982 +0.01(+0.03%)
Mar 17, 2014 32.75 33.26 32.75 33.10 54,888 +0.50(+1.53%)
Mar 14, 2014 32.58 32.89 32.47 32.61 193,822 -0.05(-0.16%)
Mar 13, 2014 33.26 33.26 32.59 32.66 81,650 -0.46(-1.38%)
Mar 12, 2014 32.82 33.11 32.62 33.11 59,936 +0.10(+0.31%)
Mar 11, 2014 33.42 33.55 32.96 33.01 52,193 -0.44(-1.31%)
Mar 10, 2014 33.40 33.51 33.23 33.45 58,803 -0.05(-0.15%)
Mar 07, 2014 33.54 33.66 33.37 33.50 107,088 +0.14(+0.43%)
Mar 06, 2014 33.37 33.58 33.35 33.36 110,264 +0.13(+0.38%)
Mar 05, 2014 33.06 33.26 32.99 33.23 112,227 +0.13(+0.41%)
Mar 04, 2014 32.48 33.17 32.48 33.09 310,463 +1.04(+3.24%)
Mar 03, 2014 32.01 32.15 31.83 32.06 239,786 -0.33(-1.02%)
Feb 28, 2014 32.25 32.59 32.19 32.39 139,772 +0.13(+0.39%)
Feb 27, 2014 32.02 32.27 31.91 32.26 89,094 +0.15(+0.47%)
Feb 26, 2014 32.32 32.34 32.01 32.11 114,215 -0.14(-0.42%)
Feb 25, 2014 32.58 32.60 32.16 32.24 73,574 -0.30(-0.91%)
Feb 24, 2014 32.47 32.80 32.21 32.54 153,484 +0.33(+1.02%)
Feb 21, 2014 32.25 32.41 32.18 32.21 76,787 +0.04(+0.13%)
Feb 20, 2014 31.94 32.21 31.74 32.17 84,121 +0.21(+0.66%)
Feb 19, 2014 32.34 32.52 31.93 31.96 57,082 -0.49(-1.51%)
Feb 18, 2014 31.97 32.48 31.97 32.45 226,425 +0.47(+1.48%)
Feb 14, 2014 32.17 31.97 31.97 31.97 115,633 -0.20(-0.63%)
Feb 13, 2014 31.62 32.18 31.59 32.17 75,055 +0.29(+0.90%)
Feb 12, 2014 31.77 31.96 31.77 31.89 111,474 +0.18(+0.56%)
Feb 11, 2014 31.41 31.81 31.22 31.71 183,732 +0.40(+1.27%)
Feb 10, 2014 31.13 31.42 31.13 31.31 64,666 +0.14(+0.43%)
Feb 07, 2014 30.99 31.21 30.80 31.18 124,367 +0.30(+0.98%)
Feb 06, 2014 30.45 30.89 30.45 30.88 185,324 +0.43(+1.41%)
Feb 05, 2014 30.58 30.64 30.23 30.44 655,207 -0.21(-0.69%)
Feb 04, 2014 30.27 30.82 30.07 30.66 346,112 +0.48(+1.59%)
Feb 03, 2014 31.24 31.32 30.12 30.17 431,218 -1.11(-3.56%)
Jan 31, 2014 31.17 31.52 30.93 31.29 116,444 -0.30(-0.94%)
Jan 30, 2014 31.31 31.66 31.19 31.58 242,262 +0.49(+1.57%)
Jan 29, 2014 31.22 31.48 31.02 31.09 117,794 -0.43(-1.37%)
Jan 28, 2014 31.15 31.55 31.03 31.52 149,819 +0.42(+1.36%)
Jan 27, 2014 31.81 31.90 31.00 31.10 406,123 -0.67(-2.10%)
Jan 24, 2014 32.39 32.39 31.63 31.77 755,073 -0.82(-2.51%)
Jan 23, 2014 32.93 32.93 32.37 32.59 1,042,061 -0.41(-1.25%)
Jan 22, 2014 32.96 33.11 32.88 33.00 72,312 +0.11(+0.33%)
Jan 21, 2014 32.92 33.12 32.77 32.89 200,784 +0.16(+0.50%)
