Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.80 27.83 27.50 27.77 297,361 +0.20(+0.71%)
Aug 30, 2012 27.66 27.69 27.50 27.58 525,100 -0.22(-0.78%)
Aug 29, 2012 27.75 27.85 27.67 27.79 391,218 +0.08(+0.28%)
Aug 27, 2012 27.88 27.88 27.66 27.72 380,084 -0.03(-0.10%)
Aug 24, 2012 27.55 27.80 27.53 27.74 1,152,704 +0.14(+0.49%)
Aug 23, 2012 27.72 27.72 27.52 27.61 517,050 -0.15(-0.56%)
Aug 22, 2012 27.67 27.81 27.60 27.76 629,877 +0.02(+0.08%)
Aug 21, 2012 27.85 27.95 27.66 27.74 1,925,696 +0.01(+0.03%)
Aug 20, 2012 27.82 27.85 27.63 27.73 832,990 -0.16(-0.57%)
Aug 17, 2012 27.81 27.90 27.77 27.89 806,897 +0.12(+0.44%)
Aug 16, 2012 27.53 27.81 27.49 27.77 426,183 +0.23(+0.84%)
Aug 15, 2012 27.38 27.57 27.38 27.53 672,561 +0.11(+0.40%)
Aug 14, 2012 27.59 27.59 27.34 27.43 2,129,862 -0.01(-0.03%)
Aug 13, 2012 27.46 27.46 27.23 27.43 355,720 -0.03(-0.12%)
Aug 10, 2012 27.35 27.48 27.28 27.47 244,708 -0.02(-0.08%)
Aug 09, 2012 27.48 27.56 27.41 27.49 393,366 -0.01(-0.03%)
Aug 08, 2012 27.39 27.55 27.37 27.50 472,066 +0.00(+0.00%)
Aug 07, 2012 27.38 27.61 27.37 27.50 788,565 +0.32(+1.17%)
Aug 06, 2012 27.14 27.28 27.13 27.18 610,704 +0.08(+0.28%)
Aug 03, 2012 27.00 27.17 26.95 27.10 1,228,753 +0.57(+2.16%)
Aug 02, 2012 26.45 26.71 26.33 26.53 1,810,287 -0.11(-0.43%)
Aug 01, 2012 26.97 27.00 26.60 26.64 2,740,851 -0.19(-0.69%)
Jul 31, 2012 26.96 27.07 26.83 26.83 356,718 -0.19(-0.69%)
Jul 30, 2012 27.13 27.23 26.94 27.02 340,579 -0.12(-0.43%)
Jul 27, 2012 26.77 27.23 26.72 27.14 1,560,820 +0.52(+1.96%)
Jul 26, 2012 26.54 26.67 26.36 26.61 670,204 +0.45(+1.74%)
Jul 25, 2012 26.18 26.29 26.00 26.16 1,014,019 +0.10(+0.38%)
Jul 24, 2012 26.44 26.44 25.92 26.06 600,936 -0.34(-1.31%)
Jul 23, 2012 26.26 26.47 26.09 26.40 400,116 -0.31(-1.17%)
Jul 20, 2012 26.89 26.91 26.71 26.72 2,721,319 -0.39(-1.42%)
Jul 19, 2012 27.06 27.19 26.91 27.10 698,163 +0.13(+0.49%)
Jul 18, 2012 26.69 27.07 26.66 26.97 740,711 +0.24(+0.88%)
Jul 17, 2012 26.69 26.79 26.35 26.74 1,899,319 +0.20(+0.74%)
Jul 16, 2012 26.59 26.65 26.42 26.54 370,701 -0.13(-0.49%)
Jul 13, 2012 26.35 26.70 26.35 26.67 1,335,150 +0.39(+1.49%)
Jul 12, 2012 26.12 26.39 25.95 26.28 2,423,972 -0.06(-0.22%)
Jul 11, 2012 26.49 26.55 26.18 26.34 1,058,481 -0.13(-0.48%)
Jul 10, 2012 26.93 26.96 26.36 26.47 486,117 -0.29(-1.07%)
Jul 09, 2012 26.86 26.89 26.64 26.75 387,720 -0.13(-0.47%)
Jul 06, 2012 27.00 27.03 26.72 26.88 652,992 -0.38(-1.38%)
Jul 05, 2012 27.20 27.36 27.07 27.26 1,699,769 +0.03(+0.10%)
