Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

79.80 +0.13 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.95 52.07 51.91 52.07 5,436,072 +0.16(+0.31%)
Apr 29, 2013 51.82 51.93 51.81 51.91 3,286,327 +0.10(+0.19%)
Apr 26, 2013 51.86 51.87 51.79 51.81 4,931,490 -0.05(-0.10%)
Apr 25, 2013 51.73 51.89 51.68 51.86 4,515,639 +0.14(+0.27%)
Apr 24, 2013 51.66 51.75 51.61 51.72 7,128,749 +0.09(+0.18%)
Apr 23, 2013 51.48 51.63 51.48 51.63 4,081,702 +0.20(+0.39%)
Apr 22, 2013 51.44 51.55 51.35 51.43 6,704,001 +0.12(+0.23%)
Apr 19, 2013 51.39 51.42 51.30 51.31 4,555,701 -0.03(-0.05%)
Apr 18, 2013 51.40 51.43 51.31 51.34 4,559,411 -0.08(-0.16%)
Apr 17, 2013 51.40 51.43 51.28 51.42 10,637,396 -0.08(-0.16%)
Apr 16, 2013 51.29 51.50 51.24 51.50 7,617,831 +0.35(+0.69%)
Apr 15, 2013 51.47 51.47 51.13 51.15 7,198,754 -0.33(-0.63%)
Apr 12, 2013 51.41 51.50 51.36 51.47 3,756,797 +0.02(+0.03%)
Apr 11, 2013 51.47 51.49 51.41 51.46 4,926,378 +0.00(+0.00%)
Apr 10, 2013 51.25 51.48 51.25 51.45 5,398,329 +0.16(+0.32%)
Apr 09, 2013 51.17 51.29 51.13 51.29 5,495,474 +0.16(+0.32%)
Apr 08, 2013 51.06 51.15 51.04 51.13 4,319,942 +0.05(+0.11%)
Apr 05, 2013 50.94 51.07 50.89 51.07 4,130,354 +0.05(+0.10%)
Apr 04, 2013 51.02 51.15 50.99 51.03 5,597,246 -0.02(-0.03%)
Apr 03, 2013 51.06 51.09 50.94 51.04 5,104,674 +0.00(+0.00%)
Apr 02, 2013 51.04 51.16 51.02 51.04 4,654,821 -0.04(-0.07%)
Apr 01, 2013 50.97 51.11 50.87 51.08 7,037,366 +0.09(+0.18%)
Mar 28, 2013 50.93 51.01 50.89 50.99 3,625,030 +0.09(+0.18%)
Mar 27, 2013 50.90 50.96 50.89 50.90 4,061,824 -0.09(-0.17%)
Mar 26, 2013 51.01 51.02 50.94 50.98 2,163,819 +0.09(+0.18%)
Mar 25, 2013 50.96 51.04 50.88 50.89 3,944,505 -0.08(-0.15%)
Mar 22, 2013 51.01 51.05 50.93 50.97 4,073,541 -0.04(-0.07%)
Mar 21, 2013 51.00 51.10 50.92 51.01 6,536,305 -0.09(-0.18%)
Mar 20, 2013 50.98 51.12 50.97 51.10 4,724,303 +0.17(+0.33%)
Mar 19, 2013 51.04 51.09 50.91 50.93 6,925,618 -0.09(-0.17%)
Mar 18, 2013 50.80 51.05 50.80 51.02 5,552,190 +0.01(+0.02%)
Mar 15, 2013 50.93 51.02 50.91 51.01 3,745,640 -0.01(-0.01%)
Mar 14, 2013 50.89 51.01 50.84 51.01 5,466,043 +0.19(+0.38%)
Mar 13, 2013 50.85 50.89 50.77 50.82 2,648,136 +0.01(+0.02%)
Mar 12, 2013 50.79 50.85 50.78 50.80 2,823,950 -0.02(-0.04%)
Mar 11, 2013 50.84 50.88 50.80 50.83 5,149,227 -0.03(-0.06%)
Mar 08, 2013 50.89 50.90 50.76 50.86 4,559,528 +0.06(+0.12%)
Mar 07, 2013 50.77 50.80 50.75 50.80 3,931,804 +0.08(+0.15%)
Mar 06, 2013 50.82 50.83 50.71 50.72 3,919,043 -0.03(-0.06%)