Jan 17, 2014 32.80 32.73 32.73 32.73 88,857 -0.06(-0.19%)
Jan 16, 2014 32.70 32.83 32.64 32.79 58,464 -0.04(-0.13%)
Jan 15, 2014 32.52 32.83 32.58 32.83 112,314 +0.31(+0.96%)
Jan 14, 2014 32.11 32.56 32.11 32.52 112,302 +0.47(+1.46%)
Jan 13, 2014 32.61 32.61 31.91 32.05 207,031 -0.53(-1.62%)
Jan 10, 2014 32.66 32.66 32.35 32.58 365,381 -0.07(-0.21%)
Jan 09, 2014 32.79 32.86 32.55 32.65 102,069 +0.04(+0.11%)
Jan 08, 2014 32.72 32.85 32.50 32.61 103,641 -0.10(-0.32%)
Jan 07, 2014 32.64 32.89 32.60 32.72 182,347 +0.12(+0.36%)
Jan 06, 2014 32.82 32.90 32.57 32.60 192,674 -0.09(-0.28%)
Jan 03, 2014 32.60 32.79 32.49 32.69 98,908 +0.26(+0.81%)
Jan 02, 2014 32.48 32.58 32.22 32.43 202,064 -0.19(-0.57%)
Dec 31, 2013 32.39 32.61 32.61 32.61 63,977 +0.29(+0.89%)
Dec 30, 2013 32.51 32.51 32.26 32.33 107,815 -0.10(-0.31%)
Dec 27, 2013 32.62 32.62 32.38 32.43 64,903 -0.14(-0.41%)
Dec 26, 2013 32.60 32.65 32.52 32.56 102,460 +0.08(+0.23%)
Dec 24, 2013 32.65 32.68 32.36 32.49 45,687 -0.07(-0.21%)
Dec 23, 2013 32.53 32.57 32.32 32.55 218,595 +0.20(+0.60%)
Dec 20, 2013 32.02 32.37 31.97 32.36 273,248 +0.38(+1.18%)
Dec 19, 2013 32.17 32.17 31.95 31.98 154,426 -0.18(-0.57%)
Dec 18, 2013 31.60 32.17 31.35 32.17 128,285 +0.60(+1.89%)
Dec 17, 2013 31.66 31.66 31.41 31.57 69,045 -0.08(-0.24%)
Dec 16, 2013 31.54 31.71 31.54 31.65 217,551 +0.23(+0.72%)
Dec 13, 2013 31.29 31.54 31.28 31.42 76,537 +0.15(+0.48%)
Dec 12, 2013 31.09 31.37 31.09 31.27 85,853 +0.12(+0.38%)
Dec 11, 2013 31.43 31.43 31.07 31.15 63,835 -0.24(-0.75%)
Dec 10, 2013 31.37 31.47 31.25 31.39 100,559 -0.01(-0.03%)
Dec 09, 2013 31.42 31.50 31.33 31.39 65,587 +0.04(+0.13%)
Dec 06, 2013 31.21 31.41 31.04 31.35 85,459 +0.50(+1.61%)
Dec 05, 2013 31.04 31.07 30.80 30.86 82,220 -0.29(-0.94%)
Dec 04, 2013 30.97 31.29 30.83 31.15 33,459 +0.04(+0.13%)
Dec 03, 2013 31.39 31.39 30.98 31.11 100,983 -0.36(-1.15%)
Dec 02, 2013 31.41 31.73 31.34 31.47 84,627 +0.04(+0.13%)
Nov 29, 2013 31.49 31.65 31.42 31.43 19,737 +0.00(+0.00%)
Nov 27, 2013 31.33 31.44 31.23 31.43 35,873 +0.07(+0.21%)
Nov 26, 2013 31.40 31.50 31.34 31.36 106,799 -0.07(-0.21%)
Nov 25, 2013 31.59 31.60 31.42 31.43 351,926 -0.02(-0.05%)
Nov 22, 2013 31.39 31.44 31.23 31.44 84,586 +0.17(+0.54%)
Nov 21, 2013 30.76 31.28 30.71 31.28 127,793 +0.61(+2.00%)
