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 Home Construction Ishares ETF
(NY:
ITB
)
104.55
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2012
17.68
17.93
17.54
17.80
3,378,631
+0.24(+1.39%)
Aug 30, 2012
17.47
17.64
17.31
17.56
2,391,409
-0.04(-0.22%)
Aug 29, 2012
17.52
17.68
17.46
17.59
2,290,964
+0.11(+0.62%)
Aug 27, 2012
17.72
17.80
17.46
17.49
2,154,796
-0.19(-1.05%)
Aug 24, 2012
17.42
17.76
17.41
17.67
2,356,708
+0.24(+1.35%)
Aug 23, 2012
17.54
17.68
17.40
17.44
2,117,817
-0.09(-0.50%)
Aug 22, 2012
17.41
17.66
17.33
17.53
5,372,710
+0.39(+2.29%)
Aug 21, 2012
17.38
17.49
17.06
17.13
2,847,284
-0.17(-0.96%)
Aug 20, 2012
17.63
17.68
17.18
17.30
2,099,806
-0.35(-2.00%)
Aug 17, 2012
17.61
17.71
17.39
17.65
1,727,505
+0.11(+0.61%)
Aug 16, 2012
16.94
17.59
16.81
17.55
2,520,533
+0.65(+3.83%)
Aug 15, 2012
16.87
17.03
16.74
16.90
2,424,643
-0.02(-0.12%)
Aug 14, 2012
16.95
17.09
16.85
16.92
1,347,202
+0.10(+0.58%)
Aug 13, 2012
16.86
16.92
16.60
16.82
1,373,710
+0.04(+0.23%)
Aug 10, 2012
16.97
16.97
16.64
16.78
1,316,932
-0.21(-1.21%)
Aug 09, 2012
16.70
17.11
16.70
16.99
2,686,808
+0.30(+1.82%)
Aug 08, 2012
16.42
16.70
16.25
16.68
2,711,629
+0.23(+1.37%)
Aug 07, 2012
16.34
16.52
16.09
16.46
4,744,848
+0.27(+1.70%)
Aug 06, 2012
16.17
16.33
16.06
16.18
2,024,096
+0.10(+0.61%)
Aug 03, 2012
16.08
16.33
16.01
16.09
2,243,351
+0.14(+0.86%)
Aug 02, 2012
15.65
16.01
15.48
15.95
3,434,122
+0.25(+1.62%)
Aug 01, 2012
16.01
16.07
15.65
15.69
2,462,523
-0.18(-1.11%)
Jul 31, 2012
16.17
16.26
15.84
15.87
1,604,345
-0.37(-2.29%)
Jul 30, 2012
16.52
16.62
16.19
16.24
1,664,386
-0.25(-1.54%)
Jul 27, 2012
16.42
16.66
16.09
16.50
1,784,945
+0.11(+0.66%)
Jul 26, 2012
16.01
16.48
15.98
16.39
1,780,363
+0.78(+5.02%)
Jul 25, 2012
16.34
16.34
15.59
15.61
5,608,400
-0.58(-3.57%)
Jul 24, 2012
16.61
16.61
16.06
16.18
1,466,026
-0.33(-2.02%)
Jul 23, 2012
16.22
16.69
16.13
16.52
2,543,592
+0.04(+0.24%)
Jul 20, 2012
16.24
16.62
16.07
16.48
1,593,718
+0.24(+1.45%)
Jul 19, 2012
16.63
16.64
15.98
16.24
3,933,221
-0.28(-1.72%)
Jul 18, 2012
16.64
16.90
16.44
16.53
2,729,208
-0.14(-0.82%)
Jul 17, 2012
16.68
16.71
16.36
16.66
1,552,133
+0.03(+0.18%)
Jul 16, 2012
16.65
