• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    US Technology Ishares ETF (NY: IYW )

    145.55 +1.70 (+1.18%)
    Streaming Delayed Price Updated: 2:57 PM EDT, Jun 11, 2024 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 (%)
    Jul 31, 2013 17.68 17.78 17.64 17.67 1,464,922 -0.01(-0.04%)
    Jul 30, 2013 17.61 17.75 17.61 17.68 1,656,648 +0.16(+0.90%)
    Jul 29, 2013 17.50 17.60 17.49 17.52 4,354,662 -0.02(-0.13%)
    Jul 26, 2013 17.48 17.54 17.40 17.54 456,495 -0.03(-0.18%)
    Jul 25, 2013 17.55 17.58 17.44 17.58 2,696,243 +0.05(+0.28%)
    Jul 24, 2013 17.61 17.63 17.50 17.53 577,111 +0.15(+0.86%)
    Jul 23, 2013 17.48 17.50 17.36 17.38 740,156 -0.08(-0.43%)
    Jul 22, 2013 17.41 17.46 17.39 17.45 3,329,362 +0.06(+0.36%)
    Jul 19, 2013 17.50 17.51 17.35 17.39 568,303 -0.34(-1.90%)
    Jul 18, 2013 17.80 17.84 17.69 17.73 953,766 -0.02(-0.09%)
    Jul 17, 2013 17.77 17.81 17.71 17.74 511,583 +0.01(+0.06%)
    Jul 16, 2013 17.73 17.75 17.67 17.73 1,123,181 +0.00(+0.03%)
    Jul 15, 2013 17.62 17.74 17.60 17.73 5,001,446 +0.09(+0.53%)
    Jul 12, 2013 17.62 17.65 17.57 17.63 700,267 +0.02(+0.09%)
    Jul 11, 2013 17.49 17.63 17.45 17.62 1,295,341 +0.32(+1.87%)
    Jul 10, 2013 17.19 17.33 17.19 17.29 959,204 +0.08(+0.48%)
    Jul 09, 2013 17.15 17.25 17.11 17.21 1,781,789 +0.09(+0.51%)
    Jul 08, 2013 17.26 17.26 17.08 17.12 2,139,879 -0.05(-0.32%)
    Jul 05, 2013 17.14 17.18 17.01 17.18 2,117,978 +0.12(+0.71%)
    Jul 03, 2013 16.93 17.14 16.93 17.06 2,375,197 +0.09(+0.55%)
    Jul 02, 2013 16.97 17.07 16.86 16.96 1,071,231 +0.01(+0.05%)
    Jul 01, 2013 16.98 17.10 16.94 16.96 11,269,998 +0.11(+0.67%)
    Jun 28, 2013 16.79 16.93 16.71 16.84 1,098,281 -0.03(-0.15%)
    Jun 27, 2013 16.87 16.97 16.87 16.87 525,423 +0.07(+0.44%)
    Jun 26, 2013 16.85 16.85 16.76 16.80 704,534 +0.09(+0.54%)
    Jun 25, 2013 16.75 16.77 16.61 16.70 507,320 +0.11(+0.67%)
    Jun 24, 2013 16.68 16.70 16.47 16.59 1,870,120 -0.25(-1.48%)
    Jun 21, 2013 17.00 17.00 16.72 16.84 752,872 -0.10(-0.57%)
    Jun 20, 2013 17.21 17.27 16.94 16.94 1,447,469 -0.46(-2.64%)
    Jun 19, 2013 17.56 17.58 17.37 17.40 823,983 -0.15(-0.85%)
    Jun 18, 2013 17.43 17.60 17.43 17.55 432,561 +0.12(+0.71%)
    Jun 17, 2013 17.35 17.53 17.35 17.42 626,108 +0.19(+1.11%)
    Jun 14, 2013 17.37 17.41 17.22 17.23 402,213 -0.14(-0.81%)
    Jun 13, 2013 17.18 17.40 17.13 17.37 279,022 +0.19(+1.09%)
    Jun 12, 2013 17.42 17.46 17.16 17.19 2,188,147 -0.14(-0.79%)
    Jun 11, 2013 17.34 17.50 17.32 17.32 881,162 -0.19(-1.11%)
    Jun 10, 2013 17.56 17.60 17.50 17.52 1,370,535 -0.01(-0.08%)
