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

Mstar Small-Cap Value Ishares ETF (NY: JKL )

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 57.23 57.56 56.63 57.23 53,700 -0.36(-0.63%)
May 27, 2010 56.38 57.62 56.05 57.59 59,678 +2.50(+4.54%)
May 26, 2010 55.59 56.18 54.90 55.09 77,591 +0.20(+0.37%)
May 25, 2010 53.33 54.90 52.65 54.89 108,550 -0.06(-0.11%)
May 24, 2010 55.56 55.98 54.91 54.95 38,010 -0.64(-1.15%)
May 21, 2010 53.71 55.90 53.09 55.59 65,724 +0.83(+1.51%)
May 20, 2010 54.93 56.03 54.75 54.76 70,139 -2.97(-5.15%)
May 19, 2010 58.03 58.35 56.69 57.73 51,112 -0.50(-0.86%)
May 18, 2010 60.14 60.18 58.03 58.24 34,556 -1.11(-1.87%)
May 17, 2010 59.60 60.10 57.95 59.35 54,230 +0.06(+0.09%)
May 14, 2010 59.29 60.13 58.80 59.29 38,680 -1.43(-2.36%)
May 13, 2010 61.19 61.53 60.45 60.72 23,159 -0.61(-0.99%)
May 12, 2010 60.09 61.38 60.09 61.33 26,124 +1.42(+2.36%)
May 11, 2010 60.04 60.60 59.72 59.91 58,516 +0.46(+0.77%)
May 10, 2010 59.10 59.48 58.55 59.46 148,718 +3.28(+5.84%)
May 07, 2010 57.15 57.95 55.45 56.18 108,094 -1.99(-3.43%)
May 06, 2010 59.63 60.27 51.91 58.17 60,469 -1.83(-3.05%)
May 05, 2010 60.27 60.81 59.77 60.00 72,593 -0.65(-1.07%)
May 04, 2010 61.82 61.82 60.30 60.65 32,805 -2.13(-3.39%)
May 03, 2010 61.85 62.78 61.85 62.78 29,139 +1.31(+2.12%)
Apr 30, 2010 63.23 63.42 61.48 61.48 34,543 -1.79(-2.83%)
Apr 29, 2010 62.51 63.37 62.30 63.27 26,710 +1.32(+2.13%)
Apr 28, 2010 62.27 62.51 61.70 61.95 30,095 +0.09(+0.15%)
Apr 27, 2010 63.52 63.82 61.81 61.86 52,756 -1.91(-3.00%)
Apr 26, 2010 64.06 64.51 63.73 63.77 80,760 -0.21(-0.33%)
Apr 23, 2010 63.26 63.98 62.99 63.98 47,614 +0.81(+1.28%)
Apr 22, 2010 61.67 63.22 61.50 63.17 12,811 +0.87(+1.40%)
Apr 21, 2010 61.75 62.33 61.75 62.30 15,345 +0.58(+0.94%)
Apr 20, 2010 61.23 61.71 60.97 61.71 20,041 +1.04(+1.71%)
Apr 19, 2010 60.60 61.12 60.05 60.67 25,664 -0.43(-0.71%)
Apr 16, 2010 61.93 62.02 60.58 61.11 30,939 -1.00(-1.61%)
Apr 15, 2010 62.14 62.34 62.00 62.11 9,443 -0.05(-0.08%)
Apr 14, 2010 61.31 62.16 61.31 62.15 12,280 +1.23(+2.03%)
Apr 13, 2010 60.70 60.98 60.45 60.92 10,211 +0.22(+0.36%)
Apr 12, 2010 60.65 60.87 60.51 60.70 28,359 +0.11(+0.18%)
Apr 09, 2010 60.27 60.59 59.96 60.59 102,017 +0.36(+0.60%)
Apr 08, 2010 60.00 60.38 59.57 60.23 41,952 +0.02(+0.04%)
Apr 07, 2010 60.55 60.61 59.88 60.20 35,760 -0.45(-0.74%)
Apr 06, 2010 59.82 60.72 59.82 60.65 16,857 +0.61(+1.01%)
Apr 05, 2010 59.13 60.05 59.08 60.05 90,815 +1.09(+1.85%)
Apr 01, 2010 59.09 58.95 58.95 58.95 26,447 +0.47(+0.81%)
Mar 31, 2010 58.66 59.15 58.46 58.48 22,790 -0.37(-0.63%)