Nov 20, 2013 30.47 30.79 30.46 30.66 109,138 +0.24(+0.77%)
Nov 19, 2013 30.34 30.60 30.29 30.43 66,965 +0.10(+0.33%)
Nov 18, 2013 30.63 30.63 30.21 30.33 104,030 +0.05(+0.17%)
Nov 15, 2013 30.15 30.33 30.07 30.28 51,947 +0.19(+0.64%)
Nov 14, 2013 30.01 30.13 29.94 30.08 36,170 +0.31(+1.04%)
Nov 12, 2013 29.84 29.88 29.70 29.77 153,882 -0.12(-0.39%)
Nov 11, 2013 29.70 29.95 29.64 29.89 69,699 +0.18(+0.59%)
Nov 08, 2013 28.85 29.71 28.85 29.71 111,574 +0.86(+3.00%)
Nov 07, 2013 29.39 29.40 28.83 28.85 23,336 -0.44(-1.49%)
Nov 06, 2013 29.16 29.30 29.01 29.29 101,827 +0.24(+0.81%)
Nov 05, 2013 28.96 29.10 28.90 29.05 9,438 +0.06(+0.20%)
Nov 04, 2013 28.92 29.01 28.81 28.99 20,571 +0.04(+0.15%)
Nov 01, 2013 28.66 28.95 28.66 28.95 74,459 +0.30(+1.06%)
Oct 31, 2013 28.82 28.87 28.63 28.65 45,131 -0.18(-0.61%)
Oct 30, 2013 29.13 29.13 28.77 28.82 68,179 -0.23(-0.78%)
Oct 29, 2013 29.04 29.05 28.91 29.05 27,711 +0.13(+0.44%)
Oct 28, 2013 29.09 29.09 28.87 28.92 20,596 -0.14(-0.49%)
Oct 25, 2013 29.02 29.07 28.96 29.07 14,242 +0.13(+0.43%)
Oct 24, 2013 28.89 28.98 28.85 28.94 14,863 +0.08(+0.29%)
Oct 23, 2013 28.79 28.88 28.62 28.86 40,330 -0.05(-0.17%)
Oct 22, 2013 28.94 29.02 28.75 28.91 39,498 +0.08(+0.26%)
Oct 21, 2013 29.05 29.05 28.82 28.83 100,135 -0.13(-0.46%)
Oct 18, 2013 28.85 28.98 28.67 28.97 96,007 +0.33(+1.14%)
Oct 17, 2013 28.42 28.66 28.23 28.64 166,985 +0.12(+0.41%)
Oct 16, 2013 28.22 28.65 28.22 28.52 112,822 +0.49(+1.74%)
Oct 15, 2013 28.12 28.36 28.03 28.03 141,863 -0.06(-0.21%)
Oct 14, 2013 27.82 28.12 27.76 28.09 20,973 +0.12(+0.42%)
Oct 11, 2013 27.71 28.00 27.71 27.97 63,521 +0.26(+0.94%)
Oct 10, 2013 27.26 27.72 27.26 27.72 32,708 +0.72(+2.68%)
Oct 09, 2013 26.91 27.14 26.79 26.99 57,335 +0.14(+0.53%)
Oct 08, 2013 27.28 27.30 26.84 26.85 82,901 -0.45(-1.66%)
Oct 07, 2013 27.40 27.51 27.30 27.30 30,170 -0.35(-1.28%)
Oct 04, 2013 27.31 27.70 27.26 27.66 42,967 +0.33(+1.20%)
Oct 03, 2013 27.39 27.46 27.07 27.33 82,519 -0.11(-0.40%)
Oct 02, 2013 27.50 27.52 27.32 27.44 24,687 -0.28(-1.00%)
Oct 01, 2013 27.49 27.72 27.49 27.72 88,038 +0.13(+0.49%)
Sep 27, 2013 27.49 27.61 27.43 27.58 34,119 -0.07(-0.24%)
Sep 26, 2013 27.66 27.82 27.54 27.65 50,323 +0.01(+0.03%)
Sep 25, 2013 27.66 27.82 27.60 27.64 42,704 +0.13(+0.49%)
Sep 24, 2013 27.52 27.76 27.41 27.51 37,607 +0.01(+0.04%)
