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

S&P Smallcap 600 Growth Ishares ETF (NY: IJT )

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 29, 2009 19.54 19.82 19.44 19.76 462,340 +0.33(+1.68%)
May 28, 2009 19.61 19.69 19.03 19.43 559,331 +0.03(+0.13%)
May 27, 2009 19.63 19.87 19.39 19.40 721,280 -0.33(-1.70%)
May 26, 2009 18.77 19.81 18.71 19.74 439,543 +0.84(+4.42%)
May 22, 2009 19.25 19.25 18.89 18.90 482,448 -0.20(-1.05%)
May 21, 2009 19.22 19.32 18.80 19.10 535,217 -0.32(-1.66%)
May 20, 2009 19.76 20.09 19.40 19.43 700,230 -0.13(-0.69%)
May 19, 2009 19.53 19.79 19.34 19.56 744,730 +0.00(+0.02%)
May 18, 2009 19.16 19.60 19.09 19.56 669,422 +0.64(+3.38%)
May 15, 2009 18.89 19.18 18.79 18.92 1,079,298 +0.00(+0.02%)
May 14, 2009 18.80 19.26 18.64 18.91 932,607 +0.20(+1.05%)
May 13, 2009 19.26 19.30 18.68 18.72 1,551,713 -0.89(-4.53%)
May 12, 2009 20.14 20.14 19.25 19.60 837,349 -0.32(-1.62%)
May 11, 2009 19.88 20.05 19.73 19.93 1,370,165 -0.30(-1.46%)
May 08, 2009 20.03 20.28 19.74 20.22 922,767 +0.50(+2.54%)
May 07, 2009 20.41 20.45 19.55 19.72 958,521 -0.33(-1.63%)
May 06, 2009 20.22 20.28 19.68 20.05 1,513,283 +0.09(+0.46%)
May 05, 2009 19.96 20.02 19.68 19.96 764,680 -0.07(-0.33%)
May 04, 2009 19.82 20.04 19.77 20.02 1,225,630 +0.62(+3.18%)
May 01, 2009 19.26 19.55 19.21 19.40 1,147,570 +0.09(+0.47%)
Apr 30, 2009 19.69 19.93 19.31 19.31 1,271,774 -0.01(-0.07%)
Apr 29, 2009 18.98 19.59 18.87 19.32 1,150,770 +0.59(+3.16%)
Apr 28, 2009 18.52 19.07 18.47 18.73 1,981,929 +0.01(+0.07%)
Apr 27, 2009 18.56 18.94 18.41 18.72 524,230 -0.13(-0.67%)
Apr 24, 2009 18.68 19.07 18.52 18.85 1,502,144 +0.34(+1.81%)
Apr 23, 2009 18.69 18.72 18.23 18.51 1,587,824 -0.13(-0.72%)
Apr 22, 2009 18.19 19.09 18.17 18.65 2,544,013 +0.14(+0.75%)
Apr 21, 2009 17.90 18.55 17.86 18.51 2,194,454 +0.52(+2.88%)
Apr 20, 2009 18.48 18.49 17.97 17.99 1,255,137 -0.83(-4.41%)
Apr 17, 2009 18.68 18.94 18.48 18.82 1,426,659 +0.27(+1.45%)
Apr 16, 2009 18.19 18.66 17.98 18.55 1,443,349 +0.55(+3.05%)
Apr 15, 2009 17.73 18.06 17.69 18.00 1,432,838 +0.14(+0.78%)
Apr 14, 2009 17.97 18.20 17.78 17.86 1,636,365 -0.45(-2.47%)
Apr 13, 2009 18.16 18.38 17.87 18.32 1,115,723 +0.04(+0.24%)
Apr 09, 2009 17.80 18.29 17.71 18.27 773,527 +0.96(+5.55%)
Apr 08, 2009 17.09 17.34 16.95 17.31 765,321 +0.32(+1.89%)
Apr 07, 2009 17.37 17.44 16.97 16.99 786,505 -0.65(-3.70%)
Apr 06, 2009 17.65 17.72 17.32 17.64 767,509 -0.23(-1.29%)
Apr 03, 2009 17.59 17.89 17.47 17.87 3,038,842 +0.23(+1.33%)
