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

Mstar Large-Cap Value Ishares ETF (NY: JKF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2010 38.39 38.84 38.27 38.39 27,249 -0.32(-0.83%)
May 27, 2010 38.40 38.71 38.11 38.71 28,496 +1.03(+2.74%)
May 26, 2010 37.99 38.27 37.52 37.68 47,404 -0.03(-0.08%)
May 25, 2010 36.79 37.71 36.56 37.71 44,334 -0.18(-0.46%)
May 24, 2010 38.29 38.33 37.86 37.88 39,758 -0.46(-1.19%)
May 21, 2010 37.05 38.34 37.02 38.34 81,872 +0.57(+1.50%)
May 20, 2010 37.85 38.53 37.77 37.77 130,609 -1.65(-4.18%)
May 19, 2010 39.02 39.47 38.80 39.42 95,650 +0.06(+0.15%)
May 18, 2010 40.27 40.33 39.19 39.36 122,938 -0.60(-1.51%)
May 17, 2010 40.10 40.10 39.19 39.97 65,952 +0.04(+0.11%)
May 14, 2010 39.92 40.47 39.59 39.92 19,194 -0.74(-1.81%)
May 13, 2010 41.01 41.11 40.66 40.66 25,842 -0.47(-1.15%)
May 12, 2010 40.88 41.19 40.73 41.13 44,732 +0.25(+0.62%)
May 11, 2010 41.00 41.19 40.72 40.87 32,138 +0.00(+0.01%)
May 10, 2010 40.86 40.88 40.50 40.87 48,043 +1.52(+3.87%)
May 07, 2010 39.53 40.13 38.77 39.35 138,704 -0.26(-0.65%)
May 06, 2010 40.98 41.03 0.1031 39.60 132,539 -1.52(-3.70%)
May 05, 2010 41.10 41.38 40.93 41.13 40,790 -0.27(-0.66%)
May 04, 2010 41.87 41.87 41.20 41.40 67,612 -0.82(-1.95%)
May 03, 2010 41.92 42.32 41.89 42.22 13,252 +0.49(+1.17%)
Apr 30, 2010 42.40 42.40 41.73 41.73 22,490 -0.60(-1.43%)
Apr 29, 2010 42.09 42.47 42.09 42.34 19,341 +0.57(+1.36%)
Apr 28, 2010 41.57 41.91 41.51 41.77 23,306 +0.43(+1.03%)
Apr 27, 2010 42.20 42.42 41.34 41.34 48,848 -1.12(-2.63%)
Apr 26, 2010 42.73 42.73 42.39 42.46 11,596 -0.24(-0.57%)
Apr 23, 2010 42.33 42.70 42.22 42.70 22,214 +0.34(+0.81%)
Apr 22, 2010 42.25 42.36 41.94 42.36 21,771 -0.11(-0.26%)
Apr 21, 2010 42.76 42.82 42.38 42.47 28,430 -0.27(-0.64%)
Apr 20, 2010 42.70 42.78 42.57 42.74 23,936 +0.41(+0.97%)
Apr 19, 2010 41.88 42.33 41.88 42.33 22,411 +0.27(+0.64%)
Apr 16, 2010 42.78 42.78 41.91 42.06 83,029 -0.81(-1.88%)
Apr 15, 2010 42.90 43.00 42.80 42.87 22,131 -0.02(-0.04%)
Apr 14, 2010 42.57 42.90 42.48 42.89 31,907 +0.49(+1.15%)
Apr 13, 2010 42.32 42.42 42.23 42.40 12,966 -0.02(-0.04%)
Apr 12, 2010 42.37 42.54 42.37 42.42 7,338 +0.16(+0.37%)
Apr 09, 2010 42.17 42.26 42.11 42.26 5,852 +0.18(+0.42%)
Apr 08, 2010 41.72 42.11 41.59 42.09 9,616 +0.27(+0.63%)
Apr 07, 2010 42.06 42.08 41.69 41.82 19,928 -0.25(-0.60%)
Apr 06, 2010 41.83 42.13 41.83 42.07 20,862 +0.13(+0.31%)
Apr 05, 2010 41.84 41.96 41.74 41.94 18,736 +0.29(+0.70%)
