US Home Construction Ishares ETF (NY: ITB )

68.14 USD +0.67 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 23.28 23.43 23.15 23.39 3,278,121 +0.01(+0.04%)
Apr 29, 2014 23.36 23.42 23.15 23.38 1,552,038 +0.03(+0.13%)
Apr 28, 2014 23.57 23.89 23.11 23.35 5,538,813 -0.01(-0.04%)
Apr 25, 2014 23.75 23.75 23.30 23.36 3,353,554 -0.54(-2.26%)
Apr 24, 2014 23.61 23.99 23.42 23.90 4,532,360 +0.57(+2.44%)
Apr 23, 2014 23.60 23.66 23.17 23.33 6,288,055 -0.37(-1.56%)
Apr 22, 2014 23.48 23.87 23.48 23.70 2,883,933 +0.19(+0.81%)
Apr 21, 2014 23.50 23.53 23.29 23.51 1,578,924 -0.02(-0.09%)
Apr 17, 2014 23.66 23.53 23.53 23.53 3,365,800 -0.17(-0.72%)
Apr 16, 2014 23.63 23.86 23.41 23.70 2,837,442 +0.19(+0.81%)
Apr 15, 2014 23.59 23.90 23.11 23.51 5,561,726 -0.07(-0.30%)
Apr 14, 2014 23.68 23.85 23.43 23.58 2,222,745 +0.05(+0.21%)
Apr 11, 2014 23.55 23.92 23.50 23.53 5,605,409 -0.30(-1.26%)
Apr 10, 2014 24.17 24.49 23.83 23.83 5,185,604 -0.39(-1.61%)
Apr 09, 2014 24.09 24.43 23.79 24.22 6,933,861 +0.17(+0.71%)
Apr 08, 2014 24.08 24.20 23.71 24.05 3,515,354 +0.11(+0.46%)
Apr 07, 2014 24.46 24.55 23.82 23.94 5,632,012 -0.65(-2.64%)
Apr 04, 2014 24.81 25.27 24.40 24.59 7,326,456 -0.12(-0.49%)
Apr 03, 2014 24.69 24.75 24.49 24.71 2,773,567 +0.00(+0.00%)
Apr 02, 2014 24.58 24.82 24.40 24.71 2,816,662 +0.10(+0.41%)
Apr 01, 2014 24.24 24.75 24.20 24.61 4,263,489 +0.39(+1.61%)
Mar 31, 2014 24.21 24.39 23.94 24.22 6,164,922 +0.12(+0.50%)
Mar 28, 2014 23.69 24.22 23.69 24.10 6,013,343 +0.38(+1.60%)
Mar 27, 2014 23.62 23.97 23.46 23.72 4,315,907 +0.06(+0.25%)
Mar 26, 2014 24.08 24.20 23.66 23.66 4,274,983 -0.32(-1.33%)
Mar 25, 2014 24.20 24.23 23.95 23.98 3,109,203 -0.03(-0.12%)
Mar 24, 2014 24.22 24.35 23.76 24.01 4,351,358 -0.16(-0.66%)
Mar 21, 2014 24.74 24.77 24.15 24.17 3,770,199 -0.40(-1.63%)
Mar 20, 2014 25.13 25.13 24.45 24.57 6,364,002 -0.41(-1.64%)
Mar 19, 2014 25.75 25.84 24.78 24.98 9,084,283 +0.08(+0.32%)
Mar 18, 2014 24.64 25.01 24.55 24.90 2,371,237 +0.37(+1.51%)
Mar 17, 2014 24.64 24.84 24.39 24.53 4,882,146 +0.03(+0.12%)
Mar 14, 2014 24.39 24.76 24.32 24.50 3,278,830 +0.02(+0.08%)
Mar 13, 2014 25.12 25.23 24.28 24.48 6,131,050 -0.62(-2.47%)
