Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.11 39.31 38.89 38.89 1,677,067 -0.39(-0.98%)
May 30, 2013 39.17 39.39 39.09 39.27 1,273,626 +0.22(+0.57%)
May 29, 2013 39.25 39.34 38.82 39.05 1,172,247 -0.45(-1.14%)
May 28, 2013 39.54 39.85 39.26 39.50 1,937,628 +0.54(+1.38%)
May 24, 2013 38.79 39.02 38.53 38.97 2,258,921 +0.00(+0.00%)
May 23, 2013 38.59 39.03 38.46 38.97 2,115,293 -0.07(-0.18%)
May 22, 2013 39.70 40.00 38.80 39.03 2,620,110 -0.60(-1.50%)
May 21, 2013 39.60 39.73 39.47 39.63 1,402,340 +0.06(+0.15%)
May 20, 2013 39.41 39.73 39.38 39.57 942,952 +0.09(+0.24%)
May 17, 2013 39.18 39.49 39.15 39.48 1,308,516 +0.47(+1.21%)
May 16, 2013 39.07 39.27 38.91 39.00 1,818,057 -0.16(-0.42%)
May 15, 2013 38.96 39.30 38.89 39.17 1,561,642 +0.62(+1.61%)
May 13, 2013 38.57 38.67 38.42 38.55 635,396 -0.08(-0.20%)
May 10, 2013 38.35 38.64 38.29 38.62 1,261,885 +0.35(+0.91%)
May 09, 2013 38.37 38.44 38.16 38.28 672,751 -0.12(-0.30%)
May 08, 2013 38.15 38.42 38.08 38.39 1,723,115 +0.15(+0.40%)
May 07, 2013 37.93 38.25 37.80 38.24 1,141,633 +0.36(+0.96%)
May 06, 2013 37.71 37.90 37.68 37.87 959,298 +0.19(+0.51%)
May 03, 2013 37.46 37.90 37.03 37.68 1,974,076 +0.65(+1.76%)
May 02, 2013 36.64 37.08 36.58 37.03 2,490,023 +0.59(+1.61%)
May 01, 2013 37.18 37.20 36.43 36.44 2,794,466 -0.84(-2.24%)
Apr 30, 2013 37.07 37.30 36.94 37.28 3,131,757 +0.24(+0.66%)
Apr 29, 2013 37.00 37.16 36.90 37.03 928,194 +0.21(+0.56%)
Apr 26, 2013 36.98 37.03 36.80 36.83 1,282,542 -0.20(-0.54%)
Apr 25, 2013 36.92 37.26 36.88 37.03 1,119,010 +0.23(+0.63%)
Apr 24, 2013 36.59 36.83 36.51 36.80 2,023,629 +0.23(+0.63%)
Apr 23, 2013 36.27 36.58 36.17 36.56 1,543,626 +0.57(+1.58%)
Apr 22, 2013 36.02 36.08 35.37 35.99 1,240,860 +0.05(+0.14%)
Apr 19, 2013 35.69 36.02 35.42 35.94 2,305,864 +0.41(+1.15%)
Apr 18, 2013 35.81 35.96 35.39 35.54 2,405,835 -0.22(-0.61%)
Apr 17, 2013 36.11 36.11 35.46 35.75 3,243,004 -0.61(-1.69%)
Apr 16, 2013 36.04 36.40 35.91 36.37 1,936,253 +0.58(+1.62%)
Apr 15, 2013 36.81 36.90 35.66 35.79 2,848,011 -1.27(-3.41%)
Apr 12, 2013 37.08 37.19 36.83 37.05 1,922,038 -0.16(-0.44%)
Apr 11, 2013 37.15 37.44 37.14 37.22 898,726 +0.02(+0.05%)
Apr 10, 2013 36.71 37.27 36.67 37.20 1,824,232 +0.63(+1.71%)
Apr 09, 2013 36.82 36.82 36.54 36.57 1,864,443 -0.15(-0.41%)
Apr 08, 2013 36.43 36.74 36.29 36.72 1,316,593 +0.30(+0.81%)
Apr 05, 2013 35.98 36.44 35.94 36.43 1,947,249 -0.06(-0.16%)
Apr 04, 2013 36.22 36.50 36.15 36.49 1,672,147 +0.29(+0.81%)