Apr 01, 2010 41.56 41.65 41.65 41.65 6,384 +0.35(+0.84%)
Mar 31, 2010 41.22 41.44 41.22 41.31 16,856 -0.13(-0.32%)
Mar 30, 2010 41.54 41.56 41.33 41.44 17,356 -0.09(-0.23%)
Mar 29, 2010 41.55 41.56 41.41 41.53 34,847 +0.21(+0.51%)
Mar 26, 2010 41.32 41.60 41.15 41.32 32,649 +0.05(+0.12%)
Mar 25, 2010 41.67 41.78 41.28 41.28 17,109 -0.10(-0.24%)
Mar 24, 2010 41.25 41.52 41.25 41.38 19,247 -0.09(-0.21%)
Mar 23, 2010 41.18 41.46 41.17 41.46 8,921 +0.31(+0.75%)
Mar 22, 2010 40.71 41.19 40.71 41.16 66,252 +0.16(+0.39%)
Mar 19, 2010 41.30 41.30 40.85 41.00 17,669 -0.16(-0.38%)
Mar 18, 2010 41.16 41.21 41.05 41.15 58,505 +0.01(+0.02%)
Mar 17, 2010 41.03 41.30 41.03 41.14 12,847 +0.23(+0.56%)
Mar 16, 2010 40.62 40.92 40.54 40.92 14,070 +0.47(+1.15%)
Mar 15, 2010 40.30 40.45 40.30 40.45 21,505 +0.05(+0.14%)
Mar 12, 2010 40.62 40.66 40.35 40.39 13,468 -0.05(-0.13%)
Mar 11, 2010 40.19 40.45 40.19 40.45 10,801 +0.16(+0.39%)
Mar 10, 2010 40.17 40.43 40.15 40.29 18,769 +0.24(+0.61%)
Mar 09, 2010 39.85 40.23 39.85 40.04 8,827 +0.03(+0.08%)
Mar 08, 2010 39.95 40.04 39.93 40.01 24,499 +0.07(+0.17%)
Mar 05, 2010 39.61 39.97 39.60 39.94 15,062 +0.55(+1.39%)
Mar 04, 2010 39.39 39.39 39.25 39.39 19,543 +0.04(+0.10%)
Mar 03, 2010 39.46 39.54 39.24 39.35 10,916 +0.04(+0.11%)
Mar 02, 2010 39.50 39.52 39.31 39.31 24,649 +0.02(+0.05%)
Mar 01, 2010 39.22 39.30 39.21 39.29 20,373 +0.22(+0.57%)
Feb 26, 2010 38.99 39.13 38.84 39.07 10,066 +0.16(+0.41%)
Feb 25, 2010 38.48 38.91 38.41 38.91 11,765 -0.06(-0.14%)
Feb 24, 2010 38.68 38.98 38.65 38.97 16,084 +0.37(+0.96%)
Feb 23, 2010 39.00 39.11 38.56 38.60 6,940 -0.62(-1.59%)
Feb 22, 2010 39.20 39.22 38.96 39.22 48,335 +0.22(+0.56%)
Feb 19, 2010 38.86 39.15 38.83 39.00 11,185 +0.03(+0.08%)
Feb 18, 2010 38.64 39.02 38.64 38.97 16,820 +0.26(+0.68%)
Feb 17, 2010 38.81 38.81 38.64 38.71 12,181 +0.06(+0.14%)
Feb 16, 2010 38.17 38.65 38.17 38.65 13,234 +0.70(+1.84%)
Feb 12, 2010 37.64 37.95 37.95 37.95 12,979 -0.11(-0.28%)
Feb 11, 2010 37.81 38.10 37.64 38.06 11,108 +0.21(+0.55%)
Feb 10, 2010 37.77 38.01 37.58 37.85 45,690 -0.10(-0.27%)
Feb 09, 2010 37.96 38.19 37.63 37.95 26,570 +0.35(+0.93%)
Feb 08, 2010 37.86 37.98 37.60 37.60 9,342 -0.20(-0.53%)
Feb 05, 2010 37.87 38.00 37.01 37.80 102,939 -0.10(-0.26%)
Feb 04, 2010 38.79 38.79 37.89 37.90 49,392 -1.27(-3.25%)
Feb 03, 2010 39.26 39.43 39.07 39.18 60,236 -0.33(-0.83%)
Feb 02, 2010 39.01 39.51 38.90 39.51 23,407 +0.63(+1.61%)