Sep 23, 2013 27.61 27.61 27.42 27.49 70,753 -0.23(-0.85%)
Sep 20, 2013 27.81 27.92 27.70 27.73 56,580 -0.03(-0.12%)
Sep 19, 2013 27.95 28.01 27.57 27.76 74,322 +0.00(+0.00%)
Sep 18, 2013 28.04 28.10 27.70 27.76 48,469 -0.27(-0.97%)
Sep 17, 2013 27.84 28.04 27.84 28.04 59,443 +0.26(+0.92%)
Sep 16, 2013 27.90 27.90 27.73 27.78 36,982 +0.18(+0.64%)
Sep 13, 2013 27.54 27.63 27.44 27.60 41,030 +0.08(+0.27%)
Sep 12, 2013 27.60 27.68 27.47 27.53 39,067 -0.14(-0.51%)
Sep 11, 2013 27.74 27.74 27.55 27.67 176,301 -0.07(-0.24%)
Sep 10, 2013 27.54 27.77 27.54 27.74 80,736 +0.43(+1.56%)
Sep 09, 2013 27.18 27.31 27.10 27.31 76,908 +0.32(+1.18%)
Sep 06, 2013 27.08 27.09 26.67 26.99 20,328 +0.03(+0.09%)
Sep 05, 2013 26.92 27.07 26.88 26.97 52,238 +0.13(+0.50%)
Sep 04, 2013 26.65 26.92 26.65 26.83 49,941 +0.42(+1.59%)
Sep 03, 2013 26.50 26.71 26.26 26.41 97,378 +0.22(+0.83%)
Aug 30, 2013 26.53 26.53 26.11 26.20 77,512 -0.28(-1.08%)
Aug 29, 2013 26.19 26.57 26.19 26.48 21,886 +0.22(+0.83%)
Aug 28, 2013 26.15 26.43 26.08 26.26 17,330 +0.09(+0.35%)
Aug 27, 2013 26.57 26.63 26.15 26.17 148,661 -0.72(-2.68%)
Aug 26, 2013 26.92 27.14 26.89 26.89 28,572 -0.06(-0.22%)
Aug 23, 2013 26.98 26.98 26.77 26.95 109,563 +0.03(+0.09%)
Aug 22, 2013 26.92 27.02 26.74 26.92 48,963 +0.25(+0.94%)
Aug 21, 2013 26.70 26.87 26.52 26.67 57,801 -0.18(-0.65%)
Aug 20, 2013 26.51 26.88 26.47 26.85 31,025 +0.34(+1.30%)
Aug 19, 2013 26.68 26.84 26.51 26.51 87,226 -0.25(-0.94%)
Aug 16, 2013 26.63 26.87 26.63 26.76 241,255 +0.05(+0.19%)
Aug 15, 2013 26.91 26.92 26.61 26.71 122,634 -0.47(-1.73%)
Aug 14, 2013 27.37 27.37 27.14 27.18 263,586 -0.12(-0.43%)
Aug 13, 2013 27.03 27.36 26.99 27.29 33,614 +0.31(+1.14%)
Aug 12, 2013 27.03 27.13 26.88 26.99 61,364 -0.15(-0.55%)
Aug 09, 2013 27.03 27.23 27.03 27.13 28,349 +0.03(+0.12%)
Aug 08, 2013 27.20 27.30 26.97 27.10 130,247 +0.07(+0.25%)
Aug 07, 2013 27.07 27.13 26.77 27.03 194,909 -0.18(-0.68%)
Aug 06, 2013 27.45 27.48 27.16 27.22 73,741 -0.29(-1.07%)
Aug 05, 2013 27.69 27.69 27.39 27.51 76,808 -0.10(-0.36%)
Aug 02, 2013 27.55 27.61 27.39 27.61 120,127 +0.05(+0.18%)
Aug 01, 2013 27.36 27.70 27.32 27.56 158,339 +0.48(+1.76%)
Jul 31, 2013 27.02 27.28 26.99 27.08 88,836 +0.12(+0.43%)
Jul 30, 2013 27.01 27.08 26.92 26.97 51,854 +0.03(+0.09%)
Jul 29, 2013 27.02 27.03 26.87 26.94 30,466 -0.12(-0.43%)