Mar 05, 2013 50.69 50.81 50.69 50.76 6,908,183 +0.10(+0.20%)
Mar 04, 2013 50.61 50.69 50.59 50.65 4,112,488 +0.01(+0.01%)
Mar 01, 2013 50.52 50.79 50.52 50.65 8,943,289 +0.10(+0.20%)
Feb 28, 2013 50.51 50.60 50.49 50.55 7,110,353 -0.02(-0.04%)
Feb 27, 2013 50.45 50.61 50.39 50.57 6,849,249 +0.09(+0.17%)
Feb 26, 2013 50.33 50.48 50.24 50.48 7,582,184 +0.09(+0.18%)
Feb 22, 2013 50.33 50.39 50.26 50.39 6,264,334 +0.12(+0.25%)
Feb 21, 2013 50.21 50.31 50.15 50.27 13,367,612 +0.05(+0.11%)
Feb 20, 2013 50.30 50.38 50.20 50.21 7,125,850 -0.05(-0.10%)
Feb 19, 2013 50.26 50.31 50.21 50.26 5,719,419 +0.05(+0.10%)
Feb 15, 2013 50.24 50.34 50.13 50.21 4,619,381 +0.01(+0.01%)
Feb 14, 2013 50.12 50.28 50.12 50.21 5,082,206 -0.02(-0.04%)
Feb 13, 2013 50.21 50.25 50.08 50.23 6,831,698 +0.08(+0.15%)
Feb 12, 2013 49.95 50.18 49.94 50.16 6,493,894 +0.17(+0.34%)
Feb 11, 2013 49.93 50.03 49.91 49.98 5,852,882 -0.01(-0.01%)
Feb 08, 2013 49.95 50.04 49.94 49.99 5,991,217 +0.01(+0.02%)
Feb 07, 2013 50.05 50.06 49.89 49.98 7,574,374 -0.10(-0.19%)
Feb 06, 2013 50.07 50.14 50.02 50.07 5,303,067 +0.04(+0.08%)
Feb 04, 2013 50.14 50.20 49.99 50.04 7,214,543 -0.21(-0.42%)
Feb 01, 2013 50.28 50.40 50.24 50.25 10,628,565 +0.17(+0.33%)
Jan 31, 2013 50.22 50.32 50.05 50.08 11,154,286 -0.16(-0.31%)
Jan 30, 2013 50.50 50.53 50.20 50.24 12,336,277 -0.36(-0.72%)
Jan 29, 2013 50.64 50.66 50.55 50.60 2,832,187 -0.09(-0.17%)
Jan 28, 2013 50.67 50.71 50.63 50.68 4,359,815 -0.03(-0.05%)
Jan 25, 2013 50.78 50.78 50.67 50.71 4,722,753 -0.02(-0.03%)
Jan 24, 2013 50.67 50.75 50.63 50.73 5,939,067 +0.11(+0.22%)
Jan 23, 2013 50.64 50.68 50.60 50.62 4,166,982 -0.06(-0.12%)
Jan 22, 2013 50.64 50.72 50.55 50.67 4,292,771 +0.03(+0.06%)
Jan 18, 2013 50.55 50.64 50.51 50.64 5,305,734 +0.07(+0.14%)
Jan 17, 2013 50.48 50.58 50.42 50.57 11,332,358 +0.18(+0.36%)
Jan 16, 2013 50.41 50.47 50.35 50.39 6,121,121 -0.09(-0.17%)
Jan 15, 2013 50.37 50.48 50.35 50.48 3,995,014 +0.01(+0.02%)
Jan 14, 2013 50.50 50.51 50.37 50.47 4,081,833 -0.07(-0.14%)
Jan 11, 2013 50.42 50.54 50.37 50.54 3,708,221 +0.09(+0.18%)
Jan 10, 2013 50.43 50.46 50.36 50.44 3,150,187 +0.09(+0.17%)
Jan 09, 2013 50.39 50.39 50.26 50.36 4,084,668 +0.10(+0.19%)
Jan 08, 2013 50.31 50.32 50.22 50.26 4,075,588 -0.04(-0.07%)
Jan 07, 2013 50.27 50.31 50.17 50.30 7,738,323 +0.04(+0.09%)
Jan 04, 2013 50.25 50.30 50.17 50.26 5,551,216 +0.03(+0.06%)
Jan 03, 2013 50.30 50.41 50.19 50.22 7,389,205 -0.16(-0.31%)
Jan 02, 2013 50.27 50.38 49.91 50.38 7,435,116 +0.47(+0.94%)
Dec 31, 2012 49.71 49.94 49.69 49.91 5,448,373 +0.21(+0.43%)