Apr 03, 2013 36.81 36.88 36.12 36.20 1,913,891 -0.54(-1.47%)
Apr 02, 2013 37.16 37.21 36.65 36.74 2,329,126 -0.21(-0.56%)
Apr 01, 2013 37.27 37.39 36.72 36.94 3,615,022 -0.39(-1.06%)
Mar 28, 2013 37.34 37.49 37.27 37.34 1,556,162 +0.00(+0.01%)
Mar 27, 2013 37.10 37.36 36.93 37.33 1,572,377 +0.01(+0.02%)
Mar 26, 2013 37.33 37.41 37.16 37.32 1,184,993 +0.12(+0.31%)
Mar 25, 2013 37.29 37.53 36.96 37.21 2,114,738 +0.04(+0.10%)
Mar 22, 2013 37.23 37.26 37.12 37.17 1,225,331 +0.11(+0.29%)
Mar 21, 2013 37.17 37.31 36.93 37.06 4,783,338 -0.33(-0.87%)
Mar 20, 2013 37.27 37.40 37.23 37.39 1,118,463 +0.32(+0.87%)
Mar 19, 2013 37.26 37.36 36.76 37.07 4,705,928 -0.12(-0.32%)
Mar 18, 2013 37.06 37.32 37.00 37.19 3,106,351 -0.22(-0.59%)
Mar 15, 2013 37.28 37.49 37.26 37.41 2,471,566 +0.01(+0.02%)
Mar 14, 2013 37.08 37.40 37.04 37.40 2,092,535 +0.40(+1.08%)
Mar 13, 2013 36.82 37.05 36.74 37.00 1,358,108 +0.20(+0.55%)
Mar 12, 2013 36.86 36.94 36.72 36.80 2,050,876 -0.15(-0.42%)
Mar 11, 2013 36.91 36.96 36.79 36.96 3,626,327 -0.02(-0.05%)
Mar 08, 2013 36.95 36.98 36.65 36.97 1,906,106 +0.32(+0.86%)
Mar 07, 2013 36.50 36.67 36.45 36.66 1,691,841 +0.18(+0.48%)
Mar 06, 2013 36.45 36.52 36.37 36.48 1,298,786 +0.12(+0.33%)
Mar 05, 2013 36.16 36.47 36.14 36.36 2,021,315 +0.38(+1.06%)
Mar 04, 2013 35.93 36.03 35.65 35.98 1,458,733 -0.02(-0.06%)
Mar 01, 2013 35.63 36.07 35.37 36.00 2,050,350 +0.15(+0.43%)
Feb 28, 2013 35.84 36.05 35.77 35.85 2,186,774 +0.08(+0.23%)
Feb 27, 2013 35.39 35.96 35.37 35.77 1,526,180 +0.39(+1.11%)
Feb 26, 2013 35.38 35.52 35.16 35.37 1,733,877 +0.15(+0.42%)
Feb 25, 2013 36.18 36.20 35.21 35.22 1,287,096 -0.79(-2.19%)
Feb 22, 2013 35.82 36.01 35.78 36.01 1,315,074 +0.36(+1.01%)
Feb 21, 2013 35.95 35.97 35.44 35.65 2,384,773 -0.33(-0.92%)
Feb 20, 2013 36.67 36.69 35.95 35.98 1,261,587 -0.68(-1.87%)
Feb 19, 2013 36.33 36.67 36.33 36.67 3,863,711 +0.40(+1.10%)
Feb 15, 2013 36.30 36.41 36.19 36.27 735,093 -0.05(-0.14%)
Feb 14, 2013 36.15 36.40 36.10 36.32 1,006,657 +0.11(+0.31%)
Feb 13, 2013 36.13 36.23 36.02 36.21 1,415,566 +0.12(+0.32%)
Feb 12, 2013 35.95 36.14 35.91 36.09 1,066,606 +0.16(+0.45%)
Feb 11, 2013 35.99 35.99 35.76 35.93 1,741,765 -0.04(-0.12%)
Feb 08, 2013 35.78 36.03 35.77 35.97 2,579,638 +0.23(+0.63%)
Feb 07, 2013 35.76 35.84 35.50 35.75 1,950,619 -0.07(-0.19%)
Feb 06, 2013 35.46 35.82 35.42 35.81 1,341,132 +0.49(+1.38%)
Feb 04, 2013 35.55 35.66 35.27 35.33 2,048,699 -0.42(-1.17%)
Feb 01, 2013 35.61 35.87 35.51 35.75 1,859,909 +0.40(+1.13%)