Mar 12, 2014 24.93 25.10 24.69 25.10 4,882,899 -0.07(-0.28%)
Mar 11, 2014 25.26 25.58 24.95 25.17 3,507,462 -0.06(-0.24%)
Mar 10, 2014 25.65 25.65 25.20 25.23 3,897,889 -0.49(-1.91%)
Mar 07, 2014 26.00 26.11 25.58 25.72 4,791,127 -0.23(-0.89%)
Mar 06, 2014 26.09 26.13 25.85 25.95 2,870,696 -0.14(-0.54%)
Mar 05, 2014 26.31 26.32 26.05 26.09 2,789,333 -0.26(-0.99%)
Mar 04, 2014 26.12 26.52 26.12 26.35 3,218,775 +0.29(+1.11%)
Mar 03, 2014 26.00 26.19 25.77 26.06 3,613,077 -0.23(-0.87%)
Feb 28, 2014 26.39 26.49 26.00 26.29 5,764,256 -0.16(-0.60%)
Feb 27, 2014 26.22 26.48 26.08 26.45 3,938,740 +0.18(+0.69%)
Feb 26, 2014 25.60 26.56 25.43 26.27 11,580,867 +0.72(+2.82%)
Feb 25, 2014 25.22 25.70 25.13 25.55 4,650,139 +0.28(+1.11%)
Feb 24, 2014 25.35 25.55 25.24 25.27 3,047,248 -0.01(-0.04%)
Feb 21, 2014 25.15 25.46 25.00 25.28 3,824,033 +0.26(+1.04%)
Feb 20, 2014 24.78 25.06 24.66 25.02 3,390,073 +0.25(+1.01%)
Feb 19, 2014 24.94 25.20 24.76 24.77 3,812,297 -0.26(-1.04%)
Feb 18, 2014 25.35 25.39 24.72 25.03 5,420,618 -0.18(-0.71%)
Feb 14, 2014 24.94 25.21 25.21 25.21 4,094,700 +0.28(+1.12%)
Feb 13, 2014 24.49 24.96 24.39 24.93 3,665,586 +0.29(+1.18%)
Feb 12, 2014 24.75 24.83 24.57 24.64 3,720,434 -0.01(-0.04%)
Feb 11, 2014 24.56 24.75 24.42 24.65 3,738,937 +0.06(+0.24%)
Feb 10, 2014 24.85 24.92 24.40 24.59 3,934,377 -0.30(-1.21%)
Feb 07, 2014 24.92 24.99 24.67 24.89 3,808,547 +0.07(+0.28%)
Feb 06, 2014 24.20 24.89 24.20 24.82 5,035,682 +0.75(+3.12%)
Feb 05, 2014 24.18 24.33 23.89 24.07 4,159,496 -0.27(-1.11%)
Feb 04, 2014 24.19 24.47 24.04 24.34 3,282,208 +0.27(+1.12%)
Feb 03, 2014 24.87 24.87 23.90 24.07 7,007,140 -0.75(-3.02%)
Jan 31, 2014 24.09 25.20 24.00 24.82 12,110,665 +0.43(+1.76%)
Jan 30, 2014 24.74 24.92 24.20 24.39 5,477,081 -0.02(-0.08%)
Jan 29, 2014 24.20 24.60 24.04 24.41 6,865,192 -0.11(-0.45%)
Jan 28, 2014 24.01 24.58 23.89 24.52 8,361,627 +0.90(+3.81%)
Jan 27, 2014 23.83 24.19 23.23 23.62 6,981,326 -0.10(-0.42%)
Jan 24, 2014 24.32 24.36 23.67 23.72 5,532,508 -0.83(-3.38%)
Jan 23, 2014 24.34 24.55 24.22 24.55 4,379,197 +0.12(+0.49%)
Jan 22, 2014 24.06 24.52 23.98 24.43 3,238,223 +0.38(+1.58%)
Jan 21, 2014 24.20 24.27 23.84 24.05 2,721,987 -0.04(-0.17%)