Dec 28, 2012 49.73 49.85 49.65 49.70 4,537,559 -0.13(-0.27%)
Dec 27, 2012 49.75 49.83 49.66 49.83 4,362,779 +0.10(+0.20%)
Dec 26, 2012 49.72 49.80 49.61 49.73 4,221,964 +0.12(+0.24%)
Dec 24, 2012 49.68 49.75 49.55 49.61 2,296,912 -0.18(-0.36%)
Dec 21, 2012 49.69 49.81 49.69 49.79 5,995,062 -0.14(-0.29%)
Dec 20, 2012 49.77 49.94 49.77 49.93 6,001,221 +0.18(+0.35%)
Dec 19, 2012 49.85 49.85 49.76 49.76 4,826,229 -0.05(-0.11%)
Dec 18, 2012 49.86 49.88 49.76 49.81 6,412,295 +0.03(+0.05%)
Dec 17, 2012 49.62 49.83 49.62 49.78 4,128,802 +0.19(+0.39%)
Dec 14, 2012 49.64 49.72 49.59 49.59 5,155,343 -0.04(-0.07%)
Dec 13, 2012 49.77 49.88 49.61 49.63 9,210,392 -0.18(-0.35%)
Dec 12, 2012 49.75 49.88 49.69 49.80 6,216,210 +0.15(+0.30%)
Dec 11, 2012 49.74 49.83 49.64 49.66 6,029,640 +0.05(+0.10%)
Dec 10, 2012 49.56 49.67 49.54 49.61 4,025,695 +0.04(+0.09%)
Dec 07, 2012 49.69 49.72 49.54 49.56 4,314,692 -0.07(-0.15%)
Dec 06, 2012 49.53 49.66 49.53 49.64 4,252,769 +0.09(+0.18%)
Dec 05, 2012 49.60 49.61 49.37 49.55 8,614,239 +0.08(+0.16%)
Dec 04, 2012 49.45 49.54 49.37 49.47 5,869,375 +0.25(+0.51%)
Nov 30, 2012 49.14 49.27 49.12 49.22 6,193,473 +0.07(+0.15%)
Nov 29, 2012 49.05 49.17 48.98 49.15 7,316,981 +0.22(+0.44%)
Nov 28, 2012 48.88 49.05 48.79 48.93 12,341,006 +0.01(+0.02%)
Nov 27, 2012 48.80 48.97 48.80 48.92 7,928,906 +0.05(+0.10%)
Nov 26, 2012 48.83 48.87 48.67 48.87 4,084,647 +0.01(+0.02%)
Nov 23, 2012 48.80 48.90 48.72 48.86 1,968,068 +0.16(+0.34%)
Nov 21, 2012 48.66 48.79 48.65 48.70 5,642,423 -0.02(-0.03%)
Nov 20, 2012 48.71 48.76 48.58 48.71 7,581,537 +0.01(+0.01%)
Nov 19, 2012 48.26 48.73 48.25 48.71 17,956,804 +0.61(+1.26%)
Nov 16, 2012 48.01 48.14 47.88 48.10 8,942,345 +0.14(+0.29%)
Nov 15, 2012 47.90 48.09 47.65 47.96 13,213,843 -0.02(-0.04%)
Nov 14, 2012 48.38 48.40 47.95 47.98 9,485,556 -0.26(-0.55%)
Nov 13, 2012 48.28 48.34 48.17 48.25 8,218,581 -0.11(-0.23%)
Nov 12, 2012 48.39 48.44 48.30 48.36 3,905,768 +0.02(+0.03%)
Nov 09, 2012 48.28 48.50 48.27 48.34 7,474,889 -0.08(-0.17%)
Nov 08, 2012 48.64 48.75 48.40 48.43 11,020,457 -0.16(-0.33%)
Nov 07, 2012 48.80 48.81 48.56 48.59 6,991,283 -0.29(-0.60%)
Nov 06, 2012 48.88 48.94 48.81 48.88 2,663,635 +0.07(+0.15%)
Nov 05, 2012 48.88 48.98 48.73 48.80 6,355,244 -0.08(-0.16%)
Nov 02, 2012 49.01 49.06 48.87 48.88 5,349,103 -0.07(-0.14%)
Nov 01, 2012 48.76 49.00 48.70 48.95 3,955,314 -0.03(-0.06%)
Oct 31, 2012 48.92 49.02 48.90 48.98 5,509,073 +0.06(+0.12%)
Oct 26, 2012 49.05 48.92 48.92 48.92 8,680,779 -0.12(-0.24%)