16.79
16.39
16.63
1,591,459
-0.07(-0.41%)
Jul 13, 2012
16.53
16.96
16.53
16.70
2,112,728
+0.21(+1.25%)
Jul 12, 2012
16.07
16.62
15.93
16.50
3,483,423
+0.33(+2.06%)
Jul 11, 2012
16.44
16.51
16.09
16.16
1,531,182
-0.28(-1.73%)
Jul 10, 2012
16.88
16.95
16.30
16.45
2,280,775
-0.35(-2.10%)
Jul 09, 2012
16.85
16.90
16.57
16.80
1,416,343
-0.03(-0.17%)
Jul 06, 2012
16.63
16.89
16.54
16.83
3,028,247
+0.00(+0.00%)
Jul 05, 2012
16.54
16.90
16.45
16.83
2,287,384
+0.27(+1.66%)
Jul 03, 2012
16.61
16.65
16.48
16.56
862,608
-0.05(-0.30%)
Jul 02, 2012
16.47
16.62
16.29
16.61
2,723,722
+0.14(+0.83%)
Jun 29, 2012
16.19
16.50
16.07
16.47
2,922,149
+0.66(+4.15%)
Jun 28, 2012
15.53
15.82
15.39
15.81
3,589,978
+0.22(+1.38%)
Jun 27, 2012
15.45
15.83
15.40
15.60
5,739,887
+0.36(+2.38%)
Jun 26, 2012
14.88
15.37
14.88
15.23
3,072,024
+0.47(+3.19%)
Jun 25, 2012
14.73
14.91
14.59
14.76
1,452,599
-0.16(-1.05%)
Jun 22, 2012
14.85
14.97
14.68
14.92
1,596,872
+0.17(+1.13%)
Jun 21, 2012
15.19
15.28
14.71
14.75
1,092,689
-0.47(-3.09%)
Jun 20, 2012
15.35
15.43
15.08
15.22
2,499,841
-0.11(-0.70%)
Jun 19, 2012
15.22
15.44
15.15
15.33
3,194,059
+0.23(+1.50%)
Jun 18, 2012
14.67
15.13
14.62
15.11
2,412,545
+0.43(+2.93%)
Jun 15, 2012
14.55
14.72
14.41
14.67
1,684,199
+0.19(+1.28%)
Jun 14, 2012
14.06
14.57
14.05
14.49
1,762,880
+0.47(+3.35%)
Jun 13, 2012
14.27
14.43
13.94
14.02
1,867,182
-0.34(-2.38%)
Jun 12, 2012
14.23
14.39
14.10
14.36
1,734,561
+0.17(+1.17%)
Jun 11, 2012
14.88
14.92
14.17
14.20
1,580,421
-0.54(-3.65%)
Jun 08, 2012
14.46
14.77
14.28
14.73
1,259,939
+0.23(+1.62%)
Jun 07, 2012
14.64
14.81
14.35
14.50
1,822,907
+0.10(+0.68%)
Jun 06, 2012
14.08
14.43
14.07
14.40
2,210,151
+0.53(+3.81%)
Jun 05, 2012
13.40
13.94
13.39
13.87
2,579,604
+0.45(+3.35%)
Jun 04, 2012
13.98
14.04
13.36
13.42
3,816,163
-0.59(-4.19%)
Jun 01, 2012
14.55
14.55
13.86
14.01
4,001,751
-0.93(-6.22%)
May 31, 2012
14.89
15.10
14.47
14.94
1,720,134
+0.04(+0.26%)
May 30, 2012
15.32
15.39
14.82
14.90
2,177,268
-0.66(-4.21%)
May 29, 2012
15.43
15.58
15.29
15.56
1,540,170
+0.36(+2.38%)
May 25, 2012
15.23
15.33
15.08
15.19
1,427,157
-0.02(-0.13%)
May 24, 2012
15.06
15.28
14.93
15.21
1,494,788
+0.19(+1.24%)