Jul 03, 2012 27.01 27.25 26.99 27.23 1,595,615 +0.25(+0.94%)
Jul 02, 2012 27.00 27.02 26.76 26.98 437,035 +0.11(+0.41%)
Jun 29, 2012 26.68 26.89 26.58 26.87 901,203 +0.74(+2.85%)
Jun 28, 2012 26.07 26.16 25.81 26.12 3,687,473 -0.14(-0.54%)
Jun 27, 2012 26.23 26.34 26.13 26.26 2,647,208 +0.10(+0.38%)
Jun 26, 2012 26.08 26.24 25.92 26.16 2,664,711 +0.15(+0.60%)
Jun 25, 2012 26.19 26.19 25.89 26.01 904,005 -0.46(-1.73%)
Jun 22, 2012 26.47 26.54 26.28 26.47 2,393,280 +0.18(+0.67%)
Jun 21, 2012 27.04 27.09 26.26 26.29 629,476 -0.78(-2.88%)
Jun 20, 2012 27.10 27.21 26.88 27.07 696,088 -0.05(-0.20%)
Jun 19, 2012 26.96 27.22 26.95 27.12 709,842 +0.34(+1.25%)
Jun 18, 2012 26.44 26.82 26.36 26.79 666,058 +0.23(+0.85%)
Jun 15, 2012 26.32 26.59 26.28 26.56 1,137,167 +0.31(+1.19%)
Jun 14, 2012 26.05 26.33 25.95 26.25 2,368,777 +0.21(+0.80%)
Jun 13, 2012 26.29 26.39 25.94 26.04 654,105 -0.32(-1.20%)
Jun 12, 2012 26.14 26.38 25.96 26.36 1,100,035 +0.31(+1.18%)
Jun 11, 2012 26.78 26.79 26.02 26.05 2,500,443 -0.47(-1.76%)
Jun 08, 2012 26.27 26.53 26.07 26.52 1,598,421 +0.21(+0.79%)
Jun 07, 2012 26.74 26.78 26.26 26.31 514,917 -0.12(-0.45%)
Jun 06, 2012 26.05 26.43 26.02 26.43 2,003,603 +0.61(+2.35%)
Jun 05, 2012 25.38 25.86 25.38 25.82 758,115 +0.32(+1.26%)
Jun 04, 2012 25.61 25.70 25.18 25.50 954,619 -0.07(-0.27%)
Jun 01, 2012 25.83 25.95 25.54 25.57 1,864,711 -0.82(-3.09%)
May 31, 2012 26.52 26.55 26.08 26.38 913,009 -0.17(-0.65%)
May 30, 2012 26.80 26.81 26.49 26.55 809,979 -0.52(-1.91%)
May 29, 2012 26.93 27.15 26.82 27.07 702,966 +0.35(+1.31%)
May 25, 2012 26.74 26.80 26.64 26.72 912,534 -0.01(-0.03%)
May 24, 2012 26.76 26.83 26.49 26.73 682,985 +0.00(+0.00%)
May 23, 2012 26.36 26.77 26.13 26.73 1,026,654 +0.14(+0.55%)
May 22, 2012 26.57 26.81 26.42 26.58 3,952,099 +0.07(+0.27%)
May 21, 2012 25.89 26.52 25.81 26.51 1,659,987 +0.69(+2.68%)
May 18, 2012 26.21 26.29 25.77 25.82 2,778,686 -0.33(-1.25%)
May 17, 2012 26.83 26.87 26.14 26.14 882,900 -0.72(-2.68%)
May 16, 2012 27.12 27.26 26.86 26.86 1,600,029 -0.14(-0.50%)
May 15, 2012 27.15 27.30 26.94 27.00 2,872,731 -0.17(-0.62%)
May 14, 2012 27.24 27.36 27.10 27.17 3,051,894 -0.35(-1.27%)
May 11, 2012 27.29 27.74 27.27 27.52 3,551,234 +0.04(+0.15%)
May 10, 2012 27.72 27.73 27.41 27.48 729,949 +0.00(+0.02%)
May 09, 2012 27.27 27.62 27.08 27.47 725,424 -0.11(-0.39%)
May 08, 2012 27.57 27.61 27.07 27.58 1,118,665 -0.21(-0.75%)
May 07, 2012 27.69 27.88 27.66 27.79 3,047,595 +0.02(+0.08%)
May 04, 2012 28.13 28.13 27.72 27.77 1,028,023 -0.51(-1.81%)