Oct 25, 2012 49.15 49.17 48.98 49.03 3,791,404 +0.08(+0.16%)
Oct 24, 2012 49.11 49.12 48.93 48.96 8,191,254 -0.04(-0.09%)
Oct 23, 2012 49.03 49.09 48.93 49.00 7,404,725 -0.17(-0.35%)
Oct 19, 2012 49.39 49.42 49.13 49.17 3,858,716 -0.25(-0.50%)
Oct 18, 2012 49.38 49.47 49.35 49.42 3,168,947 -0.03(-0.05%)
Oct 17, 2012 49.41 49.49 49.35 49.45 5,617,484 +0.11(+0.22%)
Oct 16, 2012 49.23 49.37 49.16 49.34 6,685,240 +0.18(+0.37%)
Oct 15, 2012 49.07 49.18 48.97 49.16 4,496,482 +0.22(+0.45%)
Oct 12, 2012 48.90 49.07 48.83 48.93 6,988,785 +0.08(+0.17%)
Oct 11, 2012 48.77 48.86 48.73 48.85 5,314,078 +0.26(+0.54%)
Oct 10, 2012 48.74 48.78 48.56 48.59 10,268,715 -0.12(-0.24%)
Oct 09, 2012 48.93 48.93 48.69 48.70 10,921,915 -0.13(-0.28%)
Oct 08, 2012 48.80 48.88 48.77 48.84 2,161,245 -0.07(-0.14%)
Oct 05, 2012 49.08 49.08 48.81 48.91 4,751,604 -0.03(-0.05%)
Oct 04, 2012 48.79 48.97 48.76 48.93 3,492,052 +0.21(+0.42%)
Oct 03, 2012 48.65 48.85 48.62 48.73 6,051,366 +0.12(+0.25%)
Oct 02, 2012 48.58 48.65 48.47 48.61 5,958,592 +0.12(+0.25%)
Oct 01, 2012 48.81 48.81 48.45 48.49 10,183,518 -0.08(-0.17%)
Sep 28, 2012 48.76 48.76 48.56 48.57 6,971,205 -0.23(-0.47%)
Sep 27, 2012 48.50 48.80 48.41 48.80 7,378,640 +0.53(+1.09%)
Sep 26, 2012 48.50 48.51 48.14 48.27 12,455,998 -0.24(-0.50%)
Sep 25, 2012 48.96 48.99 48.48 48.51 10,883,647 -0.44(-0.89%)
Sep 24, 2012 48.95 49.00 48.90 48.95 3,548,428 -0.06(-0.13%)
Sep 21, 2012 49.18 49.18 48.95 49.01 5,932,890 -0.07(-0.14%)
Sep 20, 2012 49.27 49.27 49.08 49.08 4,033,152 -0.23(-0.47%)
Sep 19, 2012 49.43 49.43 49.31 49.31 6,283,943 -0.06(-0.13%)
Sep 18, 2012 49.37 49.42 49.26 49.38 7,790,758 +0.02(+0.04%)
Sep 17, 2012 49.35 49.45 49.30 49.36 5,844,918 -0.04(-0.09%)
Sep 14, 2012 49.41 49.48 49.31 49.40 6,589,316 -0.01(-0.01%)
Sep 13, 2012 49.11 49.41 49.07 49.40 11,301,626 +0.32(+0.64%)
Sep 12, 2012 49.00 49.10 48.98 49.09 3,720,008 +0.15(+0.30%)
Sep 11, 2012 48.63 48.94 48.63 48.94 8,362,603 +0.33(+0.68%)
Sep 10, 2012 48.66 48.78 48.58 48.61 4,064,200 -0.08(-0.16%)
Sep 07, 2012 48.67 48.72 48.60 48.69 6,467,914 +0.08(+0.17%)
Sep 06, 2012 48.34 48.61 48.34 48.60 6,282,852 +0.28(+0.59%)
Sep 05, 2012 48.36 48.37 48.28 48.32 2,928,552 +0.01(+0.01%)
Sep 04, 2012 48.34 48.34 48.18 48.31 7,452,683 -0.00(-0.00%)
Aug 31, 2012 48.19 48.35 48.19 48.32 3,443,103 +0.13(+0.26%)
Aug 30, 2012 48.18 48.24 48.14 48.19 3,864,759 -0.02(-0.04%)
Aug 29, 2012 48.21 48.23 48.14 48.21 3,091,193 +0.03(+0.05%)
Aug 27, 2012 48.21 48.26 48.10 48.18 3,599,490 -0.04(-0.08%)