    Jun 07, 2013 17.39 17.54 17.31 17.53 660,402 +0.18(+1.06%)
    Jun 06, 2013 17.35 17.41 17.15 17.35 751,245 +0.01(+0.07%)
    Jun 05, 2013 17.45 17.50 17.31 17.34 669,957 -0.18(-1.03%)
    Jun 04, 2013 17.63 17.71 17.45 17.52 1,393,530 -0.08(-0.47%)
    Jun 03, 2013 17.52 17.60 17.41 17.60 1,174,326 +0.09(+0.52%)
    May 31, 2013 17.60 17.74 17.51 17.51 2,679,462 -0.14(-0.78%)
    May 30, 2013 17.48 17.72 17.48 17.64 918,575 +0.17(+0.95%)
    May 29, 2013 17.37 17.53 17.35 17.48 512,191 +0.00(+0.01%)
    May 28, 2013 17.53 17.60 17.43 17.48 595,093 +0.12(+0.70%)
    May 24, 2013 17.30 17.36 17.24 17.35 4,513,039 -0.05(-0.26%)
    May 23, 2013 17.23 17.45 17.20 17.40 567,749 +0.01(+0.05%)
    May 22, 2013 17.61 17.71 17.32 17.39 1,005,239 -0.21(-1.18%)
    May 21, 2013 17.61 17.65 17.52 17.60 600,815 -0.03(-0.14%)
    May 20, 2013 17.55 17.68 17.53 17.62 590,454 +0.03(+0.14%)
    May 17, 2013 17.49 17.61 17.47 17.60 1,404,860 +0.17(+0.96%)
    May 16, 2013 17.33 17.55 17.33 17.43 555,725 +0.16(+0.90%)
    May 15, 2013 17.22 17.29 17.17 17.28 603,490 +0.04(+0.24%)
    May 13, 2013 17.25 17.29 17.21 17.24 446,865 -0.03(-0.20%)
    May 10, 2013 17.22 17.29 17.19 17.27 726,352 +0.08(+0.45%)
    May 09, 2013 17.21 17.32 17.18 17.19 615,615 -0.08(-0.45%)
    May 08, 2013 17.13 17.27 17.08 17.27 1,529,274 +0.14(+0.83%)
    May 07, 2013 17.22 17.23 17.07 17.13 1,072,916 -0.06(-0.35%)
    May 06, 2013 17.11 17.20 17.10 17.19 1,747,859 +0.12(+0.71%)
    May 03, 2013 17.01 17.11 17.00 17.07 1,049,316 +0.19(+1.12%)
    May 02, 2013 16.69 16.91 16.69 16.88 429,461 +0.22(+1.30%)
    May 01, 2013 16.78 16.81 16.64 16.66 547,446 -0.13(-0.77%)
    Apr 30, 2013 16.63 16.80 16.57 16.79 783,124 +0.18(+1.10%)
    Apr 29, 2013 16.38 16.65 16.38 16.61 763,685 +0.27(+1.67%)
    Apr 26, 2013 16.29 16.38 16.32 16.34 377,170 +0.02(+0.10%)
    Apr 25, 2013 16.30 16.42 16.29 16.32 517,528 +0.02(+0.14%)
    Apr 24, 2013 16.13 16.36 16.13 16.30 589,608 +0.09(+0.55%)
    Apr 23, 2013 16.09 16.28 16.08 16.21 977,644 +0.20(+1.27%)
    Apr 22, 2013 15.91 16.06 15.84 16.00 400,310 +0.16(+1.04%)
    Apr 19, 2013 15.83 15.93 15.72 15.84 483,172 -0.04(-0.23%)
    Apr 18, 2013 16.16 16.16 15.83 15.88 818,646 -0.22(-1.37%)
    Apr 17, 2013 16.34 16.34 16.03 16.10 2,598,854 -0.41(-2.46%)
    Apr 16, 2013 16.38 16.51 16.34 16.50 415,052 +0.24(+1.47%)
    Apr 15, 2013 16.49 16.52 16.26 16.26 738,849 -0.29(-1.76%)
    Apr 12, 2013 16.59 16.61 16.45 16.56 2,263,945 -0.09(-0.52%)
    Apr 11, 2013 16.66 16.68 16.59 16.64 796,296 -0.13(-0.79%)
    Apr 10, 2013 16.51 16.79 16.49 16.78 756,665 +0.34(+2.04%)
    Apr 09, 2013 16.35 16.50 16.29 16.44 1,803,031 +0.13(+0.83%)
