Skip to main content

US Home Construction Ishares ETF (NY: ITB )

116.19 +1.65 (+1.44%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.95 23.10 22.83 23.06 3,324,555 +0.01(+0.04%)
Apr 29, 2014 23.03 23.09 22.83 23.05 1,574,022 +0.03(+0.13%)
Apr 28, 2014 23.24 23.56 22.79 23.02 5,617,269 -0.01(-0.04%)
Apr 25, 2014 23.42 23.42 22.97 23.03 3,401,056 -0.53(-2.26%)
Apr 24, 2014 23.28 23.65 23.09 23.57 4,596,560 +0.56(+2.44%)
Apr 23, 2014 23.27 23.33 22.85 23.00 6,377,124 -0.36(-1.56%)
Apr 22, 2014 23.15 23.54 23.15 23.37 2,924,783 +0.19(+0.81%)
Apr 21, 2014 23.17 23.20 22.97 23.18 1,601,289 -0.02(-0.09%)
Apr 17, 2014 23.33 23.20 23.20 23.20 3,413,476 -0.17(-0.72%)
Apr 16, 2014 23.30 23.53 23.08 23.37 2,877,633 +0.19(+0.81%)
Apr 15, 2014 23.26 23.57 22.79 23.18 5,640,507 -0.07(-0.30%)
Apr 14, 2014 23.35 23.52 23.10 23.25 2,254,229 +0.05(+0.21%)
Apr 11, 2014 23.22 23.59 23.17 23.20 5,684,808 -0.30(-1.26%)
Apr 10, 2014 23.83 24.15 23.50 23.50 5,259,057 -0.38(-1.61%)
Apr 09, 2014 23.75 24.09 23.46 23.88 7,032,078 +0.17(+0.71%)
Apr 08, 2014 23.74 23.86 23.38 23.71 3,565,148 +0.11(+0.46%)
Apr 07, 2014 24.12 24.21 23.49 23.61 5,711,788 -0.64(-2.64%)
Apr 04, 2014 24.46 24.92 24.06 24.25 7,430,234 -0.12(-0.49%)
Apr 03, 2014 24.35 24.40 24.14 24.36 2,812,854 +0.00(+0.00%)
Apr 02, 2014 24.24 24.47 24.06 24.36 2,856,559 +0.10(+0.41%)
Apr 01, 2014 23.90 24.40 23.86 24.27 4,323,880 +0.38(+1.61%)
Mar 31, 2014 23.87 24.05 23.61 23.88 6,252,247 +0.12(+0.50%)
Mar 28, 2014 23.36 23.88 23.36 23.76 6,098,521 +0.37(+1.60%)
Mar 27, 2014 23.29 23.64 23.13 23.39 4,377,041 +0.06(+0.25%)
Mar 26, 2014 23.74 23.86 23.33 23.33 4,335,537 -0.32(-1.33%)
Mar 25, 2014 23.86 23.89 23.62 23.65 3,153,244 -0.01(-0.05%)
Mar 24, 2014 23.86 23.99 23.41 23.66 4,416,302 -0.16(-0.66%)
Mar 21, 2014 24.38 24.41 23.79 23.81 3,826,469 -0.39(-1.63%)
Mar 20, 2014 24.76 24.76 24.09 24.21 6,458,985 -0.40(-1.64%)
Mar 19, 2014 25.37 25.46 24.42 24.61 9,219,867 +0.08(+0.32%)
Mar 18, 2014 24.28 24.65 24.19 24.53 2,406,628 +0.36(+1.51%)
Mar 17, 2014 24.28 24.47 24.03 24.17 4,955,012 +0.03(+0.12%)
Mar 14, 2014 24.03 24.40 23.96 24.14 3,327,767 +0.02(+0.08%)
Mar 13, 2014 24.75 24.86 23.92 24.12 6,222,557 -0.61(-2.47%)
