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
US Broker-Dealers & Sec Exch Ishares ETF
(NY:
IAI
)
127.16
-0.92 (-0.72%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 25, 2024
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 (%)
Jun 30, 2014
31.72
31.93
31.72
31.87
18,068
+0.14(+0.43%)
Jun 27, 2014
31.77
31.86
31.66
31.73
19,275
+0.04(+0.13%)
Jun 26, 2014
31.61
31.72
31.42
31.69
34,448
-0.08(-0.27%)
Jun 25, 2014
31.41
31.86
31.41
31.77
105,213
+0.23(+0.72%)
Jun 24, 2014
32.10
32.10
31.55
31.55
70,270
-0.64(-1.98%)
Jun 23, 2014
32.03
32.18
31.85
32.18
33,419
+0.13(+0.39%)
Jun 20, 2014
31.88
32.06
31.85
32.06
15,136
+0.23(+0.72%)
Jun 19, 2014
32.28
32.31
31.63
31.83
72,794
-0.42(-1.31%)
Jun 18, 2014
32.22
32.26
31.90
32.25
214,937
+0.07(+0.21%)
Jun 17, 2014
31.37
32.28
31.37
32.18
67,144
+0.72(+2.28%)
Jun 16, 2014
31.31
31.53
31.24
31.47
167,672
+0.02(+0.05%)
Jun 13, 2014
31.38
31.50
31.33
31.45
37,462
+0.16(+0.51%)
Jun 12, 2014
31.21
31.50
31.14
31.29
32,629
+0.04(+0.14%)
Jun 11, 2014
31.36
31.38
31.12
31.25
131,270
-0.34(-1.07%)
Jun 10, 2014
31.68
31.69
31.45
31.58
40,748
+0.07(+0.21%)
Jun 06, 2014
31.18
31.57
31.18
31.52
72,514
+0.41(+1.30%)
Jun 05, 2014
30.98
31.18
30.73
31.11
44,297
+0.16(+0.52%)
Jun 04, 2014
30.60
30.96
30.53
30.95
61,987
+0.23(+0.74%)
Jun 03, 2014
30.82
30.89
30.62
30.72
115,158
-0.23(-0.74%)
Jun 02, 2014
31.04
31.04
30.70
30.95
39,801
-0.08(-0.24%)
May 30, 2014
31.07
31.22
30.97
31.03
22,606
-0.11(-0.35%)
May 29, 2014
31.19
31.24
30.99
31.14
24,511
+0.03(+0.11%)
May 28, 2014
31.24
31.25
31.03
31.10
38,146
-0.18(-0.57%)
May 27, 2014
30.99
31.45
30.98
31.28
87,555
+0.41(+1.34%)
May 23, 2014
30.80
30.87
30.87
30.87
72,291
+0.02(+0.05%)
May 22, 2014
30.50
30.86
30.44
30.85
30,793
+0.33(+1.08%)
May 21, 2014
30.07
30.55
30.07
30.52
97,576
+0.49(+1.63%)
May 20, 2014
30.52
30.52
29.86
30.03
166,134
-0.48(-1.58%)
May 19, 2014
30.06
30.54
30.02
30.51
43,592
+0.31(+1.03%)
May 16, 2014
30.15
30.22
29.91
30.20
67,810
-0.02(-0.06%)
May 15, 2014
30.76
30.76
29.99
30.22
70,636
-0.70(-2.27%)
May 14, 2014
31.32
31.32
30.91
30.92
43,097
-0.46(-1.45%)
May 13, 2014
31.57
31.74
31.36
31.37
54,009
-0.22(-0.69%)
May 12, 2014
31.01
31.64
30.99
31.59
49,827
+0.75(+2.44%)
May 09, 2014
30.77
30.88
30.58
30.84
105,553
+0.03(+0.08%)
May 08, 2014
31.15
31.37
30.82
30.82
90,727
-0.41(-1.32%)
May 07, 2014
30.89
31.23
30.49
31.23
124,007
+0.35(+1.15%)
May 06, 2014
31.47
31.47
30.88
30.88
48,398
-0.70(-2.22%)