Jan 17, 2014 24.39 24.09 24.09 24.09 2,530,200 -0.33(-1.35%)
Jan 16, 2014 24.17 24.45 23.98 24.42 4,648,707 +0.11(+0.45%)
Jan 15, 2014 24.37 24.40 24.19 24.31 3,179,979 -0.06(-0.25%)
Jan 14, 2014 24.25 24.42 24.06 24.37 1,788,756 +0.20(+0.83%)
Jan 13, 2014 24.64 24.67 24.09 24.17 5,574,267 -0.59(-2.38%)
Jan 10, 2014 24.70 24.96 24.62 24.76 8,188,318 +0.35(+1.43%)
Jan 09, 2014 24.54 24.60 24.17 24.41 2,472,868 -0.04(-0.16%)
Jan 08, 2014 24.13 24.58 24.04 24.45 3,105,993 +0.28(+1.14%)
Jan 07, 2014 24.31 24.48 24.12 24.17 3,537,009 -0.04(-0.14%)
Jan 06, 2014 24.61 24.70 24.18 24.21 3,269,594 -0.39(-1.59%)
Jan 03, 2014 24.70 24.88 24.57 24.60 3,278,846 +0.00(+0.00%)
Jan 02, 2014 24.71 24.78 24.41 24.60 4,665,598 -0.22(-0.89%)
Dec 31, 2013 24.75 24.82 24.82 24.82 2,774,200 +0.14(+0.57%)
Dec 30, 2013 24.68 24.75 24.47 24.68 1,980,958 +0.07(+0.28%)
Dec 27, 2013 24.54 24.69 24.44 24.61 1,448,313 +0.13(+0.53%)
Dec 26, 2013 24.46 24.70 24.43 24.48 1,977,374 +0.07(+0.29%)
Dec 24, 2013 24.31 24.66 24.10 24.41 4,485,463 +0.10(+0.41%)
Dec 23, 2013 23.75 24.35 23.72 24.31 4,753,217 +0.70(+2.99%)
Dec 20, 2013 23.25 23.65 23.23 23.61 3,810,090 +0.40(+1.75%)
Dec 19, 2013 23.10 23.41 23.10 23.20 3,880,143 -0.20(-0.85%)
Dec 18, 2013 23.15 23.57 22.65 23.40 13,428,669 +0.83(+3.68%)
Dec 17, 2013 22.60 22.62 22.25 22.57 2,930,126 +0.00(+0.00%)
Dec 16, 2013 22.47 22.77 22.47 22.57 1,487,090 +0.13(+0.58%)
Dec 13, 2013 22.50 22.62 22.37 22.44 1,139,306 +0.04(+0.18%)
Dec 12, 2013 22.40 22.54 22.29 22.40 1,783,915 +0.02(+0.09%)
Dec 11, 2013 22.67 22.75 22.32 22.38 2,940,467 -0.41(-1.80%)
Dec 10, 2013 22.90 23.35 22.77 22.79 3,646,838 -0.07(-0.31%)
Dec 09, 2013 22.77 23.07 22.67 22.86 3,691,094 +0.25(+1.11%)
Dec 06, 2013 22.64 22.87 22.50 22.61 3,028,741 +0.36(+1.62%)
Dec 05, 2013 22.27 22.46 22.23 22.25 4,318,954 -0.15(-0.67%)
Dec 04, 2013 22.23 22.71 22.19 22.40 5,445,940 -0.13(-0.58%)
Dec 03, 2013 22.57 22.75 22.39 22.53 2,256,660 -0.16(-0.71%)
Dec 02, 2013 23.14 23.16 22.66 22.69 3,630,316 -0.45(-1.94%)
Nov 29, 2013 23.65 23.65 23.07 23.14 1,587,454 -0.15(-0.64%)
Nov 27, 2013 23.22 23.59 23.22 23.29 4,600,537 -0.04(-0.17%)
Nov 26, 2013 22.67 23.39 22.67 23.33 9,816,698 +0.75(+3.32%)