Feb 01, 2010 38.71 38.88 38.62 38.88 25,295 +0.51(+1.32%)
Jan 29, 2010 38.80 39.03 38.35 38.38 22,084 -0.27(-0.71%)
Jan 28, 2010 39.23 39.23 38.48 38.65 11,946 -0.39(-1.00%)
Jan 27, 2010 38.73 39.04 38.19 39.04 21,645 +0.29(+0.75%)
Jan 26, 2010 38.79 39.12 38.73 38.75 47,047 -0.15(-0.39%)
Jan 25, 2010 39.25 39.25 38.90 38.90 96,944 +0.13(+0.34%)
Jan 22, 2010 39.42 39.65 38.77 38.77 41,235 -0.87(-2.20%)
Jan 21, 2010 40.45 40.51 39.53 39.64 36,972 -0.94(-2.32%)
Jan 20, 2010 40.68 40.68 40.32 40.58 36,542 -0.30(-0.72%)
Jan 19, 2010 40.26 40.88 39.53 40.88 53,032 +0.48(+1.18%)
Jan 15, 2010 40.73 40.40 40.40 40.40 42,079 -0.45(-1.11%)
Jan 14, 2010 40.71 40.89 40.66 40.86 28,012 +0.06(+0.14%)
Jan 13, 2010 40.63 40.85 40.42 40.80 15,707 +0.31(+0.78%)
Jan 12, 2010 40.54 40.62 40.34 40.48 65,521 -0.36(-0.89%)
Jan 11, 2010 40.86 40.88 40.72 40.85 73,349 +0.29(+0.71%)
Jan 08, 2010 40.49 40.56 40.40 40.56 72,412 -0.09(-0.23%)
Jan 07, 2010 40.26 40.72 40.21 40.65 43,257 +0.32(+0.79%)
Jan 06, 2010 40.09 40.39 40.09 40.34 19,702 +0.17(+0.41%)
Jan 05, 2010 39.96 40.17 39.96 40.17 13,502 +0.28(+0.70%)
Jan 04, 2010 39.53 39.89 39.53 39.89 10,421 +0.80(+2.04%)
Dec 31, 2009 39.53 39.09 39.09 39.09 56,151 -0.33(-0.84%)
Dec 30, 2009 39.32 39.47 39.32 39.42 19,602 -0.07(-0.17%)
Dec 29, 2009 39.62 39.62 39.49 39.49 27,686 -0.04(-0.09%)
Dec 28, 2009 39.60 39.60 39.46 39.53 25,963 +0.01(+0.04%)
Dec 24, 2009 39.36 39.51 39.36 39.51 13,429 -0.12(-0.30%)
Dec 23, 2009 39.88 39.88 39.58 39.63 9,943 -0.09(-0.22%)
Dec 22, 2009 39.74 39.83 39.67 39.72 12,735 +0.09(+0.22%)
Dec 21, 2009 39.54 39.80 39.54 39.63 14,085 +0.37(+0.94%)
Dec 18, 2009 39.34 39.34 39.05 39.26 17,387 +0.14(+0.35%)
Dec 17, 2009 39.40 39.41 39.12 39.12 27,854 -0.53(-1.33%)
Dec 16, 2009 39.79 39.85 39.58 39.65 16,258 +0.03(+0.07%)
Dec 15, 2009 39.74 39.83 39.53 39.62 26,962 -0.34(-0.84%)
Dec 14, 2009 40.18 40.18 39.86 39.96 29,768 -0.03(-0.07%)
Dec 11, 2009 39.84 40.01 39.75 39.99 19,614 +0.24(+0.61%)
Dec 10, 2009 39.88 39.96 39.66 39.74 34,175 +0.18(+0.45%)
Dec 09, 2009 39.54 39.65 39.31 39.57 17,871 +0.06(+0.14%)
Dec 08, 2009 39.53 39.72 39.41 39.51 24,862 -0.45(-1.13%)
Dec 07, 2009 40.09 40.26 39.91 39.96 29,222 -0.13(-0.31%)
Dec 04, 2009 40.56 40.59 39.84 40.09 42,274 +0.12(+0.31%)
Dec 03, 2009 40.35 40.65 39.94 39.96 34,565 -0.30(-0.75%)
Dec 02, 2009 40.24 40.40 40.10 40.26 9,726 -0.01(-0.04%)
Dec 01, 2009 40.10 40.37 40.05 40.28 23,559 +0.43(+1.08%)
Nov 30, 2009 39.64 39.86 39.50 39.85 19,639 +0.24(+0.59%)