Mar 12, 2014 24.56 24.73 24.33 24.73 4,955,777 -0.07(-0.28%)
Mar 11, 2014 24.89 25.20 24.58 24.80 3,559,811 -0.06(-0.24%)
Mar 10, 2014 25.27 25.27 24.83 24.86 3,956,065 -0.48(-1.91%)
Mar 07, 2014 25.62 25.73 25.20 25.34 4,862,635 -0.23(-0.89%)
Mar 06, 2014 25.71 25.75 25.47 25.57 2,913,541 -0.14(-0.54%)
Mar 05, 2014 25.92 25.93 25.67 25.71 2,830,964 -0.26(-0.99%)
Mar 04, 2014 25.74 26.13 25.74 25.96 3,266,815 +0.29(+1.11%)
Mar 03, 2014 25.62 25.80 25.39 25.68 3,667,002 -0.23(-0.87%)
Feb 28, 2014 26.00 26.10 25.62 25.90 5,850,288 -0.16(-0.60%)
Feb 27, 2014 25.83 26.09 25.70 26.06 3,997,526 +0.18(+0.68%)
Feb 26, 2014 25.22 26.17 25.06 25.88 11,753,713 +0.71(+2.82%)
Feb 25, 2014 24.85 25.32 24.76 25.17 4,719,543 +0.28(+1.11%)
Feb 24, 2014 24.98 25.17 24.87 24.90 3,092,728 -0.01(-0.04%)
Feb 21, 2014 24.78 25.09 24.63 24.91 3,881,107 +0.26(+1.04%)
Feb 20, 2014 24.42 24.69 24.30 24.65 3,440,670 +0.25(+1.01%)
Feb 19, 2014 24.57 24.82 24.40 24.41 3,869,196 -0.26(-1.04%)
Feb 18, 2014 24.98 25.02 24.36 24.66 5,501,521 -0.18(-0.71%)
Feb 14, 2014 24.57 24.84 24.84 24.84 4,155,814 +0.28(+1.12%)
Feb 13, 2014 24.13 24.59 24.03 24.56 3,720,295 +0.29(+1.18%)
Feb 12, 2014 24.39 24.46 24.21 24.28 3,775,962 -0.01(-0.04%)
Feb 11, 2014 24.20 24.39 24.06 24.29 3,794,741 +0.06(+0.24%)
Feb 10, 2014 24.48 24.55 24.04 24.23 3,993,098 -0.30(-1.21%)
Feb 07, 2014 24.55 24.62 24.31 24.52 3,865,390 +0.07(+0.28%)
Feb 06, 2014 23.84 24.52 23.84 24.45 5,110,840 +0.74(+3.12%)
Feb 05, 2014 23.82 23.97 23.54 23.72 4,221,577 -0.27(-1.11%)
Feb 04, 2014 23.83 24.11 23.69 23.98 3,331,195 +0.27(+1.12%)
Feb 03, 2014 24.50 24.50 23.55 23.72 7,111,722 -0.74(-3.02%)
Jan 31, 2014 23.74 24.83 23.65 24.45 12,291,418 +0.42(+1.76%)
Jan 30, 2014 24.38 24.55 23.84 24.03 5,558,827 -0.02(-0.08%)
Jan 29, 2014 23.84 24.24 23.69 24.05 6,967,656 -0.11(-0.45%)
Jan 28, 2014 23.66 24.21 23.54 24.16 8,486,425 +0.89(+3.81%)
Jan 27, 2014 23.48 23.83 22.89 23.27 7,085,523 -0.10(-0.42%)
Jan 24, 2014 23.96 24.00 23.32 23.37 5,615,081 -0.82(-3.38%)
Jan 23, 2014 23.98 24.19 23.86 24.19 4,444,557 +0.12(+0.49%)
Jan 22, 2014 23.71 24.16 23.63 24.07 3,286,554 +0.37(+1.58%)
Jan 21, 2014 23.84 23.91 23.49 23.70 2,762,613 -0.04(-0.17%)