May 05, 2014
31.36
31.58
31.10
31.58
67,243
-0.07(-0.21%)
May 02, 2014
31.72
31.97
31.61
31.64
40,010
+0.04(+0.13%)
May 01, 2014
31.58
31.69
31.29
31.60
238,176
+0.03(+0.08%)
Apr 30, 2014
31.25
31.62
31.14
31.58
30,589
+0.28(+0.89%)
Apr 29, 2014
31.33
31.40
31.26
31.30
28,122
+0.21(+0.68%)
Apr 28, 2014
31.52
31.63
30.69
31.09
112,483
-0.33(-1.05%)
Apr 25, 2014
31.51
31.66
31.30
31.41
70,315
-0.32(-1.01%)
Apr 24, 2014
31.99
31.99
31.25
31.74
27,042
-0.03(-0.11%)
Apr 23, 2014
31.85
31.90
31.62
31.77
133,237
-0.09(-0.29%)
Apr 22, 2014
31.28
31.96
31.25
31.86
74,567
+0.61(+1.94%)
Apr 21, 2014
31.22
31.32
30.88
31.25
44,946
+0.08(+0.24%)
Apr 17, 2014
30.96
31.18
31.18
31.18
70,513
+0.35(+1.12%)
Apr 16, 2014
30.38
30.85
30.37
30.83
100,240
+0.73(+2.44%)
Apr 15, 2014
29.95
30.28
29.57
30.10
417,090
+0.22(+0.73%)
Apr 14, 2014
29.79
30.08
29.54
29.88
411,564
+0.22(+0.74%)
Apr 11, 2014
29.98
30.08
29.64
29.66
250,186
-0.57(-1.90%)
Apr 10, 2014
31.04
31.04
30.20
30.23
84,684
-0.83(-2.66%)
Apr 09, 2014
30.75
31.08
30.74
31.06
74,926
+0.41(+1.35%)
Apr 08, 2014
30.53
30.78
30.30
30.65
327,155
+0.14(+0.44%)
Apr 07, 2014
31.15
31.32
30.36
30.51
360,339
-0.78(-2.51%)
Apr 04, 2014
32.52
32.53
31.14
31.30
180,283
-1.11(-3.44%)
Apr 03, 2014
32.99
33.07
32.28
32.41
86,659
-0.56(-1.69%)
Apr 02, 2014
32.78
32.98
32.66
32.97
44,060
+0.29(+0.88%)
Apr 01, 2014
32.75
32.75
32.39
32.68
65,289
+0.11(+0.34%)
Mar 31, 2014
32.17
32.61
32.17
32.57
407,723
+0.60(+1.87%)
Mar 28, 2014
32.08
32.40
31.87
31.97
130,157
-0.06(-0.18%)
Mar 27, 2014
32.37
32.49
31.88
32.03
86,788
-0.39(-1.20%)
Mar 26, 2014
33.17
33.28
32.42
32.42
67,228
-0.58(-1.76%)
Mar 25, 2014
33.35
33.47
32.78
33.00
249,578
-0.26(-0.77%)
Mar 24, 2014
33.43
33.44
33.06
33.26
133,153
-0.06(-0.18%)
Mar 21, 2014
33.75
33.82
33.29
33.32
71,563
-0.25(-0.75%)
Mar 20, 2014
32.92
33.65
32.92
33.57
138,678
+0.58(+1.76%)
Mar 19, 2014
33.05
33.06
32.65
32.99
152,462
-0.03(-0.08%)
Mar 18, 2014
33.08
33.16
32.92
33.01
183,525
+0.01(+0.03%)
Mar 17, 2014
32.65
33.17
32.65
33.01
55,051
+0.50(+1.53%)
Mar 14, 2014
32.48
32.80
32.37
32.51
194,398
-0.05(-0.16%)
Mar 13, 2014
33.16
33.17
32.50
32.56
81,893
-0.45(-1.38%)
Mar 12, 2014
32.72
33.01
32.53
33.01
60,114
+0.10(+0.31%)
Mar 11, 2014
33.33
33.45
32.86
32.91
52,348
-0.44(-1.31%)
Mar 10, 2014
33.30
33.41
33.13
33.35
58,978
-0.05(-0.15%)
Mar 07, 2014
33.44
33.56
33.27
33.40
107,405
+0.14(+0.43%)
Mar 06, 2014
33.27
33.48
33.25
33.26
110,591
+0.13(+0.38%)
Mar 05, 2014