May 03, 2012 28.64 28.64 28.20 28.28 831,773 -0.38(-1.33%)
May 02, 2012 28.47 28.69 28.40 28.66 509,801 +0.03(+0.10%)
May 01, 2012 28.47 28.85 28.40 28.63 1,343,350 +0.17(+0.59%)
Apr 30, 2012 28.59 28.59 28.39 28.46 1,121,094 -0.15(-0.54%)
Apr 27, 2012 28.56 28.69 28.38 28.62 1,180,858 +0.16(+0.57%)
Apr 26, 2012 28.14 28.50 28.14 28.45 601,535 +0.26(+0.93%)
Apr 25, 2012 28.02 28.19 27.93 28.19 798,334 +0.51(+1.83%)
Apr 24, 2012 27.79 27.85 27.60 27.68 728,631 -0.08(-0.29%)
Apr 23, 2012 27.70 27.79 27.51 27.77 523,271 -0.31(-1.11%)
Apr 20, 2012 28.26 28.27 28.08 28.08 801,900 -0.05(-0.16%)
Apr 19, 2012 28.23 28.48 27.99 28.12 809,434 -0.08(-0.27%)
Apr 18, 2012 28.10 28.28 28.07 28.20 452,952 -0.03(-0.10%)
Apr 17, 2012 27.99 28.32 27.99 28.23 633,568 +0.43(+1.56%)
Apr 16, 2012 28.04 28.09 27.68 27.79 817,304 -0.10(-0.34%)
Apr 13, 2012 28.06 28.12 27.85 27.89 813,930 -0.28(-1.00%)
Apr 12, 2012 27.72 28.20 27.70 28.17 660,104 +0.49(+1.77%)
Apr 11, 2012 27.64 27.78 27.62 27.68 1,220,818 +0.33(+1.19%)
Apr 10, 2012 27.92 28.00 27.34 27.35 5,862,481 -0.63(-2.27%)
Apr 09, 2012 27.93 28.05 27.85 27.99 688,443 -0.39(-1.37%)
Apr 05, 2012 28.26 28.47 28.24 28.38 2,320,053 +0.04(+0.14%)
Apr 04, 2012 28.43 28.48 28.21 28.34 3,888,530 -0.37(-1.28%)
Apr 03, 2012 28.68 28.83 28.52 28.70 4,045,882 -0.05(-0.17%)
Apr 02, 2012 28.47 28.85 28.40 28.75 3,439,981 +0.28(+0.99%)
Mar 30, 2012 28.58 28.60 28.33 28.47 616,267 +0.08(+0.27%)
Mar 29, 2012 28.21 28.44 28.09 28.40 904,718 +0.02(+0.08%)
Mar 28, 2012 28.62 28.64 28.17 28.37 987,625 -0.25(-0.87%)
Mar 27, 2012 28.74 28.76 28.61 28.62 1,519,323 -0.11(-0.38%)
Mar 26, 2012 28.57 28.73 28.54 28.73 765,016 +0.43(+1.50%)
Mar 23, 2012 28.22 28.33 27.99 28.30 1,447,135 +0.12(+0.41%)
Mar 22, 2012 28.18 28.27 28.03 28.19 1,217,727 -0.23(-0.83%)
Mar 21, 2012 28.41 28.52 28.32 28.42 5,959,095 +0.06(+0.22%)
Mar 20, 2012 28.36 28.41 28.24 28.36 801,540 -0.20(-0.70%)
Mar 19, 2012 28.41 28.67 28.39 28.56 597,827 +0.08(+0.29%)
Mar 16, 2012 28.46 28.51 28.40 28.48 661,339 +0.03(+0.11%)
Mar 15, 2012 28.24 28.46 28.19 28.45 877,051 +0.20(+0.72%)
Mar 14, 2012 28.36 28.43 28.17 28.24 1,930,744 -0.16(-0.57%)
Mar 13, 2012 28.10 28.41 28.02 28.41 2,729,307 +0.49(+1.77%)
Mar 12, 2012 28.02 28.08 27.87 27.91 477,330 -0.12(-0.42%)
Mar 09, 2012 27.86 28.10 27.84 28.03 712,241 +0.21(+0.76%)
Mar 08, 2012 27.70 27.89 27.59 27.82 821,836 +0.34(+1.23%)
Mar 07, 2012 27.34 27.53 27.29 27.48 1,057,750 +0.23(+0.85%)
Mar 06, 2012 27.39 27.43 27.15 27.25 2,962,094 -0.48(-1.73%)