Jan 17, 2014 24.03 23.74 23.74 23.74 2,567,963 -0.33(-1.35%)
Jan 16, 2014 23.81 24.09 23.63 24.06 4,718,089 +0.11(+0.45%)
Jan 15, 2014 24.01 24.04 23.83 23.95 3,227,440 -0.06(-0.25%)
Jan 14, 2014 23.89 24.06 23.71 24.01 1,815,453 +0.20(+0.83%)
Jan 13, 2014 24.28 24.31 23.74 23.81 5,657,463 -0.58(-2.38%)
Jan 10, 2014 24.34 24.59 24.26 24.40 8,310,530 +0.34(+1.43%)
Jan 09, 2014 24.18 24.24 23.81 24.05 2,509,776 -0.04(-0.16%)
Jan 08, 2014 23.78 24.22 23.69 24.09 3,152,350 +0.27(+1.14%)
Jan 07, 2014 23.95 24.12 23.77 23.82 3,589,799 -0.03(-0.14%)
Jan 06, 2014 24.25 24.34 23.82 23.85 3,318,393 -0.38(-1.59%)
Jan 03, 2014 24.34 24.51 24.21 24.24 3,327,783 +0.00(+0.00%)
Jan 02, 2014 24.35 24.42 24.05 24.24 4,735,232 -0.22(-0.89%)
Dec 31, 2013 24.39 24.45 24.45 24.45 2,815,605 +0.14(+0.57%)
Dec 30, 2013 24.32 24.39 24.11 24.32 2,010,524 +0.07(+0.28%)
Dec 27, 2013 24.18 24.33 24.08 24.25 1,469,929 +0.13(+0.53%)
Dec 26, 2013 24.10 24.34 24.07 24.12 2,006,886 +0.07(+0.29%)
Dec 24, 2013 23.95 24.30 23.75 24.05 4,552,409 +0.10(+0.41%)
Dec 23, 2013 23.40 23.99 23.37 23.95 4,824,159 +0.70(+3.02%)
Dec 20, 2013 22.90 23.29 22.88 23.25 3,868,170 +0.40(+1.75%)
Dec 19, 2013 22.75 23.06 22.75 22.85 3,939,291 -0.20(-0.85%)
Dec 18, 2013 22.80 23.22 22.31 23.05 13,633,373 +0.82(+3.68%)
Dec 17, 2013 22.26 22.28 21.92 22.23 2,974,792 +0.00(+0.00%)
Dec 16, 2013 22.13 22.43 22.13 22.23 1,509,758 +0.13(+0.58%)
Dec 13, 2013 22.16 22.28 22.03 22.10 1,156,673 +0.04(+0.18%)
Dec 12, 2013 22.06 22.20 21.96 22.06 1,811,108 +0.02(+0.09%)
Dec 11, 2013 22.33 22.41 21.98 22.04 2,985,290 -0.40(-1.80%)
Dec 10, 2013 22.56 23.00 22.43 22.45 3,702,429 -0.07(-0.31%)
Dec 09, 2013 22.43 22.72 22.33 22.52 3,747,360 +0.25(+1.11%)
Dec 06, 2013 22.30 22.53 22.16 22.27 3,074,910 +0.35(+1.62%)
Dec 05, 2013 21.94 22.12 21.90 21.92 4,384,791 -0.15(-0.67%)
Dec 04, 2013 21.90 22.37 21.86 22.06 5,528,956 -0.13(-0.58%)
Dec 03, 2013 22.23 22.41 22.05 22.19 2,291,060 -0.16(-0.71%)
Dec 02, 2013 22.79 22.81 22.32 22.35 3,685,655 -0.44(-1.94%)
Nov 29, 2013 23.29 23.29 22.72 22.79 1,611,652 -0.15(-0.64%)
Nov 27, 2013 22.87 23.24 22.87 22.94 4,670,666 -0.04(-0.17%)
Nov 26, 2013 22.33 23.04 22.33 22.98 9,966,341 +0.74(+3.32%)