Aug 24, 2012 48.02 48.23 47.98 48.22 3,978,786 +0.21(+0.45%)
Aug 23, 2012 48.02 48.06 47.94 48.01 2,181,729 -0.01(-0.02%)
Aug 22, 2012 48.02 48.07 47.98 48.02 3,609,914 -0.05(-0.10%)
Aug 21, 2012 48.00 48.07 47.99 48.06 4,837,036 +0.10(+0.22%)
Aug 20, 2012 47.91 47.99 47.83 47.96 4,458,615 +0.06(+0.12%)
Aug 17, 2012 47.87 47.96 47.82 47.90 4,246,158 +0.00(+0.00%)
Aug 16, 2012 47.80 47.92 47.66 47.90 5,569,087 +0.18(+0.37%)
Aug 15, 2012 48.00 48.00 47.72 47.72 4,931,116 -0.23(-0.48%)
Aug 14, 2012 47.88 48.03 47.87 47.95 4,550,046 +0.07(+0.15%)
Aug 13, 2012 47.83 47.88 47.75 47.88 3,836,734 +0.03(+0.05%)
Aug 10, 2012 47.84 47.92 47.78 47.85 2,930,521 -0.04(-0.09%)
Aug 09, 2012 47.94 47.96 47.82 47.90 5,686,182 +0.01(+0.01%)
Aug 08, 2012 47.92 47.99 47.87 47.89 6,042,695 +0.03(+0.07%)
Aug 07, 2012 48.05 48.09 47.81 47.86 7,033,554 -0.09(-0.20%)
Aug 06, 2012 47.96 48.14 47.95 47.95 5,473,675 -0.03(-0.07%)
Aug 03, 2012 47.93 48.09 47.92 47.99 8,794,358 +0.20(+0.42%)
Aug 02, 2012 47.86 47.93 47.70 47.79 8,631,083 -0.19(-0.40%)
Aug 01, 2012 47.83 47.98 47.70 47.98 6,875,945 +0.26(+0.54%)
Jul 31, 2012 47.85 47.87 47.64 47.72 6,784,558 -0.11(-0.24%)
Jul 30, 2012 47.83 47.85 47.70 47.84 7,474,264 +0.00(+0.00%)
Jul 27, 2012 47.55 47.85 47.55 47.84 10,677,676 +0.28(+0.59%)
Jul 26, 2012 47.30 47.58 47.27 47.55 8,322,095 +0.48(+1.03%)
Jul 25, 2012 47.30 47.32 47.07 47.07 5,555,210 -0.10(-0.21%)
Jul 24, 2012 47.42 47.44 47.13 47.17 6,624,978 -0.29(-0.61%)
Jul 23, 2012 47.27 47.51 47.14 47.46 8,765,611 -0.08(-0.16%)
Jul 20, 2012 47.62 47.67 47.48 47.54 5,252,462 -0.22(-0.47%)
Jul 19, 2012 47.62 47.82 47.61 47.76 9,066,233 +0.12(+0.25%)
Jul 18, 2012 47.42 47.64 47.40 47.64 7,606,647 +0.20(+0.42%)
Jul 17, 2012 47.36 47.46 47.20 47.45 7,756,292 +0.22(+0.47%)
Jul 16, 2012 47.20 47.37 47.18 47.22 4,186,823 -0.18(-0.38%)
Jul 13, 2012 47.31 47.43 47.23 47.40 4,451,023 +0.15(+0.31%)
Jul 12, 2012 47.32 47.34 47.08 47.26 3,822,112 -0.10(-0.22%)
Jul 11, 2012 47.28 47.40 47.17 47.36 6,127,241 +0.15(+0.32%)
Jul 10, 2012 47.46 47.53 47.15 47.21 3,521,473 -0.21(-0.44%)
Jul 09, 2012 47.35 47.48 47.30 47.42 3,682,830 +0.02(+0.03%)
Jul 06, 2012 47.22 47.42 47.20 47.40 5,019,793 -0.06(-0.13%)
Jul 05, 2012 47.36 47.57 47.21 47.47 4,268,343 +0.01(+0.01%)
Jul 03, 2012 47.33 47.49 47.27 47.46 3,819,003 +0.17(+0.36%)
Jul 02, 2012 47.25 47.29 47.04 47.29 7,322,419 +0.05(+0.11%)
Jun 29, 2012 47.08 47.24 46.97 47.24 6,560,619 +0.45(+0.95%)
Jun 28, 2012 46.67 46.82 46.61 46.79 5,930,232 -0.01(-0.01%)