Nov 25, 2013 22.70 22.73 22.32 22.58 3,896,934 -0.06(-0.27%)
Nov 22, 2013 22.87 22.96 22.59 22.64 2,858,558 -0.26(-1.14%)
Nov 21, 2013 22.55 22.96 22.27 22.90 3,407,855 +0.44(+1.96%)
Nov 20, 2013 22.57 22.97 22.35 22.46 9,229,628 -0.10(-0.44%)
Nov 19, 2013 22.60 22.76 22.42 22.56 2,432,353 -0.03(-0.13%)
Nov 18, 2013 22.65 23.00 22.49 22.59 3,559,817 -0.11(-0.48%)
Nov 15, 2013 22.60 22.91 22.60 22.70 6,547,641 +0.04(+0.18%)
Nov 14, 2013 22.25 22.79 22.09 22.66 8,863,715 +0.83(+3.80%)
Nov 12, 2013 21.62 21.94 21.53 21.83 7,724,295 +0.18(+0.83%)
Nov 11, 2013 21.76 21.78 21.49 21.65 4,443,219 -0.10(-0.46%)
Nov 08, 2013 21.70 21.92 21.49 21.75 7,748,552 -0.34(-1.54%)
Nov 07, 2013 22.65 22.91 22.07 22.09 6,982,250 -0.26(-1.16%)
Nov 06, 2013 22.36 22.49 22.13 22.35 4,470,791 +0.15(+0.65%)
Nov 05, 2013 22.41 22.50 22.05 22.20 7,192,027 -0.37(-1.64%)
Nov 04, 2013 22.34 22.79 22.34 22.58 3,742,871 +0.27(+1.19%)
Nov 01, 2013 22.56 22.65 22.06 22.31 6,976,206 -0.21(-0.94%)
Oct 31, 2013 22.95 22.95 22.52 22.52 7,971,597 -0.46(-2.00%)
Oct 30, 2013 23.31 23.42 22.85 22.98 6,834,712 -0.45(-1.92%)
Oct 29, 2013 23.04 23.44 23.04 23.43 4,455,350 +0.32(+1.38%)
Oct 28, 2013 23.35 23.37 22.92 23.11 4,681,791 -0.13(-0.56%)
Oct 25, 2013 23.20 23.27 23.02 23.24 2,794,470 +0.06(+0.26%)
Oct 24, 2013 22.60 23.36 22.60 23.18 10,115,761 +0.64(+2.84%)
Oct 23, 2013 22.22 22.91 22.18 22.54 7,304,937 +0.21(+0.96%)
Oct 22, 2013 22.06 22.38 22.00 22.33 7,021,054 +0.55(+2.53%)
Oct 21, 2013 22.05 22.21 21.55 21.77 7,925,465 -0.33(-1.47%)
Oct 18, 2013 22.33 22.36 21.95 22.10 6,366,498 -0.11(-0.52%)
Oct 17, 2013 21.44 22.24 21.35 22.21 12,726,294 +0.67(+3.13%)
Oct 16, 2013 21.26 21.62 21.11 21.54 7,656,180 +0.33(+1.56%)
Oct 15, 2013 21.61 21.61 21.15 21.21 7,487,349 -0.52(-2.39%)
Oct 14, 2013 21.67 21.80 21.38 21.73 3,363,991 -0.18(-0.82%)
Oct 11, 2013 21.52 22.01 21.52 21.91 5,199,414 +0.37(+1.72%)
Oct 10, 2013 21.52 21.69 21.30 21.54 5,604,598 +0.44(+2.09%)
Oct 09, 2013 21.20 21.36 20.81 21.10 6,969,985 -0.03(-0.14%)
Oct 08, 2013 21.59 21.79 21.13 21.13 8,535,502 -0.51(-2.36%)
Oct 07, 2013 21.60 21.94 21.60 21.64 4,770,292 -0.22(-1.01%)
Oct 04, 2013 22.08 22.32 21.70 21.86 9,493,748 -0.35(-1.58%)