May 23, 2012
14.63
15.06
14.55
15.03
4,513,391
+0.27(+1.86%)
May 22, 2012
14.54
14.94
14.50
14.75
3,551,328
+0.23(+1.62%)
May 21, 2012
14.17
14.52
13.88
14.52
1,853,788
+0.38(+2.70%)
May 18, 2012
14.36
14.38
13.96
14.14
4,688,743
-0.21(-1.43%)
May 17, 2012
15.26
15.26
14.30
14.34
3,690,129
-0.87(-5.72%)
May 16, 2012
15.56
15.63
15.18
15.21
1,522,014
-0.13(-0.83%)
May 15, 2012
15.15
15.62
14.96
15.34
2,220,732
+0.14(+0.90%)
May 14, 2012
15.32
15.56
15.19
15.20
1,134,721
-0.22(-1.46%)
May 11, 2012
15.15
15.55
15.05
15.43
1,109,207
+0.16(+1.02%)
May 10, 2012
15.57
15.66
15.22
15.27
1,600,345
-0.15(-0.95%)
May 09, 2012
14.98
15.52
14.86
15.42
2,709,244
+0.19(+1.22%)
May 08, 2012
15.27
15.28
14.82
15.23
2,391,156
-0.12(-0.76%)
May 07, 2012
15.15
15.42
15.13
15.35
1,078,672
+0.11(+0.71%)
May 04, 2012
15.35
15.52
15.19
15.24
1,306,189
-0.18(-1.14%)
May 03, 2012
15.75
15.76
15.38
15.42
1,358,330
-0.26(-1.68%)
May 02, 2012
15.21
15.95
15.21
15.68
3,900,539
+0.37(+2.43%)
May 01, 2012
15.15
15.55
15.07
15.31
1,096,515
+0.19(+1.23%)
Apr 30, 2012
15.33
15.36
15.07
15.12
1,287,604
-0.26(-1.72%)
Apr 27, 2012
15.08
15.43
14.99
15.39
3,347,244
+0.39(+2.61%)
Apr 26, 2012
14.47
15.03
14.47
15.00
2,748,402
+0.53(+3.65%)
Apr 25, 2012
14.38
14.52
14.30
14.47
666,452
+0.28(+2.00%)
Apr 24, 2012
13.82
14.25
13.82
14.19
1,175,237
+0.38(+2.76%)
Apr 23, 2012
13.92
13.97
13.70
13.80
1,515,039
-0.30(-2.15%)
Apr 20, 2012
13.86
14.28
13.84
14.11
2,309,770
+0.29(+2.12%)
Apr 19, 2012
14.03
14.08
13.70
13.81
1,425,155
-0.18(-1.26%)
Apr 18, 2012
14.16
14.16
13.93
13.99
1,118,254
-0.22(-1.58%)
Apr 17, 2012
14.17
14.30
14.13
14.21
951,804
+0.17(+1.18%)
Apr 16, 2012
14.17
14.36
13.97
14.05
2,842,480
+0.03(+0.21%)
Apr 13, 2012
14.17
14.17
13.86
14.02
1,293,153
-0.20(-1.38%)
Apr 12, 2012
13.89
14.22
13.82
14.21
1,500,149
+0.38(+2.76%)
Apr 11, 2012
13.54
13.92
13.50
13.83
1,475,703
+0.48(+3.59%)
Apr 10, 2012
13.95
14.01
13.32
13.35
3,204,017
-0.59(-4.21%)
Apr 09, 2012
13.74
13.97
13.68
13.94
2,264,577
-0.01(-0.07%)
Apr 05, 2012
14.07
14.17
13.89
13.95
2,386,815
-0.16(-1.11%)
Apr 04, 2012
14.14
14.15
13.88
14.11
2,838,798
-0.13(-0.89%)
Apr 03, 2012
14.22
14.30
14.10
14.23
1,154,038