Mar 30, 2010 59.01 59.26 58.59 58.85 15,054 -0.08(-0.13%)
Mar 29, 2010 58.94 59.02 58.64 58.93 30,073 +0.30(+0.51%)
Mar 26, 2010 58.91 59.28 58.52 58.63 12,282 -0.10(-0.17%)
Mar 25, 2010 59.62 59.88 58.73 58.73 29,548 -0.38(-0.64%)
Mar 24, 2010 59.25 59.50 59.11 59.11 77,422 -0.41(-0.69%)
Mar 23, 2010 59.08 59.53 58.73 59.52 15,580 +0.56(+0.94%)
Mar 22, 2010 57.70 59.02 57.63 58.96 37,713 +0.75(+1.29%)
Mar 19, 2010 59.08 59.08 58.05 58.21 26,491 -0.68(-1.16%)
Mar 18, 2010 59.14 59.19 58.85 58.89 29,318 -0.13(-0.22%)
Mar 17, 2010 58.78 59.30 58.75 59.03 26,643 +0.65(+1.11%)
Mar 16, 2010 58.09 58.40 57.90 58.38 11,810 +0.56(+0.97%)
Mar 15, 2010 57.47 57.89 57.47 57.81 16,678 -0.01(-0.02%)
Mar 12, 2010 58.17 58.22 57.60 57.83 10,499 -0.10(-0.17%)
Mar 11, 2010 57.36 57.93 57.20 57.93 12,319 +0.24(+0.42%)
Mar 10, 2010 57.06 57.87 57.06 57.69 39,383 +0.53(+0.93%)
Mar 09, 2010 56.67 57.50 56.67 57.15 57,963 +0.32(+0.57%)
Mar 08, 2010 56.79 56.96 56.73 56.83 48,595 +0.07(+0.13%)
Mar 05, 2010 56.12 56.82 56.12 56.76 27,989 +1.00(+1.78%)
Mar 04, 2010 55.56 55.77 55.45 55.77 17,391 +0.20(+0.35%)
Mar 03, 2010 55.64 55.97 55.37 55.57 14,717 +0.27(+0.48%)
Mar 02, 2010 55.33 55.55 55.20 55.30 62,323 +0.18(+0.33%)
Mar 01, 2010 54.42 55.14 54.41 55.12 78,701 +1.00(+1.85%)
Feb 26, 2010 54.24 54.28 53.67 54.12 35,079 -0.16(-0.30%)
Feb 25, 2010 53.69 54.28 53.30 54.28 32,945 +0.12(+0.22%)
Feb 24, 2010 53.83 54.29 53.69 54.17 19,329 +0.48(+0.89%)
Feb 23, 2010 54.31 54.46 53.65 53.69 15,869 -0.80(-1.47%)
Feb 22, 2010 54.57 54.66 54.36 54.49 52,255 +0.13(+0.23%)
Feb 19, 2010 53.89 54.43 53.89 54.36 5,496 +0.38(+0.70%)
Feb 18, 2010 53.69 53.99 53.61 53.99 11,362 +0.53(+0.99%)
Feb 17, 2010 53.48 53.52 53.30 53.46 44,459 +0.27(+0.50%)
Feb 16, 2010 52.79 53.19 52.35 53.19 11,438 +1.13(+2.16%)
Feb 12, 2010 51.27 52.06 52.06 52.06 8,927 +0.28(+0.53%)
Feb 11, 2010 50.99 51.79 50.99 51.79 8,557 +0.83(+1.63%)
Feb 10, 2010 50.93 51.31 50.43 50.96 19,618 -0.08(-0.15%)
Feb 09, 2010 50.81 51.39 50.46 51.04 119,256 +0.71(+1.42%)
Feb 08, 2010 50.51 51.00 50.23 50.32 23,468 -0.31(-0.60%)
Feb 05, 2010 50.57 50.67 49.40 50.63 70,418 +0.12(+0.23%)
Feb 04, 2010 51.82 51.82 50.51 50.51 40,636 -1.83(-3.51%)
Feb 03, 2010 52.57 52.77 51.96 52.35 61,758 -0.53(-1.01%)
Feb 02, 2010 52.25 52.89 52.03 52.88 46,621 +0.72(+1.38%)
Feb 01, 2010 51.65 52.17 51.65 52.16 128,343 +0.78(+1.53%)
Jan 29, 2010 52.13 52.65 51.35 51.37 163,774 -0.60(-1.15%)
Jan 28, 2010 52.69 52.69 51.43 51.97 19,288 -0.70(-1.32%)
Jan 27, 2010 51.95 52.67 51.71 52.67 37,062 +0.45(+0.87%)
Jan 26, 2010 52.50 52.86 52.07 52.21 8,192 -0.43(-0.81%)