Nov 27, 2009 39.55 39.85 38.98 39.61 15,069 -0.67(-1.67%)
Nov 25, 2009 40.16 40.32 40.07 40.29 43,426 +0.18(+0.46%)
Nov 24, 2009 40.15 40.22 39.82 40.10 46,195 +0.00(+0.00%)
Nov 23, 2009 40.20 40.33 40.02 40.10 16,844 +0.58(+1.46%)
Nov 20, 2009 39.41 39.62 39.35 39.53 14,860 -0.01(-0.02%)
Nov 19, 2009 39.85 39.85 39.37 39.53 25,398 -0.52(-1.30%)
Nov 18, 2009 39.96 40.09 39.79 40.05 15,635 +0.16(+0.40%)
Nov 17, 2009 39.72 39.89 39.65 39.89 31,526 +0.10(+0.24%)
Nov 16, 2009 39.55 40.00 39.55 39.80 19,275 +0.57(+1.46%)
Nov 13, 2009 39.17 39.43 39.01 39.23 32,835 +0.13(+0.34%)
Nov 12, 2009 39.69 39.70 39.03 39.09 33,572 -0.49(-1.24%)
Nov 11, 2009 39.76 39.86 39.46 39.58 79,141 +0.18(+0.45%)
Nov 10, 2009 39.34 39.48 39.28 39.41 17,930 +0.04(+0.11%)
Nov 09, 2009 38.85 39.36 38.85 39.36 14,535 +0.92(+2.40%)
Nov 06, 2009 38.12 38.50 38.08 38.44 18,855 +0.07(+0.17%)
Nov 05, 2009 38.04 38.38 38.04 38.38 68,612 +0.71(+1.88%)
Nov 04, 2009 38.02 38.29 37.65 37.67 37,159 +0.01(+0.04%)
Nov 03, 2009 37.32 37.70 37.32 37.65 26,217 -0.04(-0.12%)
Nov 02, 2009 37.75 38.08 37.13 37.70 68,050 +0.15(+0.39%)
Oct 30, 2009 38.57 38.59 37.36 37.55 56,252 -1.18(-3.04%)
Oct 29, 2009 38.08 38.78 37.95 38.73 18,838 +0.81(+2.14%)
Oct 28, 2009 38.30 38.38 37.86 37.91 55,611 -0.57(-1.48%)
Oct 27, 2009 38.52 38.72 38.16 38.49 64,645 +0.14(+0.36%)
Oct 26, 2009 39.01 39.31 38.27 38.35 47,003 -0.65(-1.66%)
Oct 23, 2009 39.10 39.10 38.90 39.00 48,059 -0.46(-1.17%)
Oct 22, 2009 39.08 39.57 38.97 39.46 20,353 +0.38(+0.97%)
Oct 21, 2009 39.41 39.78 39.07 39.08 46,958 -0.32(-0.81%)
Oct 20, 2009 39.31 39.44 39.31 39.40 26,481 -0.35(-0.87%)
Oct 19, 2009 39.50 39.85 39.38 39.75 22,063 +0.35(+0.88%)
Oct 16, 2009 39.31 39.55 39.21 39.40 20,229 -0.34(-0.87%)
Oct 15, 2009 39.47 39.74 39.41 39.74 7,381 +0.05(+0.13%)
Oct 14, 2009 39.50 39.72 39.30 39.69 29,192 +0.80(+2.05%)
Oct 13, 2009 38.95 38.98 38.62 38.90 16,341 -0.10(-0.26%)
Oct 12, 2009 38.98 39.10 38.91 39.00 22,001 +0.29(+0.74%)
Oct 09, 2009 38.57 38.73 38.57 38.71 15,831 +0.16(+0.42%)
Oct 08, 2009 38.73 38.79 38.50 38.55 23,826 +0.15(+0.40%)
Oct 07, 2009 38.26 38.40 38.16 38.40 14,838 +0.07(+0.17%)
Oct 06, 2009 38.11 38.51 38.09 38.33 32,450 +0.57(+1.51%)
Oct 05, 2009 37.32 37.83 37.26 37.76 18,453 +0.69(+1.86%)
Oct 02, 2009 36.92 37.26 36.75 37.07 117,031 -0.23(-0.61%)
Oct 01, 2009 38.12 38.12 37.30 37.30 32,753 -0.90(-2.36%)
Sep 30, 2009 38.69 38.69 38.02 38.20 11,909 -0.38(-0.99%)