Nov 25, 2013 22.36 22.39 21.98 22.24 3,956,338 -0.06(-0.27%)
Nov 22, 2013 22.53 22.62 22.25 22.30 2,902,133 -0.26(-1.14%)
Nov 21, 2013 22.21 22.62 21.94 22.56 3,459,803 +0.43(+1.96%)
Nov 20, 2013 22.23 22.63 22.01 22.12 9,370,322 -0.10(-0.44%)
Nov 19, 2013 22.26 22.42 22.08 22.22 2,469,431 -0.03(-0.13%)
Nov 18, 2013 22.31 22.65 22.15 22.25 3,614,082 -0.11(-0.48%)
Nov 15, 2013 22.26 22.56 22.26 22.36 6,647,451 +0.04(+0.18%)
Nov 14, 2013 21.92 22.45 21.76 22.32 8,998,831 +0.82(+3.80%)
Nov 12, 2013 21.30 21.61 21.21 21.50 7,842,042 +0.18(+0.83%)
Nov 11, 2013 21.43 21.45 21.17 21.32 4,510,950 -0.10(-0.46%)
Nov 08, 2013 21.37 21.59 21.16 21.42 7,866,669 -0.33(-1.54%)
Nov 07, 2013 22.31 22.57 21.74 21.76 7,088,686 -0.26(-1.16%)
Nov 06, 2013 22.02 22.15 21.80 22.01 4,538,942 +0.14(+0.65%)
Nov 05, 2013 22.07 22.16 21.71 21.87 7,301,660 -0.36(-1.64%)
Nov 04, 2013 22.00 22.45 22.00 22.24 3,799,926 +0.26(+1.19%)
Nov 01, 2013 22.22 22.31 21.73 21.97 7,082,549 -0.21(-0.94%)
Oct 31, 2013 22.61 22.61 22.18 22.18 8,093,114 -0.45(-2.00%)
Oct 30, 2013 22.96 23.07 22.51 22.64 6,938,899 -0.44(-1.92%)
Oct 29, 2013 22.69 23.09 22.69 23.08 4,523,266 +0.32(+1.38%)
Oct 28, 2013 23.00 23.02 22.58 22.76 4,753,159 -0.13(-0.56%)
Oct 25, 2013 22.85 22.92 22.67 22.89 2,837,068 +0.06(+0.26%)
Oct 24, 2013 22.26 23.01 22.26 22.83 10,269,963 +0.63(+2.84%)
Oct 23, 2013 21.89 22.57 21.85 22.20 7,416,292 +0.21(+0.96%)
Oct 22, 2013 21.73 22.04 21.67 21.99 7,128,081 +0.54(+2.53%)
Oct 21, 2013 21.72 21.88 21.23 21.45 8,046,279 -0.32(-1.47%)
Oct 18, 2013 21.99 22.02 21.62 21.77 6,463,547 -0.11(-0.52%)
Oct 17, 2013 21.12 21.91 21.03 21.88 12,920,291 +0.66(+3.13%)
Oct 16, 2013 20.94 21.30 20.79 21.22 7,772,889 +0.33(+1.56%)
Oct 15, 2013 21.29 21.29 20.83 20.89 7,601,484 -0.51(-2.39%)
Oct 14, 2013 21.34 21.47 21.06 21.40 3,415,271 -0.18(-0.82%)
Oct 11, 2013 21.20 21.68 21.20 21.58 5,278,672 +0.36(+1.72%)
Oct 10, 2013 21.20 21.36 20.98 21.22 5,690,033 +0.43(+2.09%)
Oct 09, 2013 20.88 21.04 20.50 20.78 7,076,234 -0.03(-0.14%)
Oct 08, 2013 21.27 21.46 20.81 20.81 8,665,615 -0.50(-2.36%)
Oct 07, 2013 21.28 21.61 21.28 21.32 4,843,009 -0.22(-1.01%)