+0.02(+0.14%)
Apr 02, 2012
14.35
14.37
14.11
14.21
1,280,707
-0.19(-1.29%)
Mar 30, 2012
14.74
14.74
14.39
14.40
1,729,240
-0.22(-1.47%)
Mar 29, 2012
14.70
14.70
14.33
14.62
902,338
-0.22(-1.45%)
Mar 28, 2012
14.70
14.88
14.62
14.83
1,564,589
+0.13(+0.87%)
Mar 27, 2012
14.55
14.99
14.55
14.70
3,863,580
+0.27(+1.90%)
Mar 26, 2012
14.55
14.59
14.22
14.43
2,292,670
+0.09(+0.60%)
Mar 23, 2012
14.14
14.46
13.90
14.34
2,696,450
-0.16(-1.08%)
Mar 22, 2012
14.58
14.61
14.36
14.50
1,246,060
-0.21(-1.40%)
Mar 21, 2012
14.71
14.91
14.61
14.71
2,433,962
+0.10(+0.67%)
Mar 20, 2012
14.75
14.75
14.42
14.61
3,807,216
-0.15(-0.99%)
Mar 19, 2012
14.91
15.06
14.64
14.75
3,884,956
-0.11(-0.72%)
Mar 16, 2012
15.13
15.13
14.81
14.86
2,948,373
-0.16(-1.04%)
Mar 15, 2012
14.75
15.06
14.60
15.02
2,993,238
+0.34(+2.33%)
Mar 14, 2012
14.80
14.92
14.61
14.68
1,220,258
-0.11(-0.73%)
Mar 13, 2012
14.39
14.80
14.39
14.78
3,122,014
+0.49(+3.42%)
Mar 12, 2012
14.32
14.40
14.23
14.30
914,290
+0.06(+0.41%)
Mar 09, 2012
13.94
14.41
13.94
14.24
2,051,151
+0.39(+2.82%)
Mar 08, 2012
13.55
13.90
13.50
13.85
797,170
+0.41(+3.05%)
Mar 07, 2012
13.06
13.47
13.04
13.44
686,060
+0.48(+3.70%)
Mar 06, 2012
13.19
13.19
12.91
12.96
1,344,443
-0.40(-3.00%)
Mar 05, 2012
13.29
13.53
13.22
13.36
2,256,500
+0.01(+0.07%)
Mar 02, 2012
13.48
13.60
13.31
13.35
861,320
-0.22(-1.66%)
Mar 01, 2012
13.67
13.82
13.49
13.57
1,235,648
-0.05(-0.36%)
Feb 29, 2012
13.38
13.83
13.38
13.62
3,605,048
+0.28(+2.12%)
Feb 28, 2012
13.58
13.58
13.27
13.34
1,720,307
-0.18(-1.30%)
Feb 27, 2012
13.21
13.62
13.18
13.51
1,563,960
+0.17(+1.24%)
Feb 24, 2012
13.57
13.66
13.33
13.35
1,238,657
-0.21(-1.58%)
Feb 23, 2012
13.34
13.61
13.25
13.56
1,528,536
+0.24(+1.83%)
Feb 22, 2012
13.49
13.68
13.27
13.32
3,230,130
-0.31(-2.29%)
Feb 21, 2012
13.99
14.04
13.56
13.63
1,578,692
-0.24(-1.76%)
Feb 17, 2012
13.95
14.00
13.84
13.88
1,789,648
-0.01(-0.07%)
Feb 16, 2012
13.89
14.01
13.80
13.89
3,583,484
-0.04(-0.28%)
Feb 15, 2012
14.05
14.18
13.87
13.92
2,660,533
-0.05(-0.35%)
Feb 14, 2012
13.99
14.03
13.83
13.97
1,053,436
-0.16(-1.11%)
Feb 13, 2012
13.96
14.16
13.87
14.13
1,075,589
+0.31(+2.26%)
Feb 10, 2012
13.82
13.93
13.74
13.82