Jul 26, 2013 27.03 27.06 26.88 27.06 38,202 -0.08(-0.28%)
Jul 25, 2013 26.91 27.13 26.86 27.13 43,635 +0.28(+1.03%)
Jul 24, 2013 27.11 27.12 26.81 26.86 41,924 -0.14(-0.53%)
Jul 23, 2013 27.07 27.13 26.87 27.00 291,751 +0.08(+0.28%)
Jul 22, 2013 26.90 26.94 26.77 26.92 214,804 +0.01(+0.03%)
Jul 19, 2013 27.01 27.01 26.77 26.92 62,060 -0.12(-0.43%)
Jul 18, 2013 26.83 27.14 26.82 27.03 182,609 +0.36(+1.35%)
Jul 17, 2013 26.77 26.83 26.59 26.67 151,002 -0.04(-0.16%)
Jul 16, 2013 27.17 27.17 26.63 26.72 71,984 -0.29(-1.09%)
Jul 15, 2013 26.94 27.05 26.75 27.01 81,072 +0.18(+0.66%)
Jul 12, 2013 26.82 26.84 26.72 26.83 121,173 +0.13(+0.47%)
Jul 11, 2013 27.03 27.06 26.57 26.71 153,785 +0.03(+0.09%)
Jul 10, 2013 26.69 26.77 26.51 26.68 102,184 -0.04(-0.16%)
Jul 09, 2013 26.79 26.72 26.46 26.72 224,242 +0.21(+0.79%)
Jul 08, 2013 26.55 26.64 26.47 26.51 199,546 +0.17(+0.64%)
Jul 05, 2013 26.08 26.35 26.04 26.35 291,088 +0.50(+1.94%)
Jul 03, 2013 25.74 25.92 25.69 25.84 51,341 -0.03(-0.10%)
Jul 02, 2013 26.02 26.27 25.67 25.87 126,452 -0.17(-0.64%)
Jul 01, 2013 25.95 26.25 25.95 26.04 103,726 +0.26(+1.01%)
Jun 28, 2013 25.86 25.88 25.67 25.78 81,780 -0.15(-0.58%)
Jun 27, 2013 25.84 25.96 25.69 25.93 234,360 +0.38(+1.48%)
Jun 26, 2013 25.69 25.78 25.49 25.55 118,549 +0.09(+0.34%)
Jun 25, 2013 25.32 25.60 25.24 25.47 61,381 +0.29(+1.17%)
Jun 24, 2013 25.26 25.33 24.87 25.17 86,541 -0.29(-1.15%)
Jun 21, 2013 25.62 25.66 25.18 25.46 173,730 -0.03(-0.13%)
Jun 20, 2013 25.66 25.76 25.41 25.50 324,184 -0.44(-1.71%)
Jun 19, 2013 26.19 26.24 25.93 25.94 78,172 -0.24(-0.93%)
Jun 18, 2013 26.07 26.27 25.99 26.18 186,953 +0.25(+0.97%)
Jun 17, 2013 25.66 26.00 25.66 25.93 182,079 +0.44(+1.74%)
Jun 14, 2013 25.77 25.77 25.43 25.49 83,136 -0.28(-1.07%)
Jun 13, 2013 25.16 25.78 25.16 25.77 69,430 +0.57(+2.25%)
Jun 12, 2013 25.67 25.67 25.15 25.20 135,848 -0.19(-0.76%)
Jun 11, 2013 25.56 25.66 25.36 25.39 94,779 -0.45(-1.75%)
Jun 10, 2013 25.81 25.87 25.66 25.84 266,241 +0.15(+0.59%)
Jun 07, 2013 25.21 25.71 25.21 25.69 119,511 +0.67(+2.68%)
Jun 06, 2013 24.53 25.02 24.52 25.02 83,972 +0.46(+1.89%)
Jun 05, 2013 24.90 24.90 24.55 24.55 225,280 -0.43(-1.71%)
Jun 04, 2013 25.16 25.25 24.81 24.98 148,184 -0.10(-0.40%)
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.