Mar 05, 2012 27.92 27.92 27.63 27.73 988,093 -0.24(-0.84%)
Mar 02, 2012 28.10 28.18 27.87 27.96 883,827 -0.15(-0.53%)
Mar 01, 2012 27.96 28.17 27.93 28.11 1,591,757 +0.24(+0.86%)
Feb 29, 2012 28.07 28.16 27.84 27.87 1,102,378 -0.19(-0.66%)
Feb 28, 2012 28.08 28.17 27.93 28.06 828,370 -0.00(-0.02%)
Feb 27, 2012 27.84 28.14 27.73 28.06 749,143 +0.01(+0.05%)
Feb 24, 2012 28.04 28.15 28.00 28.05 4,645,252 +0.06(+0.21%)
Feb 23, 2012 27.84 28.01 27.69 27.99 886,243 +0.16(+0.57%)
Feb 22, 2012 27.82 27.96 27.75 27.83 1,865,397 -0.05(-0.16%)
Feb 21, 2012 28.07 28.10 27.76 27.88 580,463 -0.11(-0.40%)
Feb 17, 2012 28.16 28.16 27.92 27.99 717,150 -0.01(-0.05%)
Feb 16, 2012 27.66 28.03 27.66 28.00 4,806,344 +0.34(+1.23%)
Feb 15, 2012 27.89 27.91 27.59 27.66 1,383,363 -0.07(-0.26%)
Feb 14, 2012 27.59 27.76 27.58 27.74 975,775 +0.01(+0.05%)
Feb 13, 2012 27.79 27.79 27.53 27.72 719,625 +0.23(+0.82%)
Feb 10, 2012 27.45 27.55 27.35 27.50 2,714,981 -0.26(-0.95%)
Feb 09, 2012 27.74 27.78 27.51 27.76 506,466 +0.12(+0.42%)
Feb 08, 2012 27.63 27.75 27.49 27.64 1,215,205 +0.03(+0.10%)
Feb 07, 2012 27.52 27.66 27.40 27.61 3,564,375 +0.04(+0.13%)
Feb 06, 2012 27.43 27.60 27.40 27.58 921,137 -0.00(-0.02%)
Feb 03, 2012 27.50 27.60 27.42 27.58 1,120,624 +0.43(+1.58%)
Feb 02, 2012 27.10 27.27 27.06 27.15 1,198,746 +0.09(+0.32%)
Feb 01, 2012 26.90 27.15 26.86 27.07 2,039,700 +0.39(+1.47%)
Jan 31, 2012 26.90 26.92 26.54 26.67 990,579 -0.04(-0.14%)
Jan 30, 2012 26.56 26.75 26.46 26.71 1,247,271 -0.14(-0.54%)
Jan 27, 2012 26.63 26.92 26.63 26.86 979,339 +0.11(+0.41%)
Jan 26, 2012 27.10 27.15 26.64 26.75 681,535 -0.19(-0.69%)
Jan 25, 2012 26.54 26.97 26.46 26.93 964,329 +0.37(+1.38%)
Jan 24, 2012 26.28 26.58 26.25 26.57 1,093,801 +0.11(+0.41%)
Jan 23, 2012 26.42 26.62 26.27 26.46 2,729,670 +0.06(+0.24%)
Jan 20, 2012 26.57 26.57 26.34 26.39 2,847,428 -0.19(-0.70%)
Jan 19, 2012 26.39 26.65 26.36 26.58 4,331,978 +0.30(+1.15%)
Jan 18, 2012 25.86 26.29 25.83 26.28 1,185,954 +0.43(+1.68%)
Jan 17, 2012 25.98 26.07 25.80 25.84 573,882 +0.09(+0.33%)
Jan 13, 2012 25.71 25.81 25.56 25.76 587,516 -0.18(-0.70%)
Jan 12, 2012 25.86 25.95 25.63 25.94 669,111 +0.17(+0.65%)
Jan 11, 2012 25.63 25.80 25.63 25.77 889,269 +0.03(+0.12%)
Jan 10, 2012 25.72 25.78 25.65 25.74 995,997 +0.31(+1.21%)
Jan 09, 2012 25.43 25.49 25.28 25.43 868,598 +0.10(+0.39%)
Jan 06, 2012 25.32 25.43 25.21 25.33 2,627,077 -0.01(-0.04%)
Jan 05, 2012 25.02 25.38 24.90 25.34 1,610,390 +0.17(+0.68%)