Oct 03, 2013 22.60 22.72 22.10 22.21 5,796,818 -0.41(-1.81%)
Oct 02, 2013 22.27 22.74 22.25 22.62 4,349,476 +0.14(+0.62%)
Oct 01, 2013 22.29 22.54 22.28 22.48 2,006,957 +0.10(+0.45%)
Sep 27, 2013 22.50 22.61 22.29 22.38 2,891,065 -0.29(-1.28%)
Sep 26, 2013 22.68 22.83 22.41 22.67 4,070,130 +0.00(+0.00%)
Sep 25, 2013 22.73 22.95 22.37 22.67 5,485,271 +0.01(+0.04%)
Sep 24, 2013 22.40 23.05 22.27 22.66 8,327,177 +0.39(+1.75%)
Sep 23, 2013 22.53 22.56 22.06 22.27 4,960,308 -0.33(-1.46%)
Sep 20, 2013 23.16 23.25 22.53 22.60 7,963,532 -0.52(-2.25%)
Sep 19, 2013 23.59 23.70 23.05 23.12 9,818,074 -0.28(-1.20%)
Sep 18, 2013 22.30 23.46 22.08 23.40 12,662,194 +1.08(+4.84%)
Sep 17, 2013 22.23 22.51 22.22 22.32 3,743,990 +0.05(+0.22%)
Sep 16, 2013 22.62 22.69 22.24 22.27 8,261,904 +0.32(+1.46%)
Sep 13, 2013 22.05 22.10 21.76 21.95 2,930,386 -0.06(-0.27%)
Sep 12, 2013 22.06 22.58 21.99 22.01 5,226,619 -0.03(-0.14%)
Sep 11, 2013 21.60 22.18 21.60 22.04 5,965,575 +0.39(+1.80%)
Sep 10, 2013 21.83 21.95 21.55 21.65 7,069,766 -0.12(-0.57%)
Sep 09, 2013 21.00 21.83 20.93 21.77 7,736,059 +0.90(+4.34%)
Sep 06, 2013 20.84 21.16 20.59 20.87 11,041,095 +0.35(+1.71%)
Sep 05, 2013 20.53 20.65 20.37 20.52 4,164,732 -0.03(-0.15%)
Sep 04, 2013 20.49 20.75 20.43 20.55 3,487,908 +0.02(+0.10%)
Sep 03, 2013 20.80 20.92 20.44 20.53 10,149,456 -0.03(-0.15%)
Aug 30, 2013 20.87 20.97 20.52 20.56 2,652,623 -0.40(-1.91%)
Aug 29, 2013 20.47 21.13 20.45 20.96 3,315,552 +0.40(+1.95%)
Aug 28, 2013 20.71 20.71 20.45 20.56 3,482,616 -0.10(-0.48%)
Aug 27, 2013 20.88 20.98 20.57 20.66 3,625,917 -0.53(-2.50%)
Aug 26, 2013 21.11 21.45 20.97 21.19 3,779,639 +0.12(+0.57%)
Aug 23, 2013 21.59 21.66 20.94 21.07 6,164,262 -0.55(-2.54%)
Aug 22, 2013 21.29 21.73 21.28 21.62 5,446,454 +0.38(+1.79%)
Aug 21, 2013 21.19 21.59 21.08 21.24 10,452,520 -0.08(-0.38%)
Aug 20, 2013 20.80 21.35 20.70 21.32 5,577,576 +0.64(+3.09%)
Aug 19, 2013 21.28 21.36 20.62 20.68 7,644,101 -0.67(-3.14%)
Aug 16, 2013 21.38 21.83 21.24 21.35 13,315,603 +0.05(+0.23%)
Aug 15, 2013 20.30 21.42 20.18 21.30 20,845,974 +0.49(+2.35%)
Aug 14, 2013 21.20 21.22 20.73 20.81 11,824,339 -0.46(-2.16%)