896,201
-0.21(-1.53%)
Feb 09, 2012
13.88
14.06
13.78
14.03
909,533
+0.20(+1.41%)
Feb 08, 2012
13.79
13.86
13.62
13.84
930,088
+0.06(+0.43%)
Feb 07, 2012
13.70
13.91
13.65
13.78
930,528
+0.04(+0.28%)
Feb 06, 2012
13.80
13.94
13.66
13.74
1,062,830
-0.16(-1.13%)
Feb 03, 2012
13.42
13.93
13.42
13.89
2,116,187
+0.70(+5.33%)
Feb 02, 2012
13.10
13.25
13.04
13.19
1,664,659
+0.08(+0.60%)
Feb 01, 2012
12.98
13.13
12.81
13.11
2,887,967
+0.35(+2.76%)
Jan 31, 2012
13.07
13.19
12.70
12.76
2,100,573
-0.25(-1.95%)
Jan 30, 2012
13.08
13.08
12.89
13.02
1,062,231
-0.21(-1.55%)
Jan 27, 2012
13.04
13.28
13.01
13.22
2,037,771
+0.08(+0.59%)
Jan 26, 2012
13.54
13.60
13.09
13.14
1,601,918
-0.27(-2.04%)
Jan 25, 2012
13.09
13.50
13.05
13.42
2,287,056
+0.28(+2.16%)
Jan 24, 2012
12.88
13.17
12.74
13.13
2,374,836
+0.21(+1.66%)
Jan 23, 2012
13.04
13.23
12.87
12.92
2,983,377
-0.17(-1.27%)
Jan 20, 2012
13.33
13.33
13.03
13.08
1,610,625
-0.28(-2.12%)
Jan 19, 2012
13.37
13.42
13.19
13.37
2,717,646
+0.01(+0.07%)
Jan 18, 2012
12.82
13.40
12.77
13.36
3,232,752
+0.52(+4.03%)
Jan 17, 2012
13.11
13.12
12.74
12.84
2,247,783
-0.08(-0.60%)
Jan 13, 2012
12.86
12.96
12.64
12.92
3,053,053
-0.07(-0.53%)
Jan 12, 2012
12.98
13.04
12.74
12.99
1,637,217
+0.03(+0.23%)
Jan 11, 2012
12.60
13.05
12.59
12.96
3,166,787
+0.43(+3.43%)
Jan 10, 2012
12.47
12.61
12.39
12.53
1,277,321
+0.26(+2.15%)
Jan 09, 2012
12.19
12.35
12.14
12.26
1,472,835
+0.09(+0.72%)
Jan 06, 2012
12.29
12.40
12.13
12.18
2,154,595
-0.12(-0.95%)
Jan 05, 2012
11.96
12.29
11.78
12.29
942,972
+0.31(+2.61%)
Jan 04, 2012
11.85
12.01
11.71
11.98
1,521,863
+0.37(+3.20%)
Dec 30, 2011
11.65
11.77
11.61
11.61
1,064,646
-0.09(-0.75%)
Dec 29, 2011
11.31
11.74
11.31
11.70
1,352,336
+0.43(+3.82%)
Dec 28, 2011
11.50
11.51
11.23
11.27
452,122
-0.22(-1.96%)
Dec 27, 2011
11.58
11.58
11.49
11.49
503,532
-0.06(-0.51%)
Dec 23, 2011
11.63
11.71
11.47
11.55
808,114
-0.10(-0.83%)
Dec 21, 2011
11.40
11.68
11.30
11.65
935,237
+0.18(+1.53%)
Dec 20, 2011
10.95
11.48
10.95
11.47
2,131,973
+0.72(+6.72%)
Dec 19, 2011
11.02
11.13
10.73
10.75
485,830
-0.21(-1.96%)
Dec 16, 2011
10.94
11.16
10.90
10.96
354,973
+0.12(+1.08%)
Dec 15, 2011
10.79
10.93
10.78
10.85
875,980