    Apr 08, 2013 16.21 16.31 16.18 16.31 535,226 +0.07(+0.41%)
    Apr 05, 2013 16.15 16.26 16.09 16.24 495,901 -0.17(-1.03%)
    Apr 04, 2013 16.44 16.44 16.32 16.41 594,655 -0.03(-0.19%)
    Apr 03, 2013 16.61 16.63 16.42 16.44 481,304 -0.14(-0.85%)
    Apr 02, 2013 16.56 16.66 16.54 16.58 448,610 +0.05(+0.33%)
    Apr 01, 2013 16.72 16.72 16.50 16.53 596,540 -0.19(-1.15%)
    Mar 28, 2013 16.67 16.73 16.65 16.72 404,015 +0.01(+0.05%)
    Mar 27, 2013 16.63 16.73 16.60 16.71 583,876 -0.04(-0.24%)
    Mar 26, 2013 16.72 16.76 16.68 16.75 378,363 +0.09(+0.52%)
    Mar 25, 2013 16.79 16.81 16.60 16.66 463,089 -0.05(-0.30%)
    Mar 22, 2013 16.66 16.73 16.65 16.71 558,372 +0.10(+0.60%)
    Mar 21, 2013 16.66 16.71 16.59 16.61 496,764 -0.23(-1.36%)
    Mar 20, 2013 16.85 16.88 16.79 16.84 386,382 +0.09(+0.53%)
    Mar 19, 2013 16.86 16.89 16.61 16.76 2,177,527 -0.05(-0.28%)
    Mar 18, 2013 16.67 16.87 16.63 16.80 409,505 +0.00(+0.00%)
    Mar 15, 2013 16.83 16.86 16.76 16.80 385,138 -0.03(-0.20%)
    Mar 14, 2013 16.78 16.84 16.78 16.84 669,580 +0.12(+0.73%)
    Mar 13, 2013 16.70 16.78 16.63 16.71 371,033 +0.02(+0.12%)
    Mar 12, 2013 16.73 16.76 16.63 16.69 270,531 -0.10(-0.57%)
    Mar 11, 2013 16.70 16.79 16.63 16.79 524,301 +0.08(+0.46%)
    Mar 08, 2013 16.75 16.78 16.66 16.71 1,326,644 +0.01(+0.07%)
    Mar 07, 2013 16.66 16.73 16.64 16.70 2,260,671 +0.05(+0.33%)
    Mar 06, 2013 16.68 16.68 16.61 16.65 344,397 +0.01(+0.05%)
    Mar 05, 2013 16.48 16.67 16.48 16.64 467,297 +0.26(+1.61%)
    Mar 04, 2013 16.30 16.39 16.26 16.37 407,891 +0.02(+0.10%)
    Mar 01, 2013 16.29 16.39 16.18 16.36 701,277 +0.02(+0.10%)
    Feb 28, 2013 16.42 16.47 16.34 16.34 499,486 -0.05(-0.31%)
    Feb 27, 2013 16.25 16.47 16.21 16.39 232,947 +0.15(+0.92%)
    Feb 26, 2013 16.19 16.27 16.10 16.24 423,021 +0.10(+0.59%)
    Feb 25, 2013 16.50 16.53 16.14 16.15 446,759 -0.25(-1.50%)
    Feb 22, 2013 16.30 16.39 16.25 16.39 265,395 +0.21(+1.31%)
    Feb 21, 2013 16.30 16.32 16.12 16.18 1,260,212 -0.19(-1.17%)
    Feb 20, 2013 16.65 16.65 16.37 16.37 635,989 -0.29(-1.72%)
    Feb 19, 2013 16.56 16.66 16.56 16.66 652,802 +0.12(+0.74%)
    Feb 15, 2013 16.59 16.63 16.49 16.53 981,191 -0.04(-0.26%)
    Feb 14, 2013 16.49 16.60 16.48 16.58 684,112 +0.04(+0.23%)
    Feb 13, 2013 16.54 16.61 16.49 16.54 492,059 -0.01(-0.07%)
    Feb 12, 2013 16.61 16.65 16.54 16.55 482,910 -0.09(-0.52%)
    Feb 11, 2013 16.62 16.67 16.57 16.64 406,273 +0.02(+0.14%)
    Feb 08, 2013 16.51 16.64 16.49 16.61 610,224 +0.17(+1.02%)
    Feb 07, 2013 16.45 16.45 16.27 16.45 570,520 +0.03(+0.15%)
    Feb 06, 2013 16.36 16.50 16.36 16.42 301,845 +0.20(+1.22%)