Jan 04, 2012 25.04 25.24 24.99 25.17 3,696,887 +0.28(+1.14%)
Dec 30, 2011 24.94 25.04 24.88 24.88 1,643,081 -0.09(-0.38%)
Dec 29, 2011 24.85 25.01 24.75 24.98 617,839 +0.28(+1.12%)
Dec 28, 2011 25.11 25.12 24.69 24.70 536,530 -0.43(-1.71%)
Dec 27, 2011 25.05 25.21 24.98 25.13 1,785,426 +0.05(+0.20%)
Dec 23, 2011 24.97 25.08 24.85 25.08 956,971 +0.46(+1.89%)
Dec 21, 2011 24.66 24.67 24.32 24.62 1,638,908 -0.08(-0.31%)
Dec 20, 2011 24.29 24.71 24.29 24.70 825,187 +0.84(+3.53%)
Dec 19, 2011 24.34 24.40 23.81 23.85 1,037,080 -0.36(-1.49%)
Dec 16, 2011 24.20 24.47 24.10 24.21 1,036,296 +0.18(+0.77%)
Dec 15, 2011 24.27 24.27 23.93 24.03 1,105,056 +0.09(+0.38%)
Dec 14, 2011 24.19 24.23 23.84 23.94 934,113 -0.40(-1.63%)
Dec 13, 2011 25.01 25.05 24.20 24.33 725,274 -0.46(-1.84%)
Dec 12, 2011 24.93 24.95 24.58 24.79 799,261 -0.42(-1.68%)
Dec 09, 2011 24.81 25.28 24.79 25.21 1,525,268 +0.46(+1.84%)
Dec 08, 2011 25.15 25.25 24.70 24.76 1,678,948 -0.57(-2.24%)
Dec 07, 2011 25.25 25.45 25.02 25.33 914,779 -0.11(-0.43%)
Dec 06, 2011 25.53 25.57 25.33 25.44 817,666 -0.11(-0.41%)
Dec 05, 2011 25.70 25.78 25.40 25.54 733,429 +0.29(+1.16%)
Dec 02, 2011 25.55 25.64 25.21 25.25 754,250 +0.00(+0.00%)
Dec 01, 2011 25.20 25.48 25.15 25.25 1,748,254 -0.02(-0.09%)
Nov 30, 2011 25.05 25.29 24.93 25.27 2,653,036 +1.11(+4.59%)
Nov 29, 2011 24.21 24.37 24.09 24.16 685,581 +0.00(+0.00%)
Nov 28, 2011 24.06 24.29 23.98 24.16 810,565 +0.82(+3.51%)
Nov 25, 2011 23.33 23.60 23.29 23.34 446,682 -0.07(-0.29%)
Nov 23, 2011 23.74 23.81 23.41 23.41 1,264,719 -0.62(-2.57%)
Nov 22, 2011 24.05 24.24 23.87 24.03 612,938 -0.10(-0.43%)
Nov 21, 2011 24.10 24.25 23.88 24.13 4,287,731 -0.36(-1.49%)
Nov 18, 2011 24.65 24.67 24.38 24.50 5,853,712 -0.04(-0.17%)
Nov 17, 2011 25.04 25.11 24.44 24.54 2,783,723 -0.60(-2.38%)
Nov 16, 2011 25.25 25.61 25.08 25.14 659,383 -0.38(-1.50%)
Nov 15, 2011 25.24 25.65 25.15 25.52 697,964 +0.23(+0.91%)
Nov 14, 2011 25.44 25.55 25.20 25.29 2,725,171 -0.23(-0.92%)
Nov 11, 2011 25.26 25.61 25.23 25.52 511,791 +0.56(+2.26%)
Nov 10, 2011 25.16 25.19 24.67 24.96 544,594 +0.14(+0.54%)
Nov 09, 2011 25.24 25.32 24.75 24.83 585,961 -1.05(-4.06%)
Nov 08, 2011 25.79 25.90 25.39 25.88 1,976,142 +0.23(+0.90%)
Nov 07, 2011 25.70 25.76 25.24 25.65 498,517 -0.05(-0.21%)
Nov 04, 2011 25.45 25.77 25.24 25.70 1,855,712 +0.01(+0.05%)
Nov 03, 2011 25.42 25.75 24.97 25.69 1,883,439 +0.55(+2.17%)
Nov 02, 2011 25.11 25.28 24.84 25.14 1,287,154 +0.42(+1.71%)
Nov 01, 2011 24.62 25.00 24.47 24.72 2,092,492 -0.68(-2.70%)