+0.20(+1.83%)
Dec 14, 2011
10.96
11.01
10.64
10.65
1,630,368
-0.35(-3.19%)
Dec 13, 2011
11.54
11.61
10.95
11.00
1,429,630
-0.43(-3.75%)
Dec 12, 2011
11.42
11.50
11.29
11.43
354,968
-0.19(-1.60%)
Dec 09, 2011
11.47
11.66
11.38
11.62
736,838
+0.26(+2.32%)
Dec 08, 2011
11.61
11.64
11.32
11.35
1,462,271
-0.36(-3.08%)
Dec 07, 2011
11.70
11.77
11.48
11.71
1,826,003
+0.08(+0.67%)
Dec 06, 2011
11.50
11.70
11.46
11.64
1,560,036
+0.11(+0.93%)
Dec 05, 2011
11.33
11.65
11.31
11.53
792,839
+0.26(+2.34%)
Dec 02, 2011
11.30
11.41
11.24
11.27
1,072,465
+0.05(+0.43%)
Dec 01, 2011
11.15
11.33
11.08
11.22
1,131,444
+0.03(+0.26%)
Nov 30, 2011
11.00
11.22
10.93
11.19
896,269
+0.58(+5.42%)
Nov 29, 2011
10.42
10.66
10.39
10.61
1,436,819
+0.20(+1.87%)
Nov 28, 2011
10.50
10.61
10.36
10.42
308,848
+0.27(+2.69%)
Nov 25, 2011
10.18
10.35
10.13
10.14
406,605
+0.00(+0.00%)
Nov 23, 2011
10.42
10.42
10.12
10.14
951,905
-0.39(-3.70%)
Nov 22, 2011
10.44
10.63
10.38
10.53
583,762
+0.03(+0.28%)
Nov 21, 2011
10.46
10.57
10.34
10.51
526,047
-0.18(-1.64%)
Nov 18, 2011
10.86
10.86
10.63
10.68
482,255
-0.08(-0.72%)
Nov 17, 2011
10.86
11.07
10.71
10.76
831,313
-0.18(-1.61%)
Nov 16, 2011
10.77
11.19
10.73
10.93
641,412
+0.06(+0.54%)
Nov 15, 2011
10.75
10.93
10.65
10.88
269,372
+0.11(+1.00%)
Nov 14, 2011
10.84
10.93
10.72
10.77
301,241
-0.16(-1.43%)
Nov 11, 2011
10.75
10.93
10.70
10.92
1,209,161
+0.25(+2.38%)
Nov 10, 2011
10.67
10.70
10.47
10.67
981,976
+0.24(+2.34%)
Nov 09, 2011
10.69
10.80
10.41
10.43
1,746,203
-0.61(-5.57%)
Nov 08, 2011
10.75
11.05
10.71
11.04
1,740,578
+0.37(+3.47%)
Nov 07, 2011
10.52
10.71
10.39
10.67
670,018
+0.18(+1.67%)
Nov 04, 2011
10.42
10.57
10.34
10.50
698,861
-0.06(-0.55%)
Nov 03, 2011
10.49
10.57
10.19
10.55
1,232,520
+0.20(+1.98%)
Nov 02, 2011
10.26
10.47
10.18
10.35
831,720
+0.26(+2.61%)
Nov 01, 2011
10.10
10.32
9.980
10.09
772,546
-0.36(-3.45%)
Oct 31, 2011
10.64
10.70
10.45
10.45
525,768
-0.35(-3.25%)
Oct 28, 2011
10.83
10.94
10.71
10.80
585,872
-0.20(-1.86%)
Oct 27, 2011
10.84
11.13
10.64
11.00
1,911,022
+0.48(+4.54%)
Oct 26, 2011
10.44
10.59
10.23
10.52
1,457,250
+0.24(+2.37%)
Oct 25, 2011
10.59
10.61
10.26
10.28
500,640
-0.36(-3.39%)
Oct 24, 2011