    Feb 04, 2013 16.40 16.45 16.21 16.22 968,176 -0.24(-1.48%)
    Feb 01, 2013 16.42 16.51 16.35 16.47 1,003,025 +0.15(+0.93%)
    Jan 31, 2013 16.33 16.44 16.29 16.31 1,502,960 +0.01(+0.06%)
    Jan 30, 2013 16.34 16.42 16.27 16.30 1,988,236 -0.03(-0.18%)
    Jan 29, 2013 16.34 16.38 16.23 16.33 1,189,789 -0.05(-0.32%)
    Jan 28, 2013 16.34 16.49 16.31 16.39 24,088,042 +0.07(+0.40%)
    Jan 25, 2013 16.32 16.42 16.28 16.32 531,380 +0.06(+0.36%)
    Jan 24, 2013 16.27 16.44 16.25 16.26 1,635,818 -0.36(-2.16%)
    Jan 23, 2013 16.56 16.68 16.56 16.62 2,384,401 +0.23(+1.37%)
    Jan 22, 2013 16.40 16.41 16.28 16.40 1,637,313 +0.03(+0.18%)
    Jan 18, 2013 16.34 16.38 16.28 16.37 1,630,168 -0.06(-0.37%)
    Jan 17, 2013 16.43 16.49 16.41 16.43 1,950,704 +0.06(+0.38%)
    Jan 16, 2013 16.30 16.42 16.26 16.37 627,872 +0.11(+0.69%)
    Jan 15, 2013 16.26 16.26 16.18 16.25 403,297 -0.09(-0.54%)
    Jan 14, 2013 16.31 16.38 16.26 16.34 427,677 -0.11(-0.65%)
    Jan 11, 2013 16.41 16.46 16.37 16.45 317,185 +0.04(+0.22%)
    Jan 10, 2013 16.42 16.45 16.25 16.41 956,797 +0.10(+0.64%)
    Jan 09, 2013 16.28 16.33 16.27 16.31 636,367 +0.04(+0.25%)
    Jan 08, 2013 16.35 16.37 16.17 16.27 230,361 -0.05(-0.33%)
    Jan 07, 2013 16.31 16.38 16.23 16.32 807,732 -0.03(-0.18%)
    Jan 04, 2013 16.44 16.45 16.32 16.35 2,708,815 -0.12(-0.70%)
    Jan 03, 2013 16.57 16.62 16.42 16.47 727,508 -0.12(-0.73%)
    Jan 02, 2013 16.51 16.59 16.42 16.59 1,679,734 +0.50(+3.14%)
    Dec 31, 2012 15.74 16.13 15.73 16.08 787,516 +0.33(+2.09%)
    Dec 28, 2012 15.80 15.91 15.75 15.75 1,025,585 -0.18(-1.16%)
    Dec 27, 2012 15.97 15.98 15.73 15.94 757,235 +0.00(+0.00%)
    Dec 26, 2012 16.06 16.13 15.90 15.94 551,865 -0.13(-0.82%)
    Dec 24, 2012 16.06 16.08 16.02 16.07 967,363 -0.04(-0.27%)
    Dec 21, 2012 15.99 16.12 15.93 16.11 1,089,766 -0.12(-0.74%)
    Dec 20, 2012 16.29 16.29 16.17 16.23 1,154,737 -0.01(-0.04%)
    Dec 19, 2012 16.33 16.38 16.24 16.24 1,025,291 -0.05(-0.30%)
    Dec 18, 2012 16.07 16.31 16.04 16.29 802,851 +0.31(+1.91%)
    Dec 17, 2012 15.79 15.98 15.79 15.98 476,216 +0.19(+1.22%)
    Dec 14, 2012 15.83 15.86 15.74 15.79 223,241 -0.16(-0.98%)
    Dec 13, 2012 16.03 16.14 15.89 15.95 367,756 -0.12(-0.78%)
    Dec 12, 2012 16.22 16.22 16.03 16.07 314,342 -0.06(-0.38%)
    Dec 11, 2012 16.03 16.24 16.03 16.13 396,603 +0.21(+1.32%)
    Dec 10, 2012 15.78 15.99 15.78 15.92 369,786 +0.08(+0.52%)
    Dec 07, 2012 16.01 16.04 15.79 15.84 362,822 -0.09(-0.53%)
    Dec 06, 2012 15.73 15.98 15.68 15.93 727,612 +0.12(+0.76%)
    Dec 05, 2012 15.98 15.98 15.74 15.81 546,817 -0.21(-1.29%)
