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 29, 2015 37.66 37.66 37.17 37.41 33,874 -0.27(-0.72%)
May 28, 2015 37.49 37.69 37.45 37.69 397,761 +0.10(+0.27%)
May 27, 2015 37.23 37.63 37.10 37.58 38,911 +0.44(+1.17%)
May 26, 2015 37.28 37.33 37.04 37.15 216,053 -0.28(-0.75%)
May 22, 2015 37.31 37.43 37.43 37.43 29,675 +0.10(+0.28%)
May 21, 2015 37.31 37.40 37.18 37.33 23,426 -0.05(-0.14%)
May 20, 2015 37.55 37.59 37.36 37.38 21,676 -0.16(-0.43%)
May 19, 2015 37.62 37.76 37.46 37.54 74,703 -0.04(-0.11%)
May 18, 2015 37.04 37.60 37.04 37.58 80,017 +0.52(+1.41%)
May 15, 2015 37.34 37.43 36.92 37.06 48,386 -0.33(-0.87%)
May 14, 2015 37.31 37.39 37.13 37.39 36,118 +0.22(+0.60%)
May 13, 2015 37.10 37.22 36.95 37.16 34,496 +0.04(+0.12%)
May 12, 2015 37.28 37.28 36.86 37.12 24,482 -0.28(-0.76%)
May 11, 2015 37.03 37.53 37.03 37.40 75,152 +0.39(+1.06%)
May 08, 2015 36.95 37.05 36.89 37.01 62,152 +0.26(+0.70%)
May 07, 2015 36.28 36.83 36.28 36.75 19,439 +0.38(+1.04%)
May 06, 2015 36.72 36.73 36.15 36.38 54,444 -0.24(-0.65%)
May 05, 2015 36.76 36.96 36.56 36.62 44,484 -0.21(-0.56%)
May 04, 2015 36.61 36.91 36.61 36.82 20,588 +0.30(+0.82%)
May 01, 2015 36.53 36.65 36.47 36.52 28,080 +0.16(+0.45%)
Apr 30, 2015 36.92 36.92 36.29 36.36 36,557 -0.59(-1.60%)
Apr 29, 2015 36.61 36.98 36.61 36.95 20,979 +0.16(+0.44%)
Apr 28, 2015 36.35 36.79 36.21 36.79 465,329 +0.40(+1.11%)
Apr 27, 2015 36.92 36.95 36.37 36.39 31,216 -0.29(-0.79%)
Apr 24, 2015 36.96 36.96 36.56 36.68 16,929 -0.21(-0.58%)
Apr 23, 2015 36.71 37.00 36.62 36.89 37,815 +0.10(+0.28%)
Apr 22, 2015 36.48 36.89 36.28 36.79 91,286 +0.35(+0.96%)
Apr 21, 2015 36.56 36.68 36.44 36.44 604,232 -0.10(-0.28%)
Apr 20, 2015 36.51 36.69 36.46 36.54 88,557 +0.24(+0.66%)
Apr 17, 2015 36.68 36.68 36.15 36.30 40,612 -0.63(-1.71%)
Apr 16, 2015 36.76 36.97 36.55 36.93 568,032 +0.19(+0.51%)
Apr 15, 2015 36.80 36.93 36.51 36.74 89,108 +0.04(+0.12%)
Apr 14, 2015 36.62 36.78 36.38 36.70 31,879 +0.02(+0.05%)
Apr 13, 2015 36.66 36.87 36.66 36.68 32,033 +0.03(+0.09%)
Apr 10, 2015 36.62 36.73 36.51 36.65 43,037 -0.03(-0.09%)
Apr 09, 2015 36.59 36.70 36.39 36.68 13,877 +0.15(+0.40%)
Apr 08, 2015 36.43 36.63 36.36 36.54 342,521 +0.15(+0.40%)
Apr 07, 2015 36.69 36.80 36.39 36.39 36,829 -0.25(-0.68%)
Apr 06, 2015 36.51 36.77 36.19 36.64 16,839 -0.04(-0.12%)
Apr 02, 2015 36.67 36.68 36.68 36.68 51,406 +0.04(+0.12%)
Apr 01, 2015 36.57 36.66 36.38 36.64 14,410 -0.03(-0.07%)