32.96
33.16
32.90
33.13
112,560
+0.13(+0.41%)
Mar 04, 2014
32.38
33.07
32.38
33.00
311,385
+1.04(+3.24%)
Mar 03, 2014
31.91
32.05
31.73
31.96
240,497
-0.33(-1.02%)
Feb 28, 2014
32.16
32.49
32.10
32.29
140,187
+0.13(+0.39%)
Feb 27, 2014
31.93
32.17
31.82
32.16
89,359
+0.15(+0.47%)
Feb 26, 2014
32.22
32.24
31.92
32.01
114,554
-0.13(-0.42%)
Feb 25, 2014
32.48
32.50
32.06
32.15
73,792
-0.29(-0.91%)
Feb 24, 2014
32.37
32.70
32.11
32.44
153,940
+0.33(+1.02%)
Feb 21, 2014
32.16
32.32
32.08
32.11
77,015
+0.04(+0.13%)
Feb 20, 2014
31.84
32.11
31.64
32.07
84,370
+0.21(+0.66%)
Feb 19, 2014
32.24
32.42
31.84
31.86
57,251
-0.49(-1.51%)
Feb 18, 2014
31.88
32.38
31.88
32.35
227,097
+0.47(+1.48%)
Feb 14, 2014
32.07
31.88
31.88
31.88
115,976
-0.20(-0.63%)
Feb 13, 2014
31.52
32.09
31.50
32.08
75,278
+0.29(+0.90%)
Feb 12, 2014
31.68
31.87
31.68
31.79
111,804
+0.18(+0.56%)
Feb 11, 2014
31.31
31.72
31.13
31.62
184,277
+0.40(+1.27%)
Feb 10, 2014
31.04
31.33
31.04
31.22
64,857
+0.13(+0.43%)
Feb 07, 2014
30.90
31.12
30.71
31.09
124,737
+0.30(+0.98%)
Feb 06, 2014
30.36
30.80
30.36
30.78
185,874
+0.43(+1.41%)
Feb 05, 2014
30.49
30.55
30.14
30.35
657,152
-0.21(-0.69%)
Feb 04, 2014
30.18
30.73
29.98
30.57
347,139
+0.48(+1.59%)
Feb 03, 2014
31.15
31.23
30.03
30.09
432,497
-1.11(-3.56%)
Jan 31, 2014
31.08
31.42
30.84
31.20
116,789
-0.29(-0.94%)
Jan 30, 2014
31.21
31.57
31.10
31.49
242,981
+0.49(+1.57%)
Jan 29, 2014
31.13
31.39
30.93
31.00
118,144
-0.43(-1.37%)
Jan 28, 2014
31.06
31.46
30.94
31.43
150,263
+0.42(+1.36%)
Jan 27, 2014
31.72
31.80
30.91
31.01
407,328
-0.66(-2.10%)
Jan 24, 2014
32.30
32.30
31.54
31.68
757,314
-0.82(-2.51%)
Jan 23, 2014
32.84
32.84
32.27
32.49
1,045,154
-0.41(-1.25%)
Jan 22, 2014
32.86
33.01
32.78
32.90
72,527
+0.11(+0.33%)
Jan 21, 2014
32.82
33.02
32.68
32.80
201,380
+0.16(+0.50%)
Jan 17, 2014
32.70
32.63
32.63
32.63
89,121
-0.06(-0.19%)
Jan 16, 2014
32.60
32.74
32.54
32.69
58,638
-0.04(-0.13%)
Jan 15, 2014
32.42
32.74
32.48
32.74
112,647
+0.31(+0.96%)
Jan 14, 2014
32.01
32.47
32.01
32.42
112,635
+0.47(+1.46%)
Jan 13, 2014
32.51
32.51
31.82
31.96
207,646
-0.53(-1.62%)
Jan 10, 2014
32.57
32.57
32.26
32.48
366,465
-0.07(-0.21%)
Jan 09, 2014
32.69
32.76
32.45
32.55
102,372
+0.04(+0.11%)
Jan 08, 2014
32.63
32.75
32.40
32.51
103,949
-0.10(-0.32%)
Jan 07, 2014
32.54
32.79
32.50
32.62
182,888
+0.12(+0.36%)
Jan 06, 2014
32.72
32.81
32.47
32.50
193,246
-0.09(-0.28%)
Jan 03, 2014
32.50
32.69
32.39
32.59
99,201
+0.26(+0.81%)
Jan 02, 2014