Apr 02, 2009 17.36 17.93 17.25 17.64 384,947 +0.79(+4.70%)
Apr 01, 2009 16.34 16.86 16.24 16.85 330,694 +0.33(+1.98%)
Mar 31, 2009 16.58 17.02 16.42 16.52 409,036 +0.09(+0.53%)
Mar 30, 2009 16.51 16.81 16.06 16.43 597,380 -0.93(-5.36%)
Mar 26, 2009 16.95 17.38 16.81 17.36 877,165 +0.69(+4.12%)
Mar 25, 2009 16.46 16.93 16.03 16.68 710,808 +0.33(+2.02%)
Mar 24, 2009 16.63 16.76 16.28 16.34 1,240,272 -0.42(-2.49%)
Mar 23, 2009 16.26 16.78 16.22 16.76 738,053 +1.10(+7.03%)
Mar 20, 2009 16.25 16.34 15.57 15.66 761,896 -0.44(-2.73%)
Mar 19, 2009 16.53 16.58 16.07 16.10 776,423 -0.18(-1.10%)
Mar 18, 2009 15.72 16.43 15.64 16.28 525,940 +0.47(+2.94%)
Mar 17, 2009 15.24 15.81 15.17 15.81 608,238 +0.56(+3.68%)
Mar 16, 2009 15.68 15.75 15.22 15.25 681,747 -0.23(-1.49%)
Mar 13, 2009 15.44 15.55 15.23 15.48 0 +0.21(+1.40%)
Mar 12, 2009 14.50 15.35 14.27 15.27 491,684 +0.73(+5.03%)
Mar 11, 2009 14.61 14.87 14.41 14.54 1,149,303 +0.12(+0.81%)
Mar 10, 2009 13.95 14.49 13.92 14.42 951,876 +0.74(+5.44%)
Mar 09, 2009 13.76 14.17 13.63 13.68 1,319,203 -0.28(-2.03%)
Mar 06, 2009 14.14 14.28 13.68 13.96 0 -0.09(-0.62%)
Mar 05, 2009 14.29 14.50 14.03 14.05 767,631 -0.62(-4.24%)
Mar 04, 2009 14.79 14.91 14.40 14.67 609,119 +0.10(+0.72%)
Mar 02, 2009 15.05 15.19 14.55 14.57 1,344,515 -0.92(-5.93%)
Feb 27, 2009 15.28 15.70 15.18 15.48 0 -0.02(-0.14%)
Feb 26, 2009 15.95 16.04 15.44 15.51 680,825 -0.30(-1.93%)
Feb 25, 2009 15.99 16.14 15.59 15.81 852,855 -0.30(-1.89%)
Feb 24, 2009 15.75 16.23 15.32 16.11 753,465 +0.51(+3.29%)
Feb 23, 2009 16.36 16.36 15.59 15.60 894,646 -0.67(-4.09%)
Feb 20, 2009 16.20 16.48 15.98 16.27 1,674,304 -0.20(-1.19%)
Feb 19, 2009 16.87 16.91 16.44 16.46 873,412 -0.20(-1.19%)
Feb 18, 2009 16.98 16.98 16.53 16.66 1,187,680 -0.19(-1.14%)
Feb 17, 2009 17.39 17.39 16.76 16.85 1,310,376 -0.64(-3.66%)
Feb 13, 2009 17.59 17.82 17.47 17.49 1,352,010 -0.07(-0.40%)
Feb 12, 2009 17.08 17.58 16.98 17.56 1,724,704 +0.15(+0.85%)
Feb 11, 2009 17.47 17.57 17.14 17.42 1,640,797 +0.01(+0.05%)
Feb 10, 2009 17.92 18.27 17.32 17.41 1,270,641 -0.74(-4.08%)
Feb 09, 2009 18.29 18.35 17.99 18.15 1,051,650 -0.17(-0.92%)
Feb 06, 2009 17.81 18.46 17.75 18.32 1,896,562 +0.56(+3.16%)
Feb 05, 2009 17.30 17.96 17.30 17.75 1,229,549 +0.30(+1.72%)
Feb 04, 2009 17.53 17.87 17.36 17.45 1,308,795 -0.11(-0.62%)
Feb 03, 2009 17.50 17.67 17.24 17.56 1,473,486 +0.16(+0.90%)
Feb 02, 2009 17.06 17.51 16.93 17.41 1,144,010 +0.03(+0.20%)
Jan 30, 2009 17.84 17.88 17.25 17.37 0 -0.27(-1.53%)
Jan 29, 2009 18.14 18.15 17.62 17.64 1,430,723 -0.72(-3.93%)