10.38
10.68
10.26
10.64
977,388
+0.30(+2.92%)
Oct 21, 2011
10.07
10.39
10.07
10.34
2,154,435
+0.37(+3.72%)
Oct 20, 2011
9.764
9.969
9.569
9.969
769,052
+0.12(+1.19%)
Oct 19, 2011
9.998
10.10
9.783
9.852
1,204,505
-0.10(-0.98%)
Oct 18, 2011
9.276
10.07
9.159
9.949
1,246,773
+0.70(+7.59%)
Oct 17, 2011
9.520
9.544
9.237
9.247
675,675
-0.35(-3.66%)
Oct 14, 2011
9.637
9.725
9.374
9.598
807,962
+0.13(+1.34%)
Oct 13, 2011
9.481
9.627
9.315
9.471
636,173
-0.10(-1.02%)
Oct 12, 2011
9.481
9.687
9.431
9.569
327,049
+0.20(+2.08%)
Oct 11, 2011
9.325
9.413
9.257
9.374
180,641
+0.02(+0.21%)
Oct 10, 2011
9.198
9.354
9.169
9.354
293,544
+0.36(+4.01%)
Oct 07, 2011
9.257
9.257
8.857
8.993
408,373
-0.17(-1.81%)
Oct 06, 2011
9.110
9.159
9.032
9.159
171,160
+0.19(+2.07%)
Oct 05, 2011
8.564
8.993
8.545
8.974
535,120
+0.36(+4.19%)
Oct 04, 2011
8.135
8.632
8.008
8.613
374,743
+0.37(+4.50%)
Oct 03, 2011
8.691
8.798
8.242
8.242
284,119
-0.49(-5.59%)
Sep 30, 2011
8.915
8.935
8.730
8.730
169,101
-0.34(-3.76%)
Sep 29, 2011
9.052
9.091
8.857
9.071
278,013
+0.21(+2.42%)
Sep 28, 2011
9.266
9.266
8.857
8.857
225,875
-0.26(-2.89%)
Sep 27, 2011
9.227
9.393
9.052
9.120
852,828
+0.08(+0.86%)
Sep 26, 2011
8.827
9.052
8.681
9.042
219,572
+0.25(+2.89%)
Sep 23, 2011
8.584
8.877
8.584
8.788
387,385
+0.16(+1.82%)
Sep 22, 2011
8.826
8.903
8.525
8.631
760,617
-0.42(-4.62%)
Sep 21, 2011
9.458
9.467
9.049
9.049
1,468,684
-0.31(-3.32%)
Sep 20, 2011
9.477
9.584
9.360
9.360
722,038
-0.03(-0.31%)
Sep 19, 2011
9.253
9.458
9.234
9.389
244,225
-0.04(-0.41%)
Sep 16, 2011
9.292
9.574
9.292
9.428
194,279
-0.06(-0.61%)
Sep 15, 2011
9.331
9.487
9.263
9.487
328,661
+0.15(+1.56%)
Sep 14, 2011
9.146
9.467
9.069
9.341
150,319
+0.26(+2.89%)
Sep 13, 2011
9.137
9.234
9.030
9.078
321,854
-0.02(-0.21%)
Sep 12, 2011
8.942
9.108
8.884
9.098
236,834
+0.02(+0.21%)
Sep 09, 2011
9.312
9.312
8.972
9.078
416,771
-0.31(-3.31%)
Sep 08, 2011
9.574
9.671
9.331
9.389
247,661
-0.23(-2.42%)
Sep 07, 2011
9.409
9.632
9.380
9.623
345,418
+0.40(+4.32%)
Sep 06, 2011
9.117
9.292
8.962
9.224
471,046
-0.11(-1.15%)
Sep 02, 2011
9.487
9.498
9.283
9.331
471,747
-0.34(-3.52%)
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
.