Sep 29, 2009 38.79 38.90 38.56 38.58 23,861 -0.02(-0.06%)
Sep 28, 2009 38.06 38.64 38.05 38.60 83,456 +0.70(+1.85%)
Sep 25, 2009 38.00 38.22 37.80 37.90 21,893 -0.23(-0.60%)
Sep 24, 2009 38.72 38.73 37.97 38.13 15,509 -0.41(-1.06%)
Sep 23, 2009 39.11 39.32 38.54 38.54 30,066 -0.67(-1.70%)
Sep 22, 2009 39.23 39.28 39.11 39.20 76,531 +0.31(+0.81%)
Sep 21, 2009 38.73 38.98 38.60 38.89 326,958 -0.18(-0.47%)
Sep 18, 2009 39.26 39.26 39.02 39.07 122,860 +0.07(+0.19%)
Sep 17, 2009 39.14 39.31 38.84 39.00 36,456 +0.26(+0.66%)
Sep 16, 2009 38.66 39.06 38.47 38.74 53,268 +0.33(+0.86%)
Sep 15, 2009 38.37 38.53 38.21 38.41 35,547 +0.01(+0.02%)
Sep 14, 2009 37.68 38.41 37.67 38.41 27,937 +0.31(+0.83%)
Sep 11, 2009 38.21 38.31 37.97 38.09 25,426 -0.05(-0.13%)
Sep 10, 2009 37.91 38.17 37.74 38.14 46,446 +0.31(+0.81%)
Sep 09, 2009 37.70 37.95 37.67 37.83 28,202 +0.18(+0.49%)
Sep 08, 2009 37.76 37.83 37.55 37.65 25,107 +0.30(+0.80%)
Sep 04, 2009 36.91 37.35 36.91 37.35 14,110 +0.64(+1.75%)
Sep 03, 2009 36.69 36.81 36.56 36.71 19,463 +0.12(+0.33%)
Sep 02, 2009 36.71 36.80 36.49 36.59 34,693 -0.23(-0.63%)
Sep 01, 2009 37.64 37.97 36.74 36.82 53,329 -0.97(-2.58%)
Aug 31, 2009 37.75 37.89 37.65 37.79 21,198 -0.40(-1.04%)
Aug 28, 2009 38.53 38.53 38.04 38.19 82,589 -0.07(-0.19%)
Aug 27, 2009 38.22 38.39 37.78 38.26 78,102 +0.04(+0.12%)
Aug 26, 2009 37.93 38.30 37.93 38.21 138,624 +0.04(+0.11%)
Aug 25, 2009 38.48 38.48 38.17 38.17 53,081 +0.10(+0.25%)
Aug 24, 2009 38.19 38.47 38.01 38.08 63,269 +0.10(+0.25%)
Aug 21, 2009 37.52 38.00 37.52 37.98 38,515 +0.81(+2.17%)
Aug 20, 2009 36.89 37.22 36.84 37.18 18,762 +0.39(+1.05%)
Aug 19, 2009 36.12 36.93 36.12 36.79 22,434 +0.31(+0.86%)
Aug 18, 2009 36.25 36.56 36.20 36.47 15,058 +0.29(+0.79%)
Aug 17, 2009 36.31 36.32 36.11 36.19 21,345 -0.86(-2.31%)
Aug 14, 2009 37.16 37.16 36.64 37.04 26,376 -0.21(-0.57%)
Aug 13, 2009 37.15 37.26 36.83 37.26 29,369 +0.27(+0.73%)
Aug 12, 2009 36.50 37.18 36.50 36.99 80,662 +0.44(+1.20%)
Aug 11, 2009 37.03 37.03 36.48 36.55 110,129 -0.58(-1.56%)
Aug 10, 2009 37.01 37.27 36.96 37.12 27,656 -0.08(-0.20%)
Aug 07, 2009 37.25 37.63 37.07 37.20 30,959 +0.38(+1.02%)
Aug 06, 2009 37.18 37.18 36.59 36.82 25,336 -0.08(-0.20%)
Aug 05, 2009 36.87 37.01 36.52 36.90 116,037 +0.12(+0.32%)
Aug 04, 2009 36.39 36.78 36.39 36.78 19,267 +0.28(+0.76%)
Aug 03, 2009 36.51 36.64 36.30 36.50 54,391 +0.50(+1.38%)
Jul 31, 2009 35.87 36.14 35.69 36.00 15,133 +0.19(+0.53%)
Jul 30, 2009 35.86 36.14 35.81 35.81 15,447 +0.48(+1.35%)