Jan 28, 2009 17.98 18.52 17.98 18.36 1,281,021 +0.64(+3.63%)
Jan 27, 2009 17.62 17.88 17.50 17.72 1,668,727 +0.18(+1.02%)
Jan 26, 2009 17.42 17.95 17.32 17.54 1,701,337 +0.15(+0.88%)
Jan 23, 2009 16.91 17.65 16.87 17.39 1,705,013 +0.00(+0.03%)
Jan 22, 2009 17.36 17.75 17.05 17.38 2,367,210 -0.38(-2.13%)
Jan 21, 2009 17.32 17.86 16.96 17.76 2,067,032 +0.67(+3.92%)
Jan 20, 2009 18.00 18.03 17.07 17.09 2,113,902 -1.08(-5.96%)
Jan 16, 2009 18.29 18.35 17.60 18.18 1,785,541 +0.18(+0.99%)
Jan 15, 2009 17.72 18.17 17.21 18.00 1,244,814 +0.28(+1.57%)
Jan 14, 2009 18.12 18.19 17.64 17.72 1,189,659 -0.73(-3.96%)
Jan 13, 2009 18.24 18.55 18.19 18.45 1,746,421 +0.15(+0.83%)
Jan 12, 2009 18.69 18.69 18.21 18.30 702,754 -0.43(-2.30%)
Jan 09, 2009 19.49 19.49 18.70 18.73 1,195,325 -0.66(-3.41%)
Jan 08, 2009 19.22 19.49 19.13 19.39 780,701 +0.04(+0.20%)
Jan 07, 2009 19.66 19.70 19.14 19.35 923,622 -0.67(-3.33%)
Jan 06, 2009 20.00 20.23 19.84 20.02 1,214,291 +0.22(+1.12%)
Jan 05, 2009 19.84 19.95 19.47 19.79 1,669,396 +0.00(+0.00%)
Jan 02, 2009 19.43 19.96 19.36 19.79 0 +0.41(+2.11%)
Jan 01, 2009 19.05 19.76 19.00 19.39 0 +0.00(+0.00%)
Dec 31, 2008 19.05 19.76 19.00 19.39 862,365 +0.39(+2.05%)
Dec 30, 2008 18.56 19.01 18.42 19.00 1,170,873 +0.61(+3.35%)
Dec 29, 2008 18.62 18.64 18.09 18.38 876,896 -0.24(-1.31%)
Dec 26, 2008 18.49 18.64 18.35 18.62 325,170 +0.26(+1.40%)
Dec 24, 2008 18.35 18.47 18.12 18.37 454,341 -0.08(-0.42%)
Dec 23, 2008 18.84 18.92 18.32 18.45 983,566 -0.13(-0.73%)
Dec 22, 2008 19.15 19.15 18.15 18.58 1,109,922 -0.46(-2.40%)
Dec 19, 2008 19.14 19.47 18.86 19.04 924,925 +0.17(+0.92%)
Dec 18, 2008 19.17 19.42 18.66 18.86 755,630 -0.30(-1.56%)
Dec 17, 2008 18.67 19.39 18.60 19.16 2,049,547 +0.26(+1.38%)
Dec 16, 2008 18.13 18.92 18.13 18.90 669,038 +1.02(+5.72%)
Dec 15, 2008 18.53 18.59 17.58 17.88 1,010,327 -0.51(-2.77%)
Dec 12, 2008 17.44 18.48 17.40 18.39 1,523,914 +0.47(+2.64%)
Dec 11, 2008 18.58 18.82 17.71 17.92 1,607,732 -0.87(-4.65%)
Dec 10, 2008 18.63 19.09 18.51 18.79 1,690,189 +0.38(+2.08%)
Dec 09, 2008 18.76 19.33 18.25 18.41 1,571,614 -0.51(-2.72%)
Dec 08, 2008 18.60 19.09 18.52 18.92 768,019 +0.75(+4.14%)
Dec 05, 2008 17.26 18.19 16.84 18.17 1,155,296 +0.68(+3.88%)
Dec 04, 2008 17.63 18.34 17.18 17.49 1,046,152 -0.52(-2.90%)
Dec 03, 2008 17.41 18.09 17.05 18.01 1,709,899 +0.46(+2.63%)
Dec 02, 2008 17.08 17.55 16.78 17.55 1,875,310 +0.78(+4.64%)
Dec 01, 2008 18.16 18.35 16.71 16.77 7,824,476 -1.94(-10.35%)
Nov 28, 2008 18.27 18.71 18.18 18.71 828,088 +0.28(+1.53%)