32.38
32.48
32.12
32.33
202,663
-0.19(-0.57%)
Dec 31, 2013
32.30
32.52
32.52
32.52
64,167
+0.29(+0.89%)
Dec 30, 2013
32.42
32.42
32.16
32.23
108,135
-0.10(-0.31%)
Dec 27, 2013
32.53
32.53
32.28
32.33
65,095
-0.13(-0.41%)
Dec 26, 2013
32.50
32.55
32.42
32.47
102,764
+0.08(+0.23%)
Dec 24, 2013
32.55
32.58
32.26
32.39
45,822
-0.07(-0.21%)
Dec 23, 2013
32.43
32.48
32.22
32.46
219,244
+0.19(+0.60%)
Dec 20, 2013
31.92
32.28
31.87
32.26
274,060
+0.38(+1.18%)
Dec 19, 2013
32.07
32.07
31.85
31.89
154,885
-0.18(-0.57%)
Dec 18, 2013
31.51
32.07
31.26
32.07
128,666
+0.59(+1.89%)
Dec 17, 2013
31.57
31.57
31.32
31.48
69,250
-0.08(-0.24%)
Dec 16, 2013
31.44
31.62
31.44
31.55
218,197
+0.23(+0.72%)
Dec 13, 2013
31.20
31.44
31.18
31.33
76,764
+0.15(+0.48%)
Dec 12, 2013
31.00
31.28
31.00
31.18
86,108
+0.12(+0.38%)
Dec 11, 2013
31.33
31.33
30.98
31.06
64,025
-0.23(-0.75%)
Dec 10, 2013
31.28
31.38
31.15
31.29
100,858
-0.01(-0.03%)
Dec 09, 2013
31.33
31.41
31.23
31.30
65,781
+0.04(+0.13%)
Dec 06, 2013
31.12
31.32
30.95
31.26
85,713
+0.49(+1.61%)
Dec 05, 2013
30.95
30.98
30.71
30.77
82,464
-0.29(-0.94%)
Dec 04, 2013
30.87
31.19
30.74
31.06
33,558
+0.04(+0.13%)
Dec 03, 2013
31.30
31.30
30.89
31.02
101,283
-0.36(-1.15%)
Dec 02, 2013
31.32
31.64
31.24
31.38
84,878
+0.04(+0.13%)
Nov 29, 2013
31.40
31.55
31.33
31.33
19,796
+0.00(+0.00%)
Nov 27, 2013
31.23
31.35
31.13
31.33
35,980
+0.07(+0.21%)
Nov 26, 2013
31.31
31.40
31.24
31.27
107,116
-0.07(-0.21%)
Nov 25, 2013
31.49
31.51
31.33
31.33
352,971
-0.02(-0.05%)
Nov 22, 2013
31.30
31.35
31.14
31.35
84,837
+0.17(+0.54%)
Nov 21, 2013
30.66
31.18
30.62
31.18
128,173
+0.61(+2.00%)
Nov 20, 2013
30.38
30.70
30.36
30.57
109,462
+0.23(+0.77%)
Nov 19, 2013
30.25
30.51
30.20
30.34
67,164
+0.10(+0.33%)
Nov 18, 2013
30.54
30.54
30.12
30.24
104,339
+0.05(+0.17%)
Nov 15, 2013
30.06
30.24
29.98
30.19
52,102
+0.19(+0.64%)
Nov 14, 2013
29.92
30.04
29.85
29.99
36,277
+0.31(+1.04%)
Nov 12, 2013
29.75
29.79
29.61
29.68
154,339
-0.12(-0.39%)
Nov 11, 2013
29.61
29.86
29.55
29.80
69,906
+0.18(+0.59%)
Nov 08, 2013
28.76
29.63
28.76
29.63
111,905
+0.86(+3.00%)
Nov 07, 2013
29.30
29.32
28.75
28.76
23,405
-0.43(-1.49%)
Nov 06, 2013
29.07
29.22
28.92
29.20
102,129
+0.23(+0.81%)
Nov 05, 2013
28.87
29.01
28.81
28.96
9,466
+0.06(+0.20%)
Nov 04, 2013
28.84
28.92
28.72
28.91
20,632
+0.04(+0.15%)
Nov 01, 2013
28.58
28.86
28.58
28.86
74,681
+0.30(+1.06%)
Oct 31, 2013
28.73
28.79
28.55
28.56
45,265
-0.18(-0.61%)
Oct 30, 2013
29.04
29.04