Mar 31, 2015 36.78 36.82 36.60 36.67 262,538 -0.23(-0.63%)
Mar 30, 2015 36.62 36.95 36.62 36.90 39,744 +0.47(+1.29%)
Mar 27, 2015 36.15 36.43 36.11 36.43 40,251 +0.12(+0.33%)
Mar 26, 2015 36.09 36.44 35.89 36.31 49,448 +0.13(+0.35%)
Mar 25, 2015 36.98 36.98 36.15 36.18 32,848 -0.73(-1.97%)
Mar 24, 2015 37.11 37.11 36.90 36.91 417,993 -0.21(-0.58%)
Mar 23, 2015 37.26 37.28 37.12 37.12 20,540 -0.15(-0.41%)
Mar 20, 2015 36.99 37.28 36.93 37.28 37,643 +0.45(+1.23%)
Mar 19, 2015 36.86 36.86 36.48 36.82 97,960 -0.10(-0.28%)
Mar 18, 2015 37.41 37.41 36.86 36.92 94,605 -0.44(-1.19%)
Mar 17, 2015 37.19 37.39 37.08 37.37 81,781 +0.03(+0.07%)
Mar 16, 2015 37.15 37.34 37.15 37.34 44,066 +0.41(+1.11%)
Mar 13, 2015 36.93 37.02 36.51 36.93 47,503 -0.11(-0.30%)
Mar 12, 2015 36.65 37.05 36.58 37.04 71,888 +0.67(+1.83%)
Mar 11, 2015 36.11 36.49 36.06 36.38 50,855 +0.38(+1.04%)
Mar 10, 2015 36.20 36.24 36.00 36.00 15,589 -0.56(-1.52%)
Mar 09, 2015 36.39 36.63 36.34 36.56 30,417 +0.17(+0.47%)
Mar 06, 2015 36.34 37.07 36.34 36.39 117,411 +0.07(+0.19%)
Mar 05, 2015 36.18 36.32 35.95 36.32 22,102 +0.22(+0.62%)
Mar 04, 2015 36.16 36.28 35.99 36.10 31,946 -0.15(-0.40%)
Mar 03, 2015 36.41 36.41 36.22 36.24 40,449 -0.28(-0.77%)
Mar 02, 2015 36.00 36.54 35.99 36.52 96,401 +0.49(+1.35%)
Feb 27, 2015 36.31 36.31 36.03 36.04 33,295 -0.26(-0.71%)
Feb 26, 2015 36.32 36.40 36.20 36.29 18,768 -0.03(-0.07%)
Feb 25, 2015 36.41 36.48 36.23 36.32 45,209 -0.07(-0.19%)
Feb 24, 2015 36.10 36.61 36.10 36.39 52,870 +0.32(+0.88%)
Feb 23, 2015 36.10 36.10 35.79 36.07 19,511 -0.09(-0.26%)
Feb 20, 2015 35.76 36.19 35.48 36.16 40,069 +0.33(+0.93%)
Feb 19, 2015 35.85 35.98 35.73 35.83 35,679 +0.04(+0.12%)
Feb 18, 2015 36.07 36.08 35.65 35.79 62,663 -0.27(-0.76%)
Feb 17, 2015 35.87 36.12 35.85 36.06 55,425 +0.15(+0.43%)
Feb 13, 2015 36.08 35.91 35.91 35.91 22,244 -0.16(-0.45%)
Feb 12, 2015 35.64 36.09 35.64 36.07 45,085 +0.54(+1.52%)
Feb 11, 2015 35.40 35.69 35.28 35.53 16,104 +0.03(+0.08%)
Feb 10, 2015 35.34 35.53 35.17 35.51 37,135 +0.40(+1.14%)
Feb 09, 2015 35.26 35.40 35.07 35.11 18,920 -0.35(-0.99%)
Feb 06, 2015 35.15 35.71 35.10 35.46 59,799 +0.58(+1.67%)
Feb 05, 2015 34.51 34.98 34.41 34.88 50,089 +0.56(+1.64%)
Feb 04, 2015 34.01 34.55 34.01 34.31 168,689 +0.19(+0.55%)
Feb 03, 2015 33.48 34.16 33.48 34.12 90,567 +0.79(+2.38%)
Feb 02, 2015 33.06 33.36 32.78 33.33 161,331 +0.39(+1.19%)
Jan 30, 2015 32.85 33.40 32.76 32.94 33,701 -0.46(-1.38%)