Jan 31, 2013 35.18 35.43 35.13 35.35 3,228,776 +0.10(+0.29%)
Jan 30, 2013 35.64 35.64 35.11 35.25 1,777,792 -0.43(-1.20%)
Jan 29, 2013 35.61 35.70 35.52 35.67 2,733,565 +0.02(+0.05%)
Jan 28, 2013 35.75 35.75 35.46 35.66 3,681,927 -0.02(-0.06%)
Jan 25, 2013 35.65 35.71 35.47 35.68 1,672,822 +0.20(+0.57%)
Jan 24, 2013 35.29 35.63 35.28 35.48 2,601,212 +0.23(+0.64%)
Jan 23, 2013 35.35 35.36 35.21 35.25 2,769,031 -0.10(-0.28%)
Jan 22, 2013 35.11 35.37 35.03 35.35 2,186,998 +0.26(+0.74%)
Jan 18, 2013 34.96 35.10 34.89 35.09 1,354,002 +0.13(+0.37%)
Jan 17, 2013 34.74 35.02 34.71 34.96 1,731,915 +0.39(+1.14%)
Jan 16, 2013 34.58 34.65 34.49 34.57 1,195,965 -0.07(-0.21%)
Jan 15, 2013 34.28 34.69 34.28 34.64 1,324,500 +0.15(+0.42%)
Jan 14, 2013 34.43 34.59 34.39 34.49 1,453,438 -0.02(-0.06%)
Jan 11, 2013 34.53 34.57 34.36 34.51 1,262,847 -0.03(-0.09%)
Jan 10, 2013 34.64 34.64 34.34 34.54 2,599,089 +0.05(+0.14%)
Jan 09, 2013 34.44 34.54 34.37 34.50 1,322,728 +0.18(+0.51%)
Jan 08, 2013 34.45 34.45 34.19 34.32 1,324,790 -0.07(-0.21%)
Jan 07, 2013 34.42 34.47 34.31 34.39 2,210,562 -0.16(-0.47%)
Jan 04, 2013 34.47 34.64 34.36 34.56 3,037,425 +0.22(+0.65%)
Jan 03, 2013 34.38 34.56 34.22 34.33 3,226,924 -0.02(-0.05%)
Jan 02, 2013 34.27 34.37 34.12 34.35 3,940,946 +0.95(+2.83%)
Dec 31, 2012 32.84 33.49 32.72 33.41 4,040,146 +0.62(+1.91%)
Dec 28, 2012 32.85 33.10 32.77 32.78 1,789,729 -0.22(-0.67%)
Dec 27, 2012 33.04 33.08 32.57 33.00 2,650,088 +0.03(+0.10%)
Dec 26, 2012 33.34 33.34 32.97 32.97 2,492,279 -0.29(-0.87%)
Dec 24, 2012 33.36 33.41 33.17 33.26 2,129,460 -0.13(-0.38%)
Dec 21, 2012 33.00 33.39 32.94 33.39 2,494,334 -0.10(-0.31%)
Dec 20, 2012 33.35 33.53 33.23 33.49 6,001,520 +0.20(+0.59%)
Dec 19, 2012 33.38 33.52 33.21 33.29 4,031,662 -0.01(-0.03%)
Dec 18, 2012 32.94 33.33 32.82 33.31 3,302,552 +0.53(+1.61%)
Dec 17, 2012 32.44 32.80 32.42 32.78 1,855,004 +0.39(+1.22%)
Dec 14, 2012 32.38 32.52 32.27 32.38 1,887,018 -0.06(-0.20%)
Dec 13, 2012 32.65 32.72 32.32 32.45 1,851,340 -0.17(-0.52%)
Dec 12, 2012 32.94 32.96 32.55 32.62 6,518,752 -0.17(-0.50%)
Dec 11, 2012 32.68 32.86 32.63 32.78 2,982,451 +0.28(+0.88%)
Dec 10, 2012 32.42 32.55 32.38 32.50 1,585,156 +0.13(+0.39%)
Dec 07, 2012 32.53 32.53 32.24 32.37 1,700,173 +0.00(+0.00%)
Dec 06, 2012 32.32 32.42 32.16 32.37 1,749,894 +0.06(+0.18%)
Dec 05, 2012 32.54 32.54 32.10 32.31 1,600,419 -0.10(-0.30%)
Dec 04, 2012 32.37 32.47 32.12 32.41 1,017,214 +0.02(+0.07%)
Nov 30, 2012 32.53 32.53 32.24 32.39 1,491,914 -0.08(-0.25%)