Aug 13, 2013 21.56 21.66 21.05 21.27 4,692,661 -0.39(-1.80%)
Aug 12, 2013 21.26 21.83 21.26 21.66 2,880,262 +0.12(+0.56%)
Aug 09, 2013 21.45 21.66 21.27 21.54 3,485,817 -0.04(-0.19%)
Aug 08, 2013 21.67 21.76 21.47 21.58 2,936,533 +0.17(+0.79%)
Aug 07, 2013 21.78 21.84 21.38 21.41 4,458,409 -0.49(-2.24%)
Aug 06, 2013 22.35 22.36 21.85 21.90 4,262,357 -0.48(-2.14%)
Aug 05, 2013 22.68 22.71 22.28 22.38 5,214,058 -0.33(-1.45%)
Aug 02, 2013 22.36 22.80 22.35 22.71 3,504,053 +0.44(+1.98%)
Aug 01, 2013 22.36 22.73 22.14 22.27 7,277,564 -0.01(-0.04%)
Jul 31, 2013 21.71 22.55 21.70 22.28 11,169,824 +0.47(+2.15%)
Jul 30, 2013 21.86 22.03 21.70 21.81 2,525,592 +0.06(+0.28%)
Jul 29, 2013 21.73 22.01 21.68 21.75 3,394,470 -0.08(-0.37%)
Jul 26, 2013 21.65 22.07 21.64 21.83 7,370,081 +0.01(+0.05%)
Jul 25, 2013 22.07 22.08 21.46 21.82 11,440,696 -0.73(-3.24%)
Jul 24, 2013 23.25 23.37 22.40 22.55 8,327,313 -0.67(-2.89%)
Jul 23, 2013 22.94 23.24 22.93 23.22 3,178,228 +0.27(+1.18%)
Jul 22, 2013 23.33 23.23 22.80 22.95 6,770,674 -0.28(-1.21%)
Jul 19, 2013 22.96 23.32 22.95 23.23 3,093,029 +0.16(+0.69%)
Jul 18, 2013 23.30 23.44 23.03 23.07 4,548,217 -0.19(-0.82%)
Jul 17, 2013 22.90 23.36 22.76 23.26 5,644,950 +0.29(+1.26%)
Jul 16, 2013 23.00 23.50 22.84 22.97 11,215,258 -0.14(-0.61%)
Jul 15, 2013 23.60 23.75 23.06 23.11 4,262,472 -0.47(-1.99%)
Jul 12, 2013 23.60 23.86 23.43 23.58 3,551,438 -0.03(-0.13%)
Jul 11, 2013 23.08 23.62 23.04 23.61 6,648,092 +1.21(+5.40%)
Jul 10, 2013 22.50 22.63 22.21 22.40 5,413,310 -0.12(-0.53%)
Jul 09, 2013 21.73 22.61 21.66 22.52 8,940,729 +0.86(+3.97%)
Jul 08, 2013 22.11 22.29 21.63 21.66 5,263,716 -0.31(-1.41%)
Jul 05, 2013 22.39 22.39 21.62 21.97 5,622,762 -0.45(-2.01%)
Jul 03, 2013 22.35 22.48 22.01 22.42 1,468,339 +0.16(+0.72%)
Jul 02, 2013 22.37 22.66 22.20 22.26 3,902,429 -0.20(-0.89%)
Jul 01, 2013 22.43 22.82 22.38 22.46 4,100,810 +0.08(+0.36%)
Jun 28, 2013 22.72 22.97 22.35 22.38 3,480,989 -0.37(-1.63%)
Jun 27, 2013 22.38 22.80 22.26 22.75 7,238,470 +0.54(+2.44%)
Jun 26, 2013 22.38 22.42 22.03 22.21 5,603,127 +0.18(+0.81%)
Jun 25, 2013 22.37 22.59 21.99 22.03 11,793,749 +0.24(+1.10%)
Jun 24, 2013 21.49 22.03 21.15 21.79 8,691,602 -0.27(-1.22%)