Jan 29, 2015 33.06 33.41 32.72 33.40 101,492 +0.44(+1.34%)
Jan 28, 2015 34.06 34.06 32.95 32.95 102,779 -0.80(-2.38%)
Jan 27, 2015 33.80 34.04 33.59 33.76 86,872 -0.46(-1.35%)
Jan 26, 2015 33.99 34.22 33.68 34.22 40,435 +0.19(+0.56%)
Jan 23, 2015 34.15 34.25 34.00 34.03 40,283 -0.09(-0.26%)
Jan 22, 2015 33.31 34.21 32.91 34.11 86,193 +1.03(+3.10%)
Jan 21, 2015 33.02 33.43 32.73 33.09 173,997 +0.02(+0.05%)
Jan 20, 2015 33.20 33.33 32.73 33.07 99,482 -0.03(-0.08%)
Jan 16, 2015 32.77 33.17 32.32 33.10 524,130 -0.42(-1.25%)
Jan 15, 2015 34.09 34.09 33.51 33.52 57,004 -0.62(-1.83%)
Jan 14, 2015 34.31 34.31 33.70 34.14 127,294 -0.73(-2.11%)
Jan 13, 2015 35.37 35.69 34.64 34.88 211,621 -0.17(-0.49%)
Jan 12, 2015 35.41 35.41 34.88 35.05 45,246 -0.41(-1.16%)
Jan 09, 2015 36.08 36.08 35.38 35.46 54,821 -0.55(-1.52%)
Jan 08, 2015 35.84 36.14 35.84 36.00 38,496 +0.49(+1.37%)
Jan 07, 2015 35.40 35.52 35.10 35.52 74,176 +0.43(+1.22%)
Jan 06, 2015 35.87 35.87 34.88 35.09 226,573 -0.81(-2.26%)
Jan 05, 2015 36.06 36.29 35.66 35.90 97,846 -0.38(-1.04%)
Jan 02, 2015 36.58 36.58 36.00 36.28 205,941 -0.15(-0.42%)
Dec 31, 2014 36.75 36.43 36.43 36.43 41,327 -0.19(-0.51%)
Dec 30, 2014 36.63 36.71 36.49 36.62 59,667 -0.09(-0.26%)
Dec 29, 2014 36.64 36.87 36.63 36.71 81,507 +0.05(+0.14%)
Dec 26, 2014 36.80 36.83 36.63 36.66 81,773 -0.03(-0.07%)
Dec 24, 2014 36.79 36.69 36.69 36.69 43,903 -0.03(-0.09%)
Dec 23, 2014 36.58 36.88 36.53 36.72 94,043 +0.31(+0.84%)
Dec 22, 2014 36.32 36.41 36.24 36.41 58,866 +0.20(+0.56%)
Dec 19, 2014 36.18 36.35 36.00 36.21 242,239 +0.06(+0.16%)
Dec 18, 2014 35.90 36.15 35.80 36.15 47,513 +0.73(+2.07%)
Dec 17, 2014 34.53 35.44 34.52 35.42 29,928 +0.98(+2.84%)
Dec 16, 2014 34.53 34.88 34.38 34.44 91,515 -0.30(-0.86%)
Dec 15, 2014 35.04 35.14 34.54 34.74 100,022 -0.09(-0.24%)
Dec 12, 2014 35.52 35.56 34.82 34.82 151,542 -0.96(-2.69%)
Dec 11, 2014 35.80 36.18 35.70 35.78 95,454 +0.13(+0.36%)
Dec 10, 2014 36.13 36.18 35.64 35.66 136,747 -0.59(-1.62%)
Dec 09, 2014 35.61 36.25 35.40 36.24 149,895 +0.20(+0.57%)
Dec 08, 2014 35.74 36.33 35.74 36.04 129,859 +0.17(+0.47%)
Dec 05, 2014 35.56 35.97 35.56 35.87 107,369 +0.52(+1.47%)
Dec 04, 2014 35.13 35.37 35.05 35.35 44,198 +0.18(+0.51%)
Dec 03, 2014 34.71 35.20 34.71 35.17 92,468 +0.47(+1.35%)
Dec 02, 2014 34.56 34.71 34.38 34.70 14,699 +0.42(+1.22%)
Dec 01, 2014 34.53 34.56 34.07 34.29 203,513 -0.35(-1.01%)
Nov 28, 2014 34.62 34.77 34.57 34.64 24,850 +0.06(+0.17%)