    Dec 04, 2012 16.02 16.05 15.92 16.01 322,706 -0.04(-0.27%)
    Nov 30, 2012 16.13 16.13 16.01 16.05 225,809 -0.06(-0.37%)
    Nov 29, 2012 16.11 16.18 16.06 16.11 551,914 +0.08(+0.48%)
    Nov 28, 2012 15.84 16.06 15.74 16.04 927,302 +0.11(+0.67%)
    Nov 27, 2012 16.00 16.04 15.92 15.93 417,829 -0.07(-0.45%)
    Nov 26, 2012 15.87 16.00 15.83 16.00 385,049 +0.12(+0.76%)
    Nov 23, 2012 15.71 15.88 15.71 15.88 106,942 +0.26(+1.68%)
    Nov 21, 2012 15.58 15.66 15.55 15.62 996,733 +0.06(+0.39%)
    Nov 20, 2012 15.64 15.64 15.44 15.56 326,180 -0.10(-0.67%)
    Nov 19, 2012 15.41 15.67 15.41 15.66 513,211 +0.42(+2.77%)
    Nov 16, 2012 15.20 15.26 14.94 15.24 684,464 +0.05(+0.31%)
    Nov 15, 2012 15.28 15.34 15.14 15.19 731,130 -0.08(-0.52%)
    Nov 14, 2012 15.51 15.55 15.25 15.27 1,389,038 -0.12(-0.79%)
    Nov 13, 2012 15.36 15.54 15.34 15.40 748,233 -0.12(-0.75%)
    Nov 12, 2012 15.64 15.64 15.45 15.51 297,187 -0.08(-0.52%)
    Nov 09, 2012 15.51 15.75 15.49 15.59 251,611 +0.10(+0.66%)
    Nov 08, 2012 15.80 15.84 15.49 15.49 315,746 -0.24(-1.54%)
    Nov 07, 2012 16.02 16.03 15.70 15.73 1,419,973 -0.43(-2.69%)
    Nov 06, 2012 16.16 16.27 16.14 16.17 382,833 +0.09(+0.58%)
    Nov 05, 2012 15.98 16.13 15.96 16.08 254,604 +0.12(+0.72%)
    Nov 02, 2012 16.28 16.28 15.95 15.96 145,164 -0.25(-1.55%)
    Nov 01, 2012 15.99 16.23 15.98 16.21 222,120 +0.29(+1.79%)
    Oct 31, 2012 15.98 16.02 15.89 15.93 1,049,833 -0.06(-0.35%)
    Oct 26, 2012 15.97 15.98 15.98 15.98 561,413 +0.02(+0.13%)
    Oct 25, 2012 16.12 16.15 15.91 15.96 348,552 -0.05(-0.31%)
    Oct 24, 2012 16.22 16.24 15.97 16.01 344,483 -0.08(-0.51%)
    Oct 23, 2012 16.11 16.26 16.07 16.09 489,197 -0.01(-0.04%)
    Oct 19, 2012 16.45 16.45 16.10 16.10 3,765,678 -0.39(-2.35%)
    Oct 18, 2012 16.75 16.75 16.43 16.49 1,377,368 -0.30(-1.81%)
    Oct 17, 2012 16.80 16.86 16.71 16.79 353,994 -0.14(-0.84%)
    Oct 16, 2012 16.71 16.95 16.69 16.93 237,082 +0.27(+1.63%)
    Oct 15, 2012 16.62 16.68 16.52 16.66 455,728 +0.10(+0.62%)
    Oct 12, 2012 16.54 16.63 16.50 16.56 910,698 +0.02(+0.14%)
    Oct 11, 2012 16.73 16.74 16.54 16.54 1,163,082 -0.07(-0.45%)
    Oct 10, 2012 16.68 16.72 16.58 16.61 500,350 -0.09(-0.53%)
    Oct 09, 2012 16.88 16.90 16.62 16.70 558,049 -0.23(-1.35%)
    Oct 08, 2012 16.99 17.05 16.90 16.93 351,902 -0.16(-0.94%)
    Oct 05, 2012 17.31 17.31 17.07 17.09 1,540,553 -0.13(-0.76%)
    Oct 04, 2012 17.22 17.26 17.10 17.22 427,411 +0.00(+0.03%)
    Oct 03, 2012 17.22 17.27 17.15 17.22 405,131 +0.06(+0.36%)
    Oct 02, 2012 17.21 17.25 17.02 17.16 1,420,322 +0.03(+0.19%)