28.69
28.74
68,381
-0.23(-0.78%)
Oct 29, 2013
28.96
28.96
28.82
28.96
27,794
+0.13(+0.44%)
Oct 28, 2013
29.01
29.01
28.79
28.84
20,657
-0.14(-0.49%)
Oct 25, 2013
28.93
28.98
28.87
28.98
14,285
+0.12(+0.43%)
Oct 24, 2013
28.81
28.90
28.76
28.86
14,907
+0.08(+0.29%)
Oct 23, 2013
28.71
28.80
28.54
28.77
40,450
-0.05(-0.17%)
Oct 22, 2013
28.86
28.93
28.66
28.82
39,615
+0.08(+0.26%)
Oct 21, 2013
28.96
28.96
28.73
28.75
100,432
-0.13(-0.46%)
Oct 18, 2013
28.76
28.90
28.59
28.88
96,292
+0.33(+1.14%)
Oct 17, 2013
28.34
28.57
28.14
28.55
167,481
+0.12(+0.41%)
Oct 16, 2013
28.14
28.56
28.14
28.44
113,157
+0.49(+1.74%)
Oct 15, 2013
28.04
28.28
27.95
27.95
142,285
-0.06(-0.21%)
Oct 14, 2013
27.74
28.04
27.68
28.01
21,035
+0.12(+0.42%)
Oct 11, 2013
27.62
27.92
27.62
27.89
63,709
+0.26(+0.94%)
Oct 10, 2013
27.18
27.63
27.18
27.63
32,806
+0.72(+2.68%)
Oct 09, 2013
26.83
27.06
26.71
26.91
57,505
+0.14(+0.53%)
Oct 08, 2013
27.20
27.22
26.76
26.77
83,147
-0.45(-1.66%)
Oct 07, 2013
27.32
27.43
27.22
27.22
30,260
-0.35(-1.28%)
Oct 04, 2013
27.23
27.62
27.18
27.57
43,095
+0.33(+1.20%)
Oct 03, 2013
27.31
27.37
26.99
27.25
82,764
-0.11(-0.40%)
Oct 02, 2013
27.42
27.44
27.24
27.36
24,760
-0.28(-1.00%)
Oct 01, 2013
27.41
27.63
27.41
27.63
88,299
+0.13(+0.49%)
Sep 27, 2013
27.41
27.53
27.35
27.50
34,221
-0.07(-0.24%)
Sep 26, 2013
27.57
27.73
27.46
27.57
50,473
+0.01(+0.03%)
Sep 25, 2013
27.57
27.74
27.52
27.56
42,831
+0.13(+0.49%)
Sep 24, 2013
27.44
27.68
27.33
27.42
37,719
+0.01(+0.04%)
Sep 23, 2013
27.53
27.53
27.34
27.41
70,962
-0.23(-0.85%)
Sep 20, 2013
27.73
27.84
27.62
27.65
56,748
-0.03(-0.12%)
Sep 19, 2013
27.86
27.92
27.49
27.68
74,542
+0.00(+0.00%)
Sep 18, 2013
27.96
28.01
27.61
27.68
48,613
-0.27(-0.97%)
Sep 17, 2013
27.76
27.96
27.76
27.95
59,618
+0.26(+0.92%)
Sep 16, 2013
27.82
27.82
27.65
27.70
37,092
+0.18(+0.64%)
Sep 13, 2013
27.46
27.55
27.36
27.52
41,151
+0.08(+0.27%)
Sep 12, 2013
27.52
27.60
27.39
27.45
39,183
-0.14(-0.51%)
Sep 11, 2013
27.66
27.66
27.46
27.59
176,823
-0.07(-0.24%)
Sep 10, 2013
27.45
27.69
27.45
27.66
80,975
+0.43(+1.56%)
Sep 09, 2013
27.10
27.23
27.02
27.23
77,136
+0.32(+1.18%)
Sep 06, 2013
27.00
27.01
26.59
26.91
20,389
+0.02(+0.09%)
Sep 05, 2013
26.85
26.99
26.80
26.89
52,392
+0.13(+0.50%)
Sep 04, 2013
26.57
26.84
26.57
26.75
50,089
+0.42(+1.59%)
Sep 03, 2013
26.42
26.63
26.18
26.34
97,666
+0.22(+0.83%)
Aug 30, 2013
26.45
26.45
26.04
26.12
77,742
-0.28(-1.07%)
Aug 29, 2013
26.11
26.49
26.11
26.40
21,950