Nov 26, 2014 34.68 34.58 34.58 34.58 17,046 -0.05(-0.15%)
Nov 25, 2014 34.69 34.71 34.47 34.63 37,087 +0.03(+0.08%)
Nov 24, 2014 34.41 34.65 34.41 34.60 149,436 +0.28(+0.81%)
Nov 21, 2014 34.85 34.85 34.30 34.32 33,567 -0.08(-0.22%)
Nov 20, 2014 34.18 34.44 34.09 34.40 101,416 +0.02(+0.05%)
Nov 19, 2014 34.49 34.49 34.14 34.38 93,571 -0.18(-0.52%)
Nov 18, 2014 34.75 34.79 34.56 34.56 29,308 +0.07(+0.20%)
Nov 17, 2014 34.71 34.82 34.42 34.49 93,527 -0.31(-0.88%)
Nov 14, 2014 34.89 34.98 34.78 34.80 23,739 -0.04(-0.12%)
Nov 13, 2014 34.96 34.96 34.65 34.84 56,410 -0.03(-0.07%)
Nov 12, 2014 34.77 34.92 34.70 34.87 73,465 -0.06(-0.17%)
Nov 11, 2014 34.85 35.00 34.80 34.93 42,950 +0.11(+0.32%)
Nov 10, 2014 34.55 34.82 34.53 34.82 53,694 +0.30(+0.86%)
Nov 07, 2014 34.71 34.71 34.45 34.52 115,574 -0.21(-0.61%)
Nov 06, 2014 34.64 34.75 34.52 34.73 71,641 +0.18(+0.52%)
Nov 05, 2014 34.59 34.66 34.36 34.55 107,639 +0.24(+0.69%)
Nov 04, 2014 34.14 34.35 34.06 34.31 34,151 +0.13(+0.37%)
Nov 03, 2014 34.29 34.37 34.16 34.19 45,941 -0.01(-0.02%)
Oct 31, 2014 33.97 34.28 33.97 34.19 100,381 +0.58(+1.72%)
Oct 30, 2014 33.52 33.73 33.39 33.62 34,762 -0.03(-0.08%)
Oct 29, 2014 33.53 33.72 33.31 33.64 50,698 +0.09(+0.25%)
Oct 28, 2014 33.28 33.56 33.28 33.56 15,139 +0.48(+1.44%)
Oct 27, 2014 32.95 33.11 33.15 33.08 30,215 -0.07(-0.21%)
Oct 24, 2014 32.87 33.15 32.83 33.15 230,288 +0.31(+0.96%)
Oct 23, 2014 32.66 33.04 32.66 32.83 66,878 +0.53(+1.63%)
Oct 22, 2014 32.75 32.76 32.27 32.31 32,471 -0.48(-1.45%)
Oct 21, 2014 32.42 32.80 32.36 32.78 127,144 +0.57(+1.77%)
Oct 20, 2014 31.93 32.21 31.93 32.21 30,728 +0.20(+0.64%)
Oct 17, 2014 32.25 32.30 31.89 32.01 51,009 +0.24(+0.75%)
Oct 16, 2014 31.11 32.09 31.11 31.77 29,670 +0.03(+0.11%)
Oct 15, 2014 31.46 31.80 30.29 31.74 135,292 -0.07(-0.21%)
Oct 14, 2014 31.76 32.04 31.67 31.80 109,227 +0.16(+0.51%)
Oct 13, 2014 32.17 32.33 31.64 31.64 46,704 -0.51(-1.59%)
Oct 10, 2014 32.50 32.77 32.15 32.15 55,156 -0.39(-1.20%)
Oct 09, 2014 33.34 33.34 32.45 32.54 148,484 -0.76(-2.27%)
Oct 08, 2014 32.81 33.31 32.67 33.30 50,434 +0.47(+1.43%)
Oct 07, 2014 33.49 33.49 32.82 32.83 144,904 -0.79(-2.35%)
Oct 06, 2014 33.95 33.95 33.51 33.62 88,431 -0.11(-0.33%)
Oct 03, 2014 33.56 33.93 33.50 33.73 293,592 +0.43(+1.30%)
Oct 02, 2014 32.97 33.41 32.89 33.30 49,055 +0.29(+0.88%)
Oct 01, 2014 33.35 33.35 32.93 33.01 155,976 -0.38(-1.15%)