Nov 29, 2012 32.38 32.51 32.22 32.47 1,329,009 +0.37(+1.14%)
Nov 28, 2012 31.75 32.11 31.52 32.10 1,240,950 +0.20(+0.63%)
Nov 27, 2012 31.88 32.12 31.84 31.90 1,223,378 -0.00(-0.01%)
Nov 26, 2012 31.71 31.91 31.64 31.91 1,961,366 +0.12(+0.37%)
Nov 23, 2012 31.54 31.79 31.53 31.79 733,679 +0.34(+1.07%)
Nov 21, 2012 31.41 31.47 31.28 31.45 1,285,863 +0.12(+0.38%)
Nov 20, 2012 31.20 31.36 31.06 31.34 1,311,274 +0.09(+0.30%)
Nov 19, 2012 30.88 31.25 30.85 31.24 2,598,766 +0.63(+2.05%)
Nov 16, 2012 30.37 30.67 30.11 30.61 1,428,848 +0.22(+0.71%)
Nov 15, 2012 30.53 30.64 30.17 30.40 3,211,646 -0.20(-0.67%)
Nov 14, 2012 31.18 31.21 30.52 30.60 1,790,168 -0.50(-1.61%)
Nov 13, 2012 31.08 31.41 31.04 31.10 1,449,289 -0.15(-0.49%)
Nov 12, 2012 31.39 31.44 31.21 31.26 1,324,646 -0.09(-0.28%)
Nov 09, 2012 31.18 31.57 31.12 31.34 2,812,782 +0.05(+0.15%)
Nov 08, 2012 31.73 31.81 31.30 31.30 4,809,551 -0.49(-1.55%)
Nov 07, 2012 32.13 32.14 31.62 31.79 2,386,561 -0.74(-2.28%)
Nov 06, 2012 32.33 32.61 32.24 32.53 747,337 +0.29(+0.91%)
Nov 05, 2012 32.01 32.27 31.89 32.24 957,620 +0.25(+0.80%)
Nov 02, 2012 32.57 32.59 31.98 31.99 1,058,673 -0.43(-1.34%)
Nov 01, 2012 32.10 32.48 32.02 32.42 1,733,420 +0.45(+1.39%)
Oct 31, 2012 31.77 32.05 31.68 31.97 1,719,557 +0.18(+0.57%)
Oct 26, 2012 31.90 31.79 31.79 31.79 2,908,662 -0.13(-0.41%)
Oct 25, 2012 32.11 32.18 31.71 31.92 1,260,135 +0.11(+0.33%)
Oct 24, 2012 32.04 32.07 31.71 31.82 1,426,396 -0.10(-0.31%)
Oct 23, 2012 31.79 31.96 31.54 31.91 1,115,477 -0.17(-0.52%)
Oct 19, 2012 32.36 32.38 31.92 32.08 1,334,323 -0.54(-1.67%)
Oct 18, 2012 32.73 32.83 32.61 32.62 1,265,163 -0.17(-0.51%)
Oct 17, 2012 32.58 32.83 32.53 32.79 1,010,396 +0.29(+0.90%)
Oct 16, 2012 32.42 32.55 32.37 32.49 975,503 +0.25(+0.78%)
Oct 15, 2012 32.16 32.27 31.95 32.24 1,042,032 +0.20(+0.62%)
Oct 12, 2012 32.30 32.40 31.98 32.04 1,128,020 -0.29(-0.89%)
Oct 11, 2012 32.54 32.61 32.28 32.33 1,262,378 +0.08(+0.24%)
Oct 10, 2012 32.34 32.38 32.17 32.26 1,286,282 -0.07(-0.22%)
Oct 09, 2012 32.74 32.75 32.27 32.33 1,623,317 -0.39(-1.18%)
Oct 08, 2012 32.73 32.82 32.64 32.72 1,042,856 -0.18(-0.55%)
Oct 05, 2012 33.07 33.33 32.81 32.90 1,428,309 -0.06(-0.18%)
Oct 04, 2012 32.86 32.97 32.55 32.96 3,390,394 +0.23(+0.71%)
Oct 03, 2012 32.90 32.97 32.59 32.72 1,958,137 -0.14(-0.43%)
Oct 02, 2012 33.00 33.00 32.69 32.86 1,296,452 +0.06(+0.17%)
Oct 01, 2012 32.86 33.13 32.67 32.81 2,135,283 +0.09(+0.29%)
Sep 28, 2012 32.83 32.90 32.62 32.72 2,018,885 -0.22(-0.66%)