Oct 04, 2013 21.75 21.98 21.37 21.53 9,638,469 -0.34(-1.58%)
Oct 03, 2013 22.26 22.38 21.77 21.88 5,885,183 -0.40(-1.81%)
Oct 02, 2013 21.94 22.40 21.92 22.28 4,415,778 +0.14(+0.62%)
Oct 01, 2013 21.96 22.20 21.95 22.14 2,037,550 +0.10(+0.45%)
Sep 27, 2013 22.16 22.27 21.96 22.04 2,935,135 -0.29(-1.28%)
Sep 26, 2013 22.34 22.49 22.07 22.33 4,132,174 +0.00(+0.00%)
Sep 25, 2013 22.39 22.61 22.03 22.33 5,568,887 +0.01(+0.04%)
Sep 24, 2013 22.06 22.70 21.94 22.32 8,454,115 +0.40(+1.82%)
Sep 23, 2013 22.18 22.21 21.71 21.92 5,039,327 -0.32(-1.46%)
Sep 20, 2013 22.80 22.89 22.18 22.25 8,090,394 -0.51(-2.25%)
Sep 19, 2013 23.22 23.33 22.69 22.76 9,974,479 -0.28(-1.20%)
Sep 18, 2013 21.95 23.09 21.73 23.03 12,863,907 +1.06(+4.84%)
Sep 17, 2013 21.88 22.16 21.87 21.97 3,803,633 +0.05(+0.22%)
Sep 16, 2013 22.27 22.33 21.89 21.92 8,393,519 +0.32(+1.46%)
Sep 13, 2013 21.70 21.75 21.42 21.61 2,977,068 -0.06(-0.27%)
Sep 12, 2013 21.71 22.23 21.65 21.66 5,309,881 -0.03(-0.14%)
Sep 11, 2013 21.26 21.83 21.26 21.69 6,060,608 +0.38(+1.80%)
Sep 10, 2013 21.49 21.61 21.21 21.31 7,182,390 -0.12(-0.57%)
Sep 09, 2013 20.67 21.49 20.60 21.43 7,859,297 +0.89(+4.34%)
Sep 06, 2013 20.51 20.83 20.27 20.54 11,216,983 +0.34(+1.71%)
Sep 05, 2013 20.21 20.33 20.05 20.20 4,231,077 -0.03(-0.15%)
Sep 04, 2013 20.17 20.42 20.11 20.23 3,543,471 +0.02(+0.10%)
Sep 03, 2013 20.47 20.59 20.12 20.21 10,311,140 -0.03(-0.15%)
Aug 30, 2013 20.54 20.64 20.20 20.24 2,694,880 -0.39(-1.91%)
Aug 29, 2013 20.15 20.80 20.13 20.63 3,368,370 +0.39(+1.95%)
Aug 28, 2013 20.39 20.39 20.13 20.24 3,538,095 -0.10(-0.48%)
Aug 27, 2013 20.55 20.65 20.25 20.34 3,683,679 -0.52(-2.50%)
Aug 26, 2013 20.78 21.11 20.64 20.86 3,839,850 +0.12(+0.57%)
Aug 23, 2013 21.25 21.32 20.61 20.74 6,262,461 -0.54(-2.54%)
Aug 22, 2013 20.96 21.38 20.95 21.28 5,533,218 +0.37(+1.79%)
Aug 21, 2013 20.86 21.25 20.75 20.91 10,619,032 -0.08(-0.38%)
Aug 20, 2013 20.47 21.02 20.38 20.99 5,666,428 +0.63(+3.09%)
Aug 19, 2013 20.95 21.03 20.30 20.36 7,765,874 -0.66(-3.14%)
Aug 16, 2013 21.04 21.49 20.91 21.02 13,527,725 +0.05(+0.23%)
Aug 15, 2013 19.98 21.08 19.86 20.97 21,178,058 +0.48(+2.35%)
Aug 14, 2013 20.87 20.89 20.40 20.48 12,012,705 -0.45(-2.16%)