Nov 26, 2008 17.06 18.49 17.06 18.42 1,146,189 +0.95(+5.43%)
Nov 25, 2008 17.44 17.51 16.93 17.48 1,764,502 +0.23(+1.31%)
Nov 24, 2008 16.47 17.42 16.31 17.25 2,216,127 +1.00(+6.16%)
Nov 21, 2008 15.69 16.34 14.90 16.25 2,424,367 +0.87(+5.63%)
Nov 20, 2008 16.28 16.66 15.35 15.38 1,107,221 -1.03(-6.26%)
Nov 19, 2008 17.67 17.87 16.41 16.41 440,306 -1.29(-7.28%)
Nov 18, 2008 17.85 18.19 17.18 17.70 529,089 -0.22(-1.24%)
Nov 17, 2008 17.97 18.39 17.82 17.92 446,106 -0.19(-1.06%)
Nov 14, 2008 18.86 19.12 18.07 18.11 413,491 -1.17(-6.09%)
Nov 13, 2008 17.95 19.29 17.08 19.29 1,191,386 +1.32(+7.36%)
Nov 12, 2008 18.65 18.77 17.93 17.96 547,147 -1.00(-5.25%)
Nov 11, 2008 19.09 19.51 18.82 18.96 718,883 -0.46(-2.35%)
Nov 10, 2008 20.10 20.30 19.20 19.42 768,888 -0.30(-1.52%)
Nov 07, 2008 19.71 19.96 19.32 19.72 280,999 +0.21(+1.05%)
Nov 06, 2008 20.04 20.26 19.50 19.51 380,856 -0.67(-3.31%)
Nov 05, 2008 21.09 21.16 20.15 20.18 333,507 -1.10(-5.17%)
Nov 04, 2008 21.54 21.54 20.88 21.28 544,094 +0.33(+1.56%)
Nov 03, 2008 20.93 21.20 20.79 20.95 747,500 -0.03(-0.14%)
Oct 31, 2008 20.23 21.12 19.85 20.98 491,316 +0.82(+4.08%)
Oct 30, 2008 19.82 20.27 19.50 20.16 336,298 +0.91(+4.75%)
Oct 29, 2008 19.14 20.01 18.69 19.25 356,452 +0.34(+1.80%)
Oct 28, 2008 18.19 18.91 17.37 18.91 489,861 +1.23(+6.94%)
Oct 27, 2008 17.98 18.68 17.68 17.68 394,898 -0.86(-4.65%)
Oct 24, 2008 18.01 18.89 17.78 18.54 612,118 -0.74(-3.86%)
Oct 23, 2008 19.93 19.97 18.35 19.29 697,637 -0.44(-2.23%)
Oct 22, 2008 20.43 20.57 19.41 19.73 361,297 -1.16(-5.56%)
Oct 21, 2008 21.36 21.54 20.85 20.89 386,370 -0.62(-2.87%)
Oct 20, 2008 20.93 21.53 20.75 21.50 297,514 +0.90(+4.39%)
Oct 17, 2008 20.14 21.64 19.90 20.60 752,502 -0.43(-2.03%)
Oct 16, 2008 20.27 21.03 19.14 21.03 538,115 +1.05(+5.25%)
Oct 15, 2008 21.37 21.87 19.86 19.98 350,089 -1.76(-8.10%)
Oct 14, 2008 23.41 23.74 21.48 21.74 698,317 -0.70(-3.14%)
Oct 13, 2008 21.85 22.48 21.31 22.44 477,787 +1.84(+8.92%)
Oct 10, 2008 18.67 21.10 18.56 20.61 987,405 +0.51(+2.54%)
Oct 09, 2008 21.95 22.27 20.07 20.09 1,150,862 -1.57(-7.23%)
Oct 08, 2008 21.05 22.54 21.05 21.66 882,259 -0.44(-1.97%)
Oct 07, 2008 23.81 23.81 22.00 22.10 706,923 -1.37(-5.82%)
Oct 06, 2008 23.46 23.75 22.14 23.46 928,490 -0.70(-2.92%)
Oct 03, 2008 25.00 25.41 24.13 24.17 512,790 -0.65(-2.61%)
Oct 02, 2008 25.95 26.26 24.68 24.82 506,715 -1.37(-5.25%)
Oct 01, 2008 26.32 26.82 25.96 26.19 8,991,045 -0.53(-1.97%)
Sep 30, 2008 26.38 26.72 25.39 26.72 846,914 +1.02(+3.96%)