Jun 21, 2013 22.47 22.61 21.42 22.06 20,655,945 -0.28(-1.25%)
Jun 20, 2013 23.25 23.30 22.14 22.34 13,524,330 -1.36(-5.74%)
Jun 19, 2013 24.30 24.47 23.69 23.70 9,212,953 -0.72(-2.95%)
Jun 18, 2013 24.15 24.51 23.95 24.42 9,812,327 +0.14(+0.58%)
Jun 17, 2013 24.15 24.48 24.04 24.28 6,893,517 +0.39(+1.63%)
Jun 14, 2013 23.81 24.23 23.81 23.89 4,870,477 -0.01(-0.04%)
Jun 13, 2013 22.80 23.95 22.75 23.90 5,688,938 +1.00(+4.37%)
Jun 12, 2013 23.28 23.32 22.80 22.90 5,772,085 -0.10(-0.43%)
Jun 11, 2013 22.98 23.46 22.88 23.00 4,654,260 -0.45(-1.92%)
Jun 10, 2013 23.94 23.98 23.15 23.45 3,808,381 -0.37(-1.55%)
Jun 07, 2013 23.98 24.18 23.47 23.82 5,731,134 +0.06(+0.25%)
Jun 06, 2013 22.97 23.76 22.84 23.76 7,602,467 +0.70(+3.04%)
Jun 05, 2013 23.40 23.55 22.82 23.06 8,187,020 -0.37(-1.58%)
Jun 04, 2013 24.20 24.40 23.35 23.43 5,287,416 -0.67(-2.78%)
Jun 03, 2013 24.33 24.46 23.59 24.10 5,631,842 -0.23(-0.95%)
May 31, 2013 24.59 24.87 24.32 24.33 4,371,136 -0.37(-1.50%)
May 30, 2013 24.79 25.02 24.46 24.70 5,998,325 +0.01(+0.04%)
May 29, 2013 25.25 25.29 24.62 24.69 5,461,420 -0.78(-3.06%)
May 28, 2013 25.88 25.98 25.25 25.47 4,030,103 +0.08(+0.32%)
May 24, 2013 25.34 25.43 24.97 25.39 3,265,273 -0.12(-0.47%)
May 23, 2013 24.94 25.70 24.60 25.51 4,899,754 +0.20(+0.79%)
May 22, 2013 25.87 26.20 25.14 25.31 5,256,488 -0.19(-0.75%)
May 21, 2013 25.81 25.96 25.16 25.50 3,931,200 -0.23(-0.89%)
May 20, 2013 25.87 26.21 25.64 25.73 2,579,028 -0.28(-1.08%)
May 17, 2013 25.66 26.07 25.66 26.01 2,795,559 +0.40(+1.56%)
May 16, 2013 25.78 26.04 25.39 25.61 13,556,216 -0.40(-1.54%)
May 15, 2013 25.98 26.19 25.87 26.01 4,158,715 +0.39(+1.52%)
May 13, 2013 25.50 25.74 25.44 25.62 2,078,255 +0.05(+0.20%)
May 10, 2013 25.53 25.58 25.27 25.57 1,269,229 +0.25(+0.99%)
May 09, 2013 25.28 25.67 25.24 25.32 3,354,660 +0.03(+0.12%)
May 08, 2013 25.17 25.29 24.88 25.29 2,449,634 +0.09(+0.36%)
May 07, 2013 25.23 25.35 24.82 25.20 2,082,976 +0.06(+0.24%)
May 06, 2013 24.91 25.16 24.81 25.14 1,972,608 +0.24(+0.96%)
May 03, 2013 24.93 25.00 24.75 24.90 6,113,990 +0.32(+1.30%)
May 02, 2013 24.02 24.64 24.00 24.58 3,114,883 +0.68(+2.85%)
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.