Aug 13, 2013 21.22 21.32 20.72 20.94 4,767,416 -0.38(-1.80%)
Aug 12, 2013 20.93 21.49 20.93 21.32 2,926,145 +0.12(+0.56%)
Aug 09, 2013 21.11 21.32 20.94 21.20 3,541,347 -0.04(-0.19%)
Aug 08, 2013 21.33 21.42 21.13 21.24 2,983,313 +0.17(+0.79%)
Aug 07, 2013 21.44 21.50 21.04 21.07 4,529,433 -0.48(-2.24%)
Aug 06, 2013 22.00 22.01 21.51 21.56 4,330,258 -0.47(-2.14%)
Aug 05, 2013 22.32 22.35 21.93 22.03 5,297,120 -0.32(-1.45%)
Aug 02, 2013 22.01 22.44 22.00 22.35 3,559,873 +0.43(+1.98%)
Aug 01, 2013 22.01 22.37 21.80 21.92 7,393,498 -0.01(-0.04%)
Jul 31, 2013 21.37 22.20 21.36 21.93 11,347,763 +0.46(+2.15%)
Jul 30, 2013 21.52 21.68 21.36 21.47 2,565,825 +0.06(+0.28%)
Jul 29, 2013 21.39 21.66 21.34 21.41 3,448,545 -0.08(-0.37%)
Jul 26, 2013 21.31 21.72 21.30 21.49 7,487,489 +0.01(+0.05%)
Jul 25, 2013 21.72 21.73 21.12 21.48 11,622,950 -0.72(-3.24%)
Jul 24, 2013 22.89 23.00 22.05 22.20 8,459,970 -0.66(-2.89%)
Jul 23, 2013 22.58 22.88 22.57 22.86 3,228,858 +0.27(+1.18%)
Jul 22, 2013 22.96 22.87 22.44 22.59 6,878,533 -0.28(-1.21%)
Jul 19, 2013 22.60 22.95 22.59 22.87 3,142,302 +0.16(+0.69%)
Jul 18, 2013 22.93 23.07 22.67 22.71 4,620,671 -0.19(-0.82%)
Jul 17, 2013 22.54 22.99 22.40 22.90 5,734,876 +0.29(+1.26%)
Jul 16, 2013 22.64 23.13 22.48 22.61 11,393,921 -0.14(-0.61%)
Jul 15, 2013 23.23 23.38 22.70 22.75 4,330,374 -0.46(-1.99%)
Jul 12, 2013 23.23 23.48 23.06 23.21 3,608,013 -0.03(-0.13%)
Jul 11, 2013 22.72 23.25 22.68 23.24 6,753,998 +1.19(+5.40%)
Jul 10, 2013 22.15 22.28 21.86 22.05 5,499,546 -0.12(-0.53%)
Jul 09, 2013 21.39 22.26 21.32 22.17 9,083,158 +0.85(+3.97%)
Jul 08, 2013 21.76 21.94 21.29 21.32 5,347,569 -0.31(-1.41%)
Jul 05, 2013 22.04 22.04 21.28 21.63 5,712,334 -0.44(-2.01%)
Jul 03, 2013 22.00 22.13 21.66 22.07 1,491,730 +0.16(+0.72%)
Jul 02, 2013 22.02 22.30 21.85 21.91 3,964,596 -0.20(-0.89%)
Jul 01, 2013 22.08 22.46 22.03 22.11 4,166,137 +0.08(+0.36%)
Jun 28, 2013 22.36 22.61 22.00 22.03 3,536,442 -0.36(-1.63%)
Jun 27, 2013 22.03 22.44 21.91 22.39 7,353,781 +0.53(+2.44%)
Jun 26, 2013 22.03 22.07 21.68 21.86 5,692,387 +0.18(+0.83%)
Jun 25, 2013 22.02 22.23 21.64 21.68 11,983,688 +0.24(+1.10%)
Jun 24, 2013 21.15 21.68 20.81 21.44 8,831,581 -0.27(-1.22%)