Sep 27, 2012 32.68 33.04 32.53 32.93 5,061,477 +0.35(+1.08%)
Sep 26, 2012 32.83 32.89 32.46 32.58 2,404,797 -0.23(-0.71%)
Sep 25, 2012 33.46 33.48 32.77 32.81 2,773,262 -0.43(-1.30%)
Sep 24, 2012 33.24 33.47 33.17 33.24 3,096,480 -0.17(-0.49%)
Sep 21, 2012 33.64 33.65 33.38 33.41 1,838,223 +0.09(+0.28%)
Sep 20, 2012 33.30 33.41 33.10 33.32 2,131,925 -0.15(-0.44%)
Sep 19, 2012 33.74 33.74 33.46 33.47 1,895,170 -0.20(-0.60%)
Sep 18, 2012 33.65 33.69 33.52 33.67 2,763,405 -0.05(-0.14%)
Sep 17, 2012 33.77 33.84 33.57 33.71 3,201,468 -0.22(-0.64%)
Sep 14, 2012 33.74 34.13 33.71 33.93 8,830,596 +0.34(+1.01%)
Sep 13, 2012 33.26 33.84 33.08 33.59 3,588,275 +0.38(+1.13%)
Sep 12, 2012 33.22 33.28 33.00 33.22 2,051,719 +0.13(+0.40%)
Sep 11, 2012 33.04 33.27 33.00 33.08 2,389,822 +0.04(+0.12%)
Sep 10, 2012 33.13 33.22 33.00 33.05 3,321,018 -0.07(-0.20%)
Sep 07, 2012 33.00 33.19 32.92 33.11 2,283,819 +0.23(+0.71%)
Sep 06, 2012 32.49 33.03 32.45 32.88 3,124,277 +0.58(+1.78%)
Sep 05, 2012 32.35 32.47 32.21 32.30 1,647,129 -0.03(-0.10%)
Sep 04, 2012 31.97 32.43 31.74 32.34 2,979,622 +0.36(+1.13%)
Aug 31, 2012 32.10 32.12 31.67 31.98 2,263,507 +0.13(+0.40%)
Aug 30, 2012 31.97 32.01 31.79 31.85 1,521,038 -0.28(-0.88%)
Aug 29, 2012 32.06 32.27 31.97 32.14 1,545,314 +0.27(+0.84%)
Aug 27, 2012 31.97 32.02 31.72 31.87 1,408,344 +0.08(+0.24%)
Aug 24, 2012 31.63 31.92 31.56 31.79 1,690,120 +0.08(+0.24%)
Aug 23, 2012 31.89 31.89 31.60 31.72 2,072,588 -0.19(-0.60%)
Aug 22, 2012 31.97 32.06 31.80 31.91 1,808,822 -0.13(-0.40%)
Aug 21, 2012 32.23 32.50 31.95 32.03 2,640,806 -0.01(-0.04%)
Aug 20, 2012 32.08 32.09 31.84 32.05 1,692,701 -0.08(-0.25%)
Aug 17, 2012 31.93 32.19 31.85 32.13 1,655,284 +0.24(+0.74%)
Aug 16, 2012 31.56 31.97 31.39 31.89 1,961,503 +0.35(+1.10%)
Aug 15, 2012 31.23 31.58 31.17 31.54 1,796,512 +0.22(+0.69%)
Aug 14, 2012 31.58 31.64 31.19 31.33 1,350,018 -0.08(-0.27%)
Aug 13, 2012 31.43 31.49 31.06 31.41 1,361,667 -0.08(-0.27%)
Aug 10, 2012 31.43 31.53 31.32 31.50 1,459,113 -0.08(-0.24%)
Aug 09, 2012 31.46 31.65 31.45 31.57 1,289,413 +0.11(+0.35%)
Aug 08, 2012 31.35 31.58 31.24 31.46 1,651,007 +0.02(+0.05%)
Aug 07, 2012 31.38 31.69 31.34 31.45 1,812,263 +0.26(+0.84%)
Aug 06, 2012 31.02 31.34 30.96 31.18 2,093,049 +0.21(+0.67%)
Aug 03, 2012 30.71 31.11 30.51 30.98 2,174,540 +0.73(+2.41%)
Aug 02, 2012 30.01 30.37 29.96 30.25 2,148,163 -0.03(-0.10%)
Aug 01, 2012 30.93 30.98 30.26 30.28 3,425,139 -0.50(-1.64%)
Jul 31, 2012 30.88 31.12 30.76 30.78 1,770,782 -0.15(-0.49%)