Oct 31, 2011 25.83 25.83 25.40 25.40 990,449 -0.69(-2.63%)
Oct 28, 2011 25.92 26.16 25.90 26.09 892,082 +0.05(+0.19%)
Oct 27, 2011 25.84 26.25 25.52 26.04 969,561 +0.99(+3.96%)
Oct 26, 2011 25.18 25.21 24.53 25.05 798,079 +0.19(+0.78%)
Oct 25, 2011 25.27 25.29 24.80 24.85 1,195,955 -0.60(-2.35%)
Oct 24, 2011 24.91 25.49 24.88 25.45 583,589 +0.65(+2.62%)
Oct 21, 2011 24.58 24.85 24.51 24.80 634,492 +0.55(+2.27%)
Oct 20, 2011 24.21 24.33 23.82 24.25 620,836 +0.04(+0.17%)
Oct 19, 2011 24.52 24.68 24.15 24.21 912,142 -0.37(-1.50%)
Oct 18, 2011 24.15 24.73 23.78 24.58 699,162 +0.47(+1.96%)
Oct 17, 2011 24.51 24.58 24.06 24.11 689,118 -0.51(-2.09%)
Oct 14, 2011 24.45 24.66 24.30 24.62 522,822 +0.46(+1.90%)
Oct 13, 2011 23.98 24.25 23.77 24.16 797,637 +0.07(+0.28%)
Oct 12, 2011 24.06 24.38 24.03 24.10 1,116,092 +0.22(+0.92%)
Oct 11, 2011 23.64 23.97 23.59 23.88 3,771,547 +0.08(+0.34%)
Oct 10, 2011 23.39 23.79 23.39 23.79 722,125 +0.83(+3.63%)
Oct 07, 2011 23.35 23.38 22.85 22.96 1,828,792 -0.30(-1.28%)
Oct 06, 2011 23.04 23.27 22.99 23.26 680,229 +0.56(+2.46%)
Oct 05, 2011 22.26 22.80 22.00 22.70 1,194,819 +0.51(+2.32%)
Oct 04, 2011 21.21 22.22 21.01 22.19 7,720,857 +0.71(+3.32%)
Oct 03, 2011 22.19 22.50 21.47 21.47 4,840,265 -0.90(-4.01%)
Sep 30, 2011 22.67 22.89 22.37 22.37 1,454,992 -0.69(-2.99%)
Sep 29, 2011 23.59 23.60 22.57 23.06 1,332,838 -0.08(-0.35%)
Sep 28, 2011 23.91 23.99 23.10 23.14 925,754 -0.69(-2.89%)
Sep 27, 2011 23.92 24.31 23.71 23.83 1,359,853 +0.39(+1.65%)
Sep 26, 2011 23.17 23.47 22.63 23.44 973,073 +0.49(+2.12%)
Sep 23, 2011 22.61 23.04 22.59 22.96 1,060,626 +0.19(+0.82%)
Sep 22, 2011 22.98 23.14 22.42 22.77 1,576,236 -0.89(-3.76%)
Sep 21, 2011 24.40 24.51 23.66 23.66 933,051 -0.76(-3.09%)
Sep 20, 2011 24.69 24.99 24.41 24.42 750,147 -0.23(-0.93%)
Sep 19, 2011 24.41 24.82 24.23 24.64 772,628 -0.23(-0.92%)
Sep 16, 2011 24.89 25.04 24.68 24.87 995,395 +0.05(+0.20%)
Sep 15, 2011 24.81 24.85 24.44 24.82 858,544 +0.31(+1.25%)
Sep 14, 2011 24.16 24.80 23.84 24.52 1,145,003 +0.45(+1.85%)
Sep 13, 2011 23.80 24.15 23.61 24.07 827,970 +0.40(+1.67%)
Sep 12, 2011 23.23 23.70 23.14 23.68 3,617,879 +0.11(+0.48%)
Sep 09, 2011 23.99 24.10 23.38 23.57 1,025,267 -0.64(-2.66%)
Sep 08, 2011 24.34 24.66 24.15 24.21 1,035,718 -0.32(-1.32%)
Sep 07, 2011 24.16 24.56 24.10 24.53 845,129 +0.80(+3.37%)
Sep 06, 2011 23.17 23.76 23.09 23.73 3,231,412 -0.13(-0.53%)
Sep 02, 2011 23.99 24.17 23.75 23.86 902,410 -0.70(-2.86%)
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.