Sep 30, 2014 33.51 33.62 33.36 33.39 22,719 -0.10(-0.30%)
Sep 29, 2014 34.07 34.07 33.10 33.50 12,646 -0.23(-0.68%)
Sep 26, 2014 33.42 33.80 33.42 33.73 28,411 +0.27(+0.81%)
Sep 25, 2014 33.97 33.98 33.40 33.45 62,911 -0.60(-1.77%)
Sep 24, 2014 33.91 34.08 33.82 34.06 63,908 +0.11(+0.33%)
Sep 23, 2014 34.23 34.40 33.93 33.95 28,956 -0.26(-0.77%)
Sep 22, 2014 34.50 34.51 34.13 34.21 50,476 -0.39(-1.13%)
Sep 19, 2014 35.04 35.04 34.49 34.60 52,499 -0.31(-0.88%)
Sep 18, 2014 34.53 35.04 34.53 34.91 218,881 +0.48(+1.41%)
Sep 17, 2014 34.02 34.58 34.02 34.42 76,007 +0.45(+1.32%)
Sep 16, 2014 33.94 34.06 33.78 33.97 133,837 +0.07(+0.20%)
Sep 15, 2014 33.97 33.97 33.77 33.91 47,926 -0.04(-0.12%)
Sep 12, 2014 33.69 34.09 33.69 33.95 58,470 +0.25(+0.76%)
Sep 11, 2014 33.46 33.73 33.34 33.69 157,534 +0.18(+0.53%)
Sep 10, 2014 33.17 33.53 33.17 33.51 131,838 +0.37(+1.13%)
Sep 09, 2014 33.32 33.37 33.12 33.14 41,617 -0.30(-0.89%)
Sep 08, 2014 33.30 33.47 33.28 33.44 18,814 +0.20(+0.59%)
Sep 05, 2014 33.00 33.25 32.87 33.24 10,106 +0.10(+0.31%)
Sep 04, 2014 33.22 33.17 33.09 33.14 10,067 -0.03(-0.08%)
Sep 03, 2014 33.63 33.64 33.10 33.17 17,756 -0.30(-0.89%)
Sep 02, 2014 33.38 33.60 33.24 33.46 109,714 +0.15(+0.46%)
Aug 29, 2014 33.29 33.31 33.31 33.31 24,272 +0.14(+0.41%)
Aug 28, 2014 33.11 33.32 33.03 33.18 18,443 -0.09(-0.28%)
Aug 27, 2014 33.63 33.63 33.21 33.27 16,157 -0.29(-0.86%)
Aug 26, 2014 33.48 33.67 33.48 33.56 24,960 +0.13(+0.38%)
Aug 25, 2014 33.15 33.59 33.15 33.43 52,588 +0.42(+1.29%)
Aug 22, 2014 32.73 33.04 32.73 33.01 29,318 +0.18(+0.54%)
Aug 21, 2014 32.61 32.86 32.46 32.83 36,751 +0.22(+0.68%)
Aug 20, 2014 32.45 32.66 32.45 32.61 27,727 +0.10(+0.31%)
Aug 19, 2014 32.67 32.70 32.50 32.50 22,222 -0.18(-0.55%)
Aug 18, 2014 32.45 32.72 32.45 32.68 30,948 +0.42(+1.29%)
Aug 15, 2014 32.46 32.48 31.94 32.27 1,009,488 -0.01(-0.03%)
Aug 14, 2014 32.33 32.37 32.33 32.28 16,438 +0.02(+0.05%)
Aug 13, 2014 32.24 32.39 32.23 32.26 27,208 +0.11(+0.34%)
Aug 12, 2014 32.22 32.37 32.05 32.15 27,871 -0.14(-0.42%)
Aug 11, 2014 32.17 32.47 32.13 32.28 42,915 +0.23(+0.72%)
Aug 08, 2014 31.72 31.98 31.49 32.05 19,825 +0.37(+1.18%)
Aug 07, 2014 32.16 32.16 31.61 31.68 44,845 -0.35(-1.09%)
Aug 06, 2014 31.67 32.28 31.67 32.03 33,293 +0.16(+0.51%)
Aug 05, 2014 31.90 32.11 31.72 31.87 76,557 -0.22(-0.69%)
Aug 04, 2014 32.02 32.14 31.68 32.09 67,965 +0.18(+0.56%)
Aug 01, 2014 32.02 32.17 31.70 31.91 102,819 -0.36(-1.13%)