+0.22(+0.83%)
Aug 28, 2013
26.07
26.35
26.00
26.19
17,381
+0.09(+0.35%)
Aug 27, 2013
26.49
26.55
26.07
26.09
149,101
-0.72(-2.68%)
Aug 26, 2013
26.85
27.05
26.81
26.81
28,657
-0.06(-0.22%)
Aug 23, 2013
26.90
26.90
26.69
26.87
109,888
+0.03(+0.09%)
Aug 22, 2013
26.84
26.94
26.66
26.85
49,108
+0.25(+0.94%)
Aug 21, 2013
26.62
26.80
26.44
26.59
57,972
-0.18(-0.66%)
Aug 20, 2013
26.44
26.80
26.40
26.77
31,117
+0.34(+1.30%)
Aug 19, 2013
26.60
26.76
26.43
26.43
87,484
-0.25(-0.94%)
Aug 16, 2013
26.55
26.79
26.55
26.68
241,969
+0.05(+0.19%)
Aug 15, 2013
26.83
26.85
26.53
26.63
122,997
-0.47(-1.73%)
Aug 14, 2013
27.29
27.29
27.06
27.10
264,366
-0.12(-0.43%)
Aug 13, 2013
26.95
27.28
26.91
27.21
33,713
+0.31(+1.14%)
Aug 12, 2013
26.95
27.05
26.80
26.91
61,545
-0.15(-0.55%)
Aug 09, 2013
26.95
27.15
26.95
27.05
28,433
+0.03(+0.12%)
Aug 08, 2013
27.12
27.22
26.89
27.02
130,633
+0.07(+0.25%)
Aug 07, 2013
26.99
27.05
26.69
26.95
195,486
-0.18(-0.68%)
Aug 06, 2013
27.37
27.40
27.08
27.14
73,960
-0.29(-1.07%)
Aug 05, 2013
27.61
27.61
27.30
27.43
77,035
-0.10(-0.36%)
Aug 02, 2013
27.47
27.53
27.31
27.53
120,483
+0.05(+0.18%)
Aug 01, 2013
27.28
27.62
27.23
27.48
158,807
+0.48(+1.76%)
Jul 31, 2013
26.94
27.20
26.91
27.00
89,099
+0.12(+0.43%)
Jul 30, 2013
26.93
27.00
26.85
26.89
52,008
+0.03(+0.09%)
Jul 29, 2013
26.94
26.95
26.79
26.86
30,556
-0.12(-0.43%)
Jul 26, 2013
26.95
26.98
26.80
26.98
38,316
-0.08(-0.28%)
Jul 25, 2013
26.83
27.05
26.78
27.05
43,765
+0.28(+1.03%)
Jul 24, 2013
27.03
27.04
26.73
26.78
42,048
-0.14(-0.53%)
Jul 23, 2013
26.99
27.05
26.79
26.92
292,614
+0.08(+0.28%)
Jul 22, 2013
26.82
26.86
26.69
26.85
215,440
+0.01(+0.03%)
Jul 19, 2013
26.93
26.93
26.70
26.84
62,244
-0.12(-0.43%)
Jul 18, 2013
26.75
27.06
26.74
26.95
183,150
+0.36(+1.35%)
Jul 17, 2013
26.69
26.75
26.51
26.59
151,449
-0.04(-0.16%)
Jul 16, 2013
27.09
27.09
26.55
26.64
72,197
-0.29(-1.09%)
Jul 15, 2013
26.86
26.97
26.67
26.93
81,312
+0.18(+0.66%)
Jul 12, 2013
26.74
26.76
26.64
26.75
121,532
+0.13(+0.47%)
Jul 11, 2013
26.95
26.98
26.49
26.63
154,240
+0.03(+0.09%)
Jul 10, 2013
26.61
26.70
26.44
26.60
102,487
-0.04(-0.16%)
Jul 09, 2013
26.71
26.64
26.39
26.64
224,905
+0.21(+0.79%)
Jul 08, 2013
26.47
26.56
26.39
26.44
200,137
+0.17(+0.64%)
Jul 05, 2013
26.00
26.27
25.96
26.27
291,950
+0.50(+1.94%)
Jul 03, 2013
25.67
25.84
25.62
25.77
51,493
-0.02(-0.10%)
Jul 02, 2013
25.94
26.19
25.60
25.79
126,827
-0.17(-0.64%)
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
.