Jul 29, 2009 35.28 35.38 35.06 35.34 58,670 -0.19(-0.54%)
Jul 28, 2009 35.49 35.68 35.35 35.53 26,148 -0.16(-0.44%)
Jul 27, 2009 35.49 35.69 35.40 35.69 32,388 +0.21(+0.60%)
Jul 24, 2009 35.05 35.48 35.04 35.48 3,375 +0.36(+1.02%)
Jul 23, 2009 34.36 35.32 34.36 35.12 20,347 +0.87(+2.54%)
Jul 22, 2009 34.05 34.51 34.05 34.25 32,865 +0.08(+0.24%)
Jul 21, 2009 34.27 34.27 33.91 34.17 38,553 +0.27(+0.79%)
Jul 20, 2009 33.87 33.94 33.64 33.90 37,459 +0.23(+0.70%)
Jul 17, 2009 33.76 33.85 33.55 33.66 11,239 -0.17(-0.50%)
Jul 16, 2009 33.52 33.93 33.46 33.83 37,289 +0.04(+0.11%)
Jul 15, 2009 33.27 33.80 33.22 33.79 98,679 +1.01(+3.08%)
Jul 14, 2009 32.75 32.79 32.53 32.78 54,185 +0.18(+0.56%)
Jul 13, 2009 31.93 32.60 31.85 32.60 9,067 +0.88(+2.77%)
Jul 10, 2009 31.68 31.83 31.53 31.72 31,442 -0.24(-0.76%)
Jul 09, 2009 32.18 32.18 31.93 31.96 13,588 +0.02(+0.07%)
Jul 08, 2009 32.33 32.33 31.52 31.94 98,311 -0.22(-0.68%)
Jul 07, 2009 32.53 32.57 32.12 32.16 37,393 -0.53(-1.63%)
Jul 06, 2009 32.35 32.70 32.26 32.70 48,845 -0.09(-0.27%)
Jul 02, 2009 33.15 33.15 32.72 32.78 43,635 -0.93(-2.76%)
Jul 01, 2009 33.82 34.04 33.71 33.71 13,790 +0.09(+0.26%)
Jun 30, 2009 33.97 33.99 33.39 33.63 53,342 -0.34(-1.01%)
Jun 29, 2009 33.65 33.97 33.52 33.97 25,544 +0.42(+1.27%)
Jun 26, 2009 33.52 33.62 33.30 33.55 24,892 +0.01(+0.04%)
Jun 25, 2009 33.02 33.57 32.99 33.53 21,420 +0.64(+1.96%)
Jun 24, 2009 33.17 33.33 32.78 32.89 26,496 +0.05(+0.16%)
Jun 23, 2009 32.73 32.95 32.58 32.84 73,738 -0.14(-0.41%)
Jun 22, 2009 33.51 33.51 32.97 32.97 36,192 -1.01(-2.98%)
Jun 19, 2009 34.35 34.35 33.84 33.98 38,974 +0.00(+0.00%)
Jun 18, 2009 33.88 34.09 33.88 33.98 27,589 +0.42(+1.26%)
Jun 17, 2009 33.69 33.83 33.37 33.56 29,295 -0.18(-0.54%)
Jun 16, 2009 34.43 34.43 33.74 33.74 40,666 -0.53(-1.56%)
Jun 15, 2009 34.64 34.64 34.05 34.28 23,250 -0.78(-2.23%)
Jun 12, 2009 34.75 35.11 34.75 35.06 22,482 +0.20(+0.57%)
Jun 11, 2009 34.57 35.35 34.57 34.86 43,317 +0.39(+1.13%)
Jun 10, 2009 34.83 34.83 34.11 34.47 32,711 +0.00(+0.00%)
Jun 09, 2009 34.66 34.66 34.34 34.47 49,246 -0.04(-0.11%)
Jun 08, 2009 34.34 34.67 34.12 34.51 53,868 +0.07(+0.19%)
Jun 05, 2009 35.00 35.00 34.26 34.45 40,379 -0.15(-0.44%)
Jun 04, 2009 34.34 34.62 34.22 34.60 42,545 +0.42(+1.22%)
Jun 03, 2009 34.38 34.47 33.96 34.18 24,258 -0.55(-1.60%)
Jun 02, 2009 34.57 34.86 34.49 34.74 32,920 +0.12(+0.33%)
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.