Jul 31, 2014 32.72 32.73 32.28 32.28 54,280 -0.73(-2.21%)
Jul 30, 2014 32.75 33.07 32.67 33.01 51,187 +0.41(+1.25%)
Jul 29, 2014 32.54 32.91 32.54 32.60 76,005 +0.14(+0.42%)
Jul 28, 2014 32.39 32.58 32.21 32.46 71,142 +0.05(+0.16%)
Jul 25, 2014 32.49 32.49 32.33 32.41 43,153 -0.21(-0.65%)
Jul 24, 2014 32.49 32.78 32.35 32.62 39,910 +0.18(+0.55%)
Jul 23, 2014 32.30 32.47 32.11 32.45 30,907 +0.24(+0.74%)
Jul 22, 2014 32.06 32.32 32.06 32.21 101,481 +0.22(+0.69%)
Jul 21, 2014 31.83 32.02 31.72 31.99 17,287 +0.05(+0.16%)
Jul 18, 2014 31.43 32.00 31.43 31.94 31,648 +0.59(+1.90%)
Jul 17, 2014 31.40 31.57 31.29 31.34 39,823 -0.15(-0.49%)
Jul 16, 2014 31.64 31.67 31.35 31.49 38,029 -0.03(-0.11%)
Jul 15, 2014 31.71 31.81 31.37 31.53 33,603 -0.03(-0.08%)
Jul 14, 2014 31.62 31.66 31.52 31.55 43,926 +0.31(+1.01%)
Jul 11, 2014 30.99 31.27 30.92 31.24 17,082 +0.18(+0.57%)
Jul 10, 2014 30.89 31.24 30.77 31.06 63,715 -0.36(-1.16%)
Jul 09, 2014 31.56 31.56 31.31 31.43 65,022 -0.08(-0.24%)
Jul 08, 2014 32.00 32.00 31.40 31.50 36,922 -0.68(-2.12%)
Jul 07, 2014 32.35 32.35 32.05 32.19 19,239 -0.33(-1.01%)
Jul 03, 2014 32.25 32.51 32.51 32.51 24,037 +0.44(+1.38%)
Jul 02, 2014 32.08 32.21 32.05 32.07 62,677 -0.05(-0.16%)
Jul 01, 2014 32.22 32.31 32.08 32.12 57,446 +0.16(+0.50%)
Jun 30, 2014 31.82 32.02 31.82 31.96 18,014 +0.14(+0.43%)
Jun 27, 2014 31.86 31.95 31.75 31.83 19,219 +0.04(+0.13%)
Jun 26, 2014 31.71 31.82 31.51 31.78 34,347 -0.08(-0.27%)
Jun 25, 2014 31.50 31.95 31.50 31.87 104,902 +0.23(+0.72%)
Jun 24, 2014 32.20 32.20 31.64 31.64 70,063 -0.64(-1.98%)
Jun 23, 2014 32.13 32.28 31.95 32.28 33,320 +0.13(+0.39%)
Jun 20, 2014 31.98 32.15 31.95 32.15 15,091 +0.23(+0.72%)
Jun 19, 2014 32.38 32.41 31.73 31.92 72,578 -0.42(-1.31%)
Jun 18, 2014 32.31 32.35 32.00 32.35 214,299 +0.07(+0.21%)
Jun 17, 2014 31.47 32.37 31.47 32.28 66,945 +0.72(+2.28%)
Jun 16, 2014 31.40 31.63 31.33 31.56 167,175 +0.02(+0.05%)
Jun 13, 2014 31.47 31.59 31.42 31.54 37,351 +0.16(+0.51%)
Jun 12, 2014 31.31 31.60 31.23 31.38 32,532 +0.04(+0.13%)
Jun 11, 2014 31.45 31.47 31.21 31.34 130,880 -0.34(-1.07%)
Jun 10, 2014 31.77 31.79 31.55 31.68 40,627 +0.07(+0.21%)
Jun 06, 2014 31.27 31.66 31.27 31.61 72,298 +0.41(+1.30%)
Jun 05, 2014 31.07 31.27 30.82 31.20 44,166 +0.16(+0.52%)
Jun 04, 2014 30.69 31.05 30.62 31.04 61,804 +0.23(+0.74%)
Jun 03, 2014 30.91 30.98 30.71 30.81 114,817 -0.23(-0.74%)
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.