Jun 27, 2012 46.60 46.81 46.60 46.80 3,706,481 +0.28(+0.60%)
Jun 26, 2012 46.63 46.63 46.39 46.52 4,556,592 -0.07(-0.14%)
Jun 25, 2012 46.47 46.60 46.40 46.59 6,542,660 -0.07(-0.16%)
Jun 22, 2012 46.50 46.72 46.49 46.66 6,206,632 +0.32(+0.68%)
Jun 21, 2012 46.78 46.93 46.27 46.34 9,360,640 -0.38(-0.82%)
Jun 20, 2012 46.66 46.75 46.48 46.73 7,187,075 +0.18(+0.39%)
Jun 19, 2012 46.41 46.63 46.23 46.54 5,428,632 +0.33(+0.71%)
Jun 18, 2012 46.10 46.23 46.05 46.22 7,011,474 +0.02(+0.03%)
Jun 15, 2012 46.05 46.25 46.05 46.20 5,185,290 +0.08(+0.18%)
Jun 14, 2012 45.79 46.18 45.76 46.12 7,486,700 +0.34(+0.75%)
Jun 13, 2012 45.85 46.01 45.67 45.78 6,816,451 -0.13(-0.29%)
Jun 12, 2012 45.75 45.96 45.67 45.91 7,050,577 +0.32(+0.70%)
Jun 11, 2012 46.00 46.05 45.59 45.59 10,177,950 -0.30(-0.65%)
Jun 08, 2012 45.71 46.00 45.63 45.89 7,223,884 +0.18(+0.38%)
Jun 07, 2012 45.79 45.92 45.56 45.72 10,540,635 +0.17(+0.38%)
Jun 06, 2012 45.27 45.56 45.18 45.55 4,511,978 +0.48(+1.07%)
Jun 05, 2012 44.78 45.22 44.73 45.06 5,739,855 +0.28(+0.64%)
Jun 04, 2012 44.78 44.94 44.72 44.78 6,040,517 +0.04(+0.08%)
Jun 01, 2012 44.80 45.10 44.69 44.74 11,490,210 -0.39(-0.87%)
May 31, 2012 45.67 45.67 45.13 45.14 20,818,504 -0.48(-1.06%)
May 30, 2012 45.63 45.67 45.53 45.62 4,945,582 -0.21(-0.45%)
May 29, 2012 45.53 45.90 45.49 45.83 8,502,178 +0.50(+1.10%)
May 25, 2012 45.55 45.58 45.30 45.33 3,211,367 -0.14(-0.32%)
May 24, 2012 45.38 45.59 45.38 45.47 4,244,963 +0.01(+0.02%)
May 23, 2012 45.40 45.60 45.23 45.46 8,401,751 -0.05(-0.10%)
May 22, 2012 45.65 45.83 45.45 45.51 7,146,754 -0.01(-0.01%)
May 21, 2012 45.10 45.54 45.09 45.51 8,316,628 +0.47(+1.04%)
May 18, 2012 45.26 45.40 44.99 45.04 12,689,334 -0.00(-0.01%)
May 17, 2012 45.68 45.68 44.93 45.04 17,243,792 -0.63(-1.38%)
May 16, 2012 46.19 46.31 45.66 45.68 12,103,679 -0.45(-0.98%)
May 15, 2012 46.33 46.38 46.13 46.13 10,193,441 -0.23(-0.49%)
May 14, 2012 46.54 46.58 46.28 46.36 8,835,995 -0.34(-0.74%)
May 11, 2012 46.56 46.87 46.53 46.70 5,376,893 +0.12(+0.25%)
May 10, 2012 46.79 46.81 46.55 46.58 6,522,002 -0.05(-0.11%)
May 09, 2012 46.68 46.73 46.51 46.63 6,119,003 -0.16(-0.35%)
May 08, 2012 46.74 46.83 46.65 46.80 3,283,979 -0.01(-0.02%)
May 07, 2012 46.72 46.92 46.60 46.81 3,706,409 +0.08(+0.17%)
May 04, 2012 46.77 46.84 46.69 46.73 4,630,737 -0.09(-0.20%)
May 03, 2012 46.90 46.93 46.77 46.82 3,639,915 -0.03(-0.07%)
May 02, 2012 46.62 46.89 46.59 46.85 3,968,156 +0.18(+0.39%)
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.