Jun 21, 2013 22.11 22.25 21.08 21.71 20,988,608 -0.28(-1.25%)
Jun 20, 2013 22.88 22.93 21.79 21.99 13,742,140 -1.34(-5.74%)
Jun 19, 2013 23.91 24.08 23.31 23.32 9,361,328 -0.71(-2.95%)
Jun 18, 2013 23.77 24.12 23.58 24.03 9,970,355 +0.14(+0.58%)
Jun 17, 2013 23.77 24.09 23.66 23.90 7,004,537 +0.38(+1.63%)
Jun 14, 2013 23.43 23.85 23.43 23.51 4,948,916 -0.01(-0.04%)
Jun 13, 2013 22.44 23.57 22.39 23.52 5,780,558 +0.98(+4.37%)
Jun 12, 2013 22.91 22.95 22.44 22.54 5,865,044 -0.10(-0.44%)
Jun 11, 2013 22.62 23.09 22.52 22.64 4,729,217 -0.44(-1.92%)
Jun 10, 2013 23.56 23.60 22.78 23.08 3,869,715 -0.36(-1.55%)
Jun 07, 2013 23.60 23.80 23.10 23.44 5,823,434 +0.06(+0.25%)
Jun 06, 2013 22.61 23.38 22.48 23.38 7,724,905 +0.69(+3.04%)
Jun 05, 2013 23.03 23.18 22.46 22.69 8,318,872 -0.36(-1.58%)
Jun 04, 2013 23.82 24.01 22.98 23.06 5,372,570 -0.66(-2.78%)
Jun 03, 2013 23.94 24.07 23.22 23.72 5,722,543 -0.23(-0.95%)
May 31, 2013 24.20 24.48 23.93 23.94 4,441,533 -0.36(-1.50%)
May 30, 2013 24.40 24.62 24.07 24.31 6,094,928 +0.01(+0.04%)
May 29, 2013 24.85 24.89 24.23 24.30 5,549,376 -0.77(-3.06%)
May 28, 2013 25.47 25.57 24.85 25.07 4,095,008 +0.08(+0.31%)
May 24, 2013 24.94 25.03 24.57 24.99 3,317,860 -0.12(-0.47%)
May 23, 2013 24.54 25.29 24.21 25.11 4,978,664 +0.20(+0.79%)
May 22, 2013 25.46 25.78 24.74 24.91 5,341,144 -0.19(-0.75%)
May 21, 2013 25.40 25.55 24.76 25.10 3,994,512 -0.23(-0.89%)
May 20, 2013 25.46 25.79 25.23 25.32 2,620,563 -0.28(-1.08%)
May 17, 2013 25.25 25.65 25.25 25.60 2,840,581 +0.39(+1.56%)
May 16, 2013 25.37 25.63 24.98 25.20 13,774,539 -0.39(-1.54%)
May 15, 2013 25.57 25.77 25.46 25.60 4,225,691 +0.38(+1.52%)
May 13, 2013 25.10 25.33 25.04 25.21 2,111,725 +0.05(+0.20%)
May 10, 2013 25.13 25.17 24.87 25.16 1,289,670 +0.25(+0.99%)
May 09, 2013 24.88 25.26 24.84 24.92 3,408,687 +0.03(+0.12%)
May 08, 2013 24.77 24.89 24.49 24.89 2,489,085 +0.09(+0.36%)
May 07, 2013 24.83 24.95 24.43 24.80 2,116,522 +0.06(+0.24%)
May 06, 2013 24.52 24.76 24.42 24.74 2,004,376 +0.24(+0.96%)
May 03, 2013 24.53 24.60 24.36 24.51 6,212,456 +0.31(+1.30%)
May 02, 2013 23.64 24.25 23.62 24.19 3,165,048 +0.67(+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.