Sep 29, 2008 26.87 27.21 25.57 25.70 870,791 -1.73(-6.31%)
Sep 26, 2008 26.85 27.43 26.43 27.43 0 +0.01(+0.04%)
Sep 25, 2008 27.29 27.66 27.01 27.42 305,177 +0.17(+0.61%)
Sep 24, 2008 27.61 27.69 27.13 27.25 282,831 -0.40(-1.43%)
Sep 23, 2008 27.93 28.22 27.63 27.65 571,254 -0.41(-1.47%)
Sep 22, 2008 28.87 29.35 28.01 28.06 660,701 -0.92(-3.17%)
Sep 19, 2008 217.52 28.98 28.71 28.98 0 +0.76(+2.68%)
Sep 18, 2008 27.32 28.24 26.49 28.22 972,195 +1.50(+5.62%)
Sep 17, 2008 27.30 27.40 26.64 26.72 1,129,650 -0.95(-3.44%)
Sep 16, 2008 26.41 27.70 26.10 27.67 1,546,815 +0.58(+2.15%)
Sep 15, 2008 27.25 27.88 26.97 27.09 721,393 -0.90(-3.23%)
Sep 12, 2008 27.80 28.15 27.71 28.00 674,024 -0.09(-0.31%)
Sep 11, 2008 27.76 28.10 27.34 28.08 728,413 +0.17(+0.59%)
Sep 10, 2008 27.87 28.14 27.53 27.92 868,049 +0.34(+1.23%)
Sep 09, 2008 28.53 28.65 27.56 27.58 511,305 -0.87(-3.07%)
Sep 08, 2008 28.92 29.48 28.14 28.45 480,722 +0.48(+1.71%)
Sep 05, 2008 28.06 28.14 27.45 27.97 0 -0.10(-0.37%)
Sep 04, 2008 28.54 28.70 27.91 28.08 655,242 -0.75(-2.61%)
Sep 03, 2008 28.86 29.16 28.69 28.83 977,455 -0.05(-0.18%)
Sep 02, 2008 29.34 29.50 28.66 28.88 1,023,061 +0.03(+0.09%)
Aug 29, 2008 29.09 29.18 28.84 28.86 0 -0.35(-1.19%)
Aug 28, 2008 28.92 29.24 28.83 29.20 456,093 +0.44(+1.54%)
Aug 27, 2008 28.54 28.93 28.47 28.76 538,957 +0.31(+1.08%)
Aug 26, 2008 28.45 28.55 28.21 28.45 309,793 +0.07(+0.24%)
Aug 25, 2008 28.83 28.83 28.21 28.39 664,096 -0.57(-1.95%)
Aug 22, 2008 28.71 29.04 28.63 28.95 438,493 +0.40(+1.39%)
Aug 21, 2008 28.46 28.74 28.43 28.56 433,562 -0.19(-0.65%)
Aug 20, 2008 28.91 29.00 28.49 28.74 476,251 +0.11(+0.38%)
Aug 19, 2008 29.00 29.01 28.51 28.64 554,599 -0.43(-1.47%)
Aug 18, 2008 29.50 29.64 28.91 29.06 592,190 -0.44(-1.50%)
Aug 15, 2008 29.67 29.79 29.27 29.50 0 +0.03(+0.11%)
Aug 14, 2008 29.22 29.58 29.07 29.47 682,489 +0.16(+0.55%)
Aug 13, 2008 29.25 29.39 28.95 29.31 696,998 +0.05(+0.18%)
Aug 12, 2008 29.47 29.47 29.18 29.26 468,590 -0.20(-0.66%)
Aug 11, 2008 28.96 29.67 28.84 29.45 662,365 +0.61(+2.11%)
Aug 08, 2008 28.27 28.91 28.08 28.84 856,552 +0.68(+2.41%)
Aug 07, 2008 28.26 28.48 28.08 28.17 437,753 -0.33(-1.16%)
Aug 06, 2008 28.26 28.53 28.04 28.50 754,975 +0.28(+1.00%)
Aug 05, 2008 27.86 28.27 27.75 28.21 564,954 +0.74(+2.69%)
Aug 04, 2008 28.02 28.02 27.36 27.47 511,900 -0.47(-1.67%)
Aug 01, 2008 27.98 28.05 27.58 27.94 4,673,686 +0.11(+0.39%)
Jul 31, 2008 27.79 28.13 27.73 27.83 960,663 -0.20(-0.71%)
Jul 30, 2008 28.00 28.20 27.71 28.03 506,023 +0.20(+0.72%)