    Oct 01, 2012 17.28 17.35 17.09 17.12 1,274,610 -0.07(-0.38%)
    Sep 28, 2012 17.29 17.36 17.16 17.19 323,443 -0.14(-0.82%)
    Sep 27, 2012 17.08 17.36 17.07 17.33 331,295 +0.28(+1.65%)
    Sep 26, 2012 17.15 17.15 16.93 17.05 795,017 -0.15(-0.84%)
    Sep 25, 2012 17.54 17.54 17.19 17.20 351,863 -0.27(-1.57%)
    Sep 24, 2012 17.46 17.51 17.40 17.47 406,282 -0.16(-0.88%)
    Sep 21, 2012 17.73 17.76 17.62 17.63 1,150,986 +0.01(+0.06%)
    Sep 20, 2012 17.60 17.64 17.53 17.62 1,033,282 -0.07(-0.40%)
    Sep 19, 2012 17.70 17.73 17.63 17.69 783,274 -0.01(-0.04%)
    Sep 18, 2012 17.63 17.71 17.63 17.69 413,488 +0.01(+0.08%)
    Sep 17, 2012 17.72 17.72 17.62 17.68 878,874 -0.02(-0.13%)
    Sep 14, 2012 17.59 17.77 17.59 17.70 1,270,994 +0.18(+1.02%)
    Sep 13, 2012 17.32 17.59 17.30 17.52 1,112,105 +0.24(+1.36%)
    Sep 12, 2012 17.28 17.31 17.18 17.29 701,691 +0.08(+0.49%)
    Sep 11, 2012 17.19 17.29 17.18 17.20 1,108,270 +0.02(+0.13%)
    Sep 10, 2012 17.39 17.42 17.18 17.18 1,911,538 -0.24(-1.38%)
    Sep 07, 2012 17.38 17.44 17.34 17.42 875,982 -0.01(-0.06%)
    Sep 06, 2012 17.14 17.44 17.14 17.43 280,077 +0.40(+2.32%)
    Sep 05, 2012 17.03 17.11 16.98 17.04 914,522 -0.01(-0.07%)
    Sep 04, 2012 17.03 17.11 16.89 17.05 742,182 +0.00(+0.03%)
    Aug 31, 2012 17.06 17.11 16.86 17.04 257,067 +0.11(+0.65%)
    Aug 30, 2012 17.07 17.07 16.90 16.93 260,517 -0.22(-1.27%)
    Aug 29, 2012 17.14 17.19 17.06 17.15 228,130 +0.03(+0.20%)
    Aug 27, 2012 17.21 17.22 17.11 17.12 418,782 +0.01(+0.05%)
    Aug 24, 2012 16.98 17.15 16.92 17.11 296,050 +0.07(+0.42%)
    Aug 23, 2012 17.10 17.16 16.99 17.03 366,305 -0.17(-0.97%)
    Aug 22, 2012 17.10 17.24 17.03 17.20 761,118 +0.04(+0.21%)
    Aug 21, 2012 17.32 17.39 17.10 17.17 1,982,271 -0.09(-0.55%)
    Aug 20, 2012 17.21 17.27 17.13 17.26 947,033 +0.05(+0.26%)
    Aug 17, 2012 17.12 17.22 17.12 17.22 1,363,861 +0.13(+0.74%)
    Aug 16, 2012 16.92 17.13 16.91 17.09 1,554,889 +0.26(+1.52%)
    Aug 15, 2012 16.79 16.87 16.79 16.83 266,144 +0.04(+0.24%)
    Aug 14, 2012 16.92 16.92 16.75 16.79 1,600,732 -0.06(-0.38%)
    Aug 13, 2012 16.82 16.87 16.75 16.86 373,793 +0.04(+0.22%)
    Aug 10, 2012 16.74 16.82 16.70 16.82 186,167 +0.04(+0.24%)
    Aug 09, 2012 16.70 16.81 16.70 16.78 353,420 +0.10(+0.60%)
    Aug 08, 2012 16.65 16.74 16.64 16.68 874,279 +0.01(+0.05%)
    Aug 07, 2012 16.58 16.75 16.58 16.67 1,310,184 +0.15(+0.92%)
    Aug 06, 2012 16.45 16.60 16.43 16.52 422,166 +0.14(+0.86%)
    Aug 03, 2012 16.30 16.43 16.22 16.38 415,637 +0.33(+2.08%)
    Aug 02, 2012 15.98 16.21 15.92 16.04 395,529 -0.06(-0.36%)
    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.