Jul 30, 2012 31.11 31.27 30.85 30.93 1,827,540 -0.20(-0.64%)
Jul 27, 2012 30.50 31.24 30.36 31.13 2,789,851 +0.75(+2.45%)
Jul 26, 2012 30.61 30.69 30.23 30.39 2,507,275 +0.25(+0.81%)
Jul 25, 2012 30.19 30.37 30.02 30.14 1,853,426 +0.04(+0.13%)
Jul 24, 2012 30.51 30.59 29.92 30.10 2,757,283 -0.39(-1.26%)
Jul 23, 2012 30.38 30.61 30.26 30.49 2,323,107 -0.47(-1.53%)
Jul 20, 2012 31.07 31.12 30.88 30.96 2,318,121 -0.33(-1.06%)
Jul 19, 2012 31.48 31.52 31.23 31.29 2,246,485 -0.03(-0.09%)
Jul 18, 2012 31.04 31.50 31.00 31.32 2,268,880 +0.18(+0.57%)
Jul 17, 2012 31.25 31.29 30.74 31.14 2,640,593 +0.08(+0.26%)
Jul 16, 2012 31.07 31.21 30.91 31.06 1,762,204 -0.09(-0.30%)
Jul 13, 2012 30.87 31.25 30.84 31.16 1,824,222 +0.39(+1.28%)
Jul 12, 2012 30.55 30.88 30.31 30.76 2,187,403 -0.02(-0.07%)
Jul 11, 2012 30.97 31.02 30.62 30.79 2,262,015 -0.12(-0.40%)
Jul 10, 2012 31.48 31.52 30.79 30.91 1,818,832 -0.34(-1.10%)
Jul 09, 2012 31.28 31.33 31.05 31.25 1,807,195 -0.05(-0.16%)
Jul 06, 2012 31.37 31.40 31.16 31.30 2,736,787 -0.34(-1.08%)
Jul 05, 2012 31.64 31.78 31.48 31.64 3,338,900 -0.03(-0.08%)
Jul 03, 2012 31.33 31.68 31.26 31.67 2,049,423 +0.39(+1.26%)
Jul 02, 2012 31.21 31.30 30.88 31.28 3,109,159 +0.25(+0.82%)
Jun 29, 2012 30.74 31.09 30.62 31.02 2,953,491 +0.91(+3.02%)
Jun 28, 2012 29.84 30.15 29.68 30.11 2,481,472 -0.01(-0.03%)
Jun 27, 2012 29.76 30.13 29.75 30.12 3,134,561 +0.43(+1.44%)
Jun 26, 2012 29.65 29.84 29.42 29.69 3,120,595 +0.11(+0.39%)
Jun 25, 2012 29.55 29.73 29.49 29.58 5,592,481 -0.46(-1.54%)
Jun 22, 2012 29.85 30.12 29.71 30.04 5,561,254 +0.34(+1.14%)
Jun 21, 2012 30.39 30.45 29.63 29.70 6,244,899 -0.75(-2.47%)
Jun 20, 2012 30.50 30.68 30.27 30.45 3,701,108 -0.06(-0.19%)
Jun 19, 2012 30.11 30.70 30.10 30.51 2,914,381 +0.52(+1.72%)
Jun 18, 2012 29.79 30.13 29.65 30.00 3,650,138 +0.05(+0.18%)
Jun 15, 2012 29.65 30.01 29.56 29.94 2,386,161 +0.32(+1.07%)
Jun 14, 2012 29.33 29.71 29.23 29.63 2,880,792 +0.34(+1.15%)
Jun 13, 2012 29.58 29.75 29.15 29.29 2,551,742 -0.38(-1.29%)
Jun 12, 2012 29.40 29.68 29.13 29.67 3,115,748 +0.36(+1.22%)
Jun 11, 2012 30.25 30.37 29.25 29.31 3,766,473 -0.71(-2.36%)
Jun 08, 2012 29.66 30.05 29.44 30.02 2,552,385 +0.34(+1.14%)
Jun 07, 2012 30.32 30.33 29.68 29.68 6,644,219 -0.15(-0.49%)
Jun 06, 2012 29.35 29.86 29.26 29.83 4,244,488 +0.70(+2.42%)
Jun 05, 2012 28.71 29.16 28.66 29.13 2,520,269 +0.26(+0.89%)
Jun 04, 2012 29.01 29.09 28.58 28.87 4,278,921 -0.05(-0.18%)
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.