Jul 29, 2008 27.83 27.90 27.30 27.83 294,592 +0.58(+2.12%)
Jul 28, 2008 27.76 27.85 27.19 27.25 186,784 -0.40(-1.43%)
Jul 25, 2008 27.71 27.90 27.57 27.65 262,589 +0.20(+0.75%)
Jul 24, 2008 27.75 28.06 27.42 27.44 408,227 -0.65(-2.32%)
Jul 23, 2008 28.22 28.32 27.92 28.09 2,833,689 +0.03(+0.10%)
Jul 22, 2008 27.32 28.07 27.24 28.07 510,151 +0.65(+2.36%)
Jul 21, 2008 27.43 27.50 27.20 27.42 420,433 +0.10(+0.38%)
Jul 18, 2008 27.45 27.51 27.18 27.31 533,468 -0.05(-0.19%)
Jul 17, 2008 27.29 27.43 27.02 27.36 899,278 +0.22(+0.83%)
Jul 16, 2008 26.46 27.16 26.34 27.14 1,027,134 +0.74(+2.78%)
Jul 15, 2008 26.20 26.79 25.83 26.41 1,052,096 -0.17(-0.62%)
Jul 14, 2008 26.64 27.32 26.37 26.57 392,363 -0.16(-0.60%)
Jul 11, 2008 26.52 26.95 26.20 26.73 585,526 +0.03(+0.11%)
Jul 10, 2008 26.57 26.81 26.33 26.70 528,034 +0.21(+0.79%)
Jul 09, 2008 27.08 27.21 26.49 26.49 578,267 -0.56(-2.07%)
Jul 08, 2008 26.32 27.05 26.08 27.05 1,733,947 +0.66(+2.49%)
Jul 07, 2008 26.66 26.81 26.09 26.40 704,804 -0.23(-0.88%)
Jul 04, 2008 27.08 27.08 26.39 26.63 306,694 +0.00(+0.00%)
Jul 03, 2008 27.08 27.08 26.39 26.63 306,694 -0.26(-0.95%)
Jul 02, 2008 27.58 27.82 26.88 26.89 517,566 -0.72(-2.59%)
Jul 01, 2008 27.32 27.67 27.13 27.60 1,026,522 -0.13(-0.46%)
Jun 30, 2008 27.97 28.09 27.66 27.73 1,272,098 -0.18(-0.65%)
Jun 27, 2008 27.98 28.11 27.76 27.91 1,086,777 -0.12(-0.43%)
Jun 26, 2008 28.23 28.36 27.91 28.03 678,067 -0.51(-1.78%)
Jun 25, 2008 28.41 28.76 28.38 28.54 1,001,551 +0.25(+0.87%)
Jun 24, 2008 28.66 28.67 28.28 28.30 647,767 -0.51(-1.77%)
Jun 23, 2008 29.11 29.13 28.78 28.81 784,275 -0.16(-0.54%)
Jun 20, 2008 29.19 29.27 28.68 28.96 1,170,248 -0.39(-1.34%)
Jun 19, 2008 29.12 29.37 28.99 29.36 1,107,782 +0.25(+0.87%)
Jun 18, 2008 29.24 29.30 28.96 29.10 1,755,154 -0.28(-0.95%)
Jun 17, 2008 29.40 29.51 29.27 29.38 1,401,085 -0.02(-0.05%)
Jun 16, 2008 29.04 29.43 29.00 29.40 605,993 +0.32(+1.10%)
Jun 13, 2008 28.81 29.08 28.74 29.08 485,763 +0.50(+1.76%)
Jun 12, 2008 28.74 28.98 28.45 28.57 680,558 +0.02(+0.08%)
Jun 11, 2008 29.04 29.04 28.55 28.55 589,093 -0.50(-1.73%)
Jun 10, 2008 29.07 29.22 28.91 29.05 1,464,756 -0.19(-0.64%)
Jun 09, 2008 29.35 29.42 28.95 29.24 1,131,747 -0.02(-0.06%)
Jun 06, 2008 29.84 29.91 29.25 29.26 661,825 -0.74(-2.46%)
Jun 05, 2008 29.48 30.00 29.38 30.00 842,222 +0.68(+2.31%)
Jun 04, 2008 29.11 29.56 29.11 29.32 561,138 +0.13(+0.44%)
Jun 03, 2008 29.41 29.51 28.96 29.19 821,811 -0.09(-0.32%)
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.