Jan 25, 2010 52.69 52.78 52.17 52.64 15,253 +0.18(+0.35%)
Jan 22, 2010 53.66 53.74 52.46 52.46 18,195 -1.34(-2.49%)
Jan 21, 2010 54.96 54.97 53.58 53.80 17,572 -0.83(-1.52%)
Jan 20, 2010 54.49 54.63 53.86 54.63 40,901 -0.28(-0.51%)
Jan 19, 2010 54.31 54.95 53.07 54.91 26,474 +0.78(+1.45%)
Jan 15, 2010 54.91 54.13 54.13 54.13 12,880 -0.71(-1.29%)
Jan 14, 2010 54.53 54.98 54.51 54.83 4,736 +0.11(+0.20%)
Jan 13, 2010 53.92 54.72 53.75 54.72 13,929 +0.85(+1.57%)
Jan 12, 2010 54.22 54.39 53.70 53.88 42,826 -0.79(-1.45%)
Jan 11, 2010 55.06 55.06 54.47 54.67 30,336 -0.18(-0.33%)
Jan 08, 2010 54.35 54.85 54.35 54.85 13,948 +0.27(+0.50%)
Jan 07, 2010 54.04 54.65 53.77 54.57 19,170 +0.54(+1.00%)
Jan 06, 2010 53.82 54.13 53.82 54.03 25,930 +0.05(+0.10%)
Jan 05, 2010 53.64 53.99 53.48 53.98 14,357 +0.29(+0.54%)
Jan 04, 2010 53.32 53.81 53.01 53.69 30,306 +1.14(+2.16%)
Dec 31, 2009 53.32 52.55 52.55 52.55 23,338 -0.77(-1.44%)
Dec 30, 2009 53.27 53.50 53.03 53.32 42,231 -0.17(-0.32%)
Dec 29, 2009 53.64 53.67 53.49 53.49 15,908 -0.11(-0.20%)
Dec 28, 2009 53.93 53.93 53.43 53.60 31,376 -0.22(-0.41%)
Dec 24, 2009 53.61 54.16 53.59 53.82 17,400 +0.06(+0.11%)
Dec 23, 2009 53.71 53.93 53.36 53.76 14,675 +0.38(+0.71%)
Dec 22, 2009 53.01 53.41 52.97 53.38 50,673 +0.52(+0.98%)
Dec 21, 2009 52.58 52.92 52.58 52.86 12,883 +0.72(+1.38%)
Dec 18, 2009 52.10 52.14 51.35 52.14 46,833 +0.36(+0.70%)
Dec 17, 2009 51.71 51.84 51.41 51.78 71,316 -0.25(-0.48%)
Dec 16, 2009 52.24 52.32 52.02 52.03 10,204 +0.22(+0.42%)
Dec 15, 2009 51.94 52.17 51.70 51.81 79,155 -0.20(-0.39%)
Dec 14, 2009 51.75 52.02 51.30 52.02 105,074 +0.66(+1.28%)
Dec 11, 2009 50.90 51.36 50.83 51.36 5,194 +0.83(+1.64%)
Dec 10, 2009 50.97 50.97 50.53 50.53 5,181 +0.20(+0.39%)
Dec 09, 2009 50.83 50.83 50.28 50.34 17,680 -0.46(-0.90%)
Dec 08, 2009 50.32 51.16 50.25 50.79 12,018 -0.06(-0.11%)
Dec 07, 2009 50.96 51.39 50.84 50.85 6,795 +0.43(+0.85%)
Dec 04, 2009 50.72 51.51 50.10 50.42 19,260 +0.58(+1.17%)
Dec 03, 2009 50.69 51.03 49.84 49.84 32,124 -0.53(-1.06%)
Dec 02, 2009 50.28 50.65 50.13 50.37 25,182 +0.42(+0.83%)
Dec 01, 2009 49.54 50.06 49.54 49.96 13,911 +0.92(+1.87%)
Nov 30, 2009 48.76 49.04 48.22 49.04 67,885 -0.17(-0.35%)
Nov 27, 2009 47.98 49.51 47.75 49.21 6,070 -0.87(-1.74%)
Nov 25, 2009 50.13 50.22 49.81 50.08 21,057 +0.38(+0.77%)
Nov 24, 2009 49.54 49.88 49.31 49.70 23,486 -0.42(-0.84%)
Nov 23, 2009 50.52 50.77 49.88 50.12 11,696 +0.56(+1.14%)
Nov 20, 2009 49.30 49.56 49.18 49.56 17,333 -0.19(-0.38%)
Nov 19, 2009 50.17 50.17 49.54 49.74 10,053 -1.14(-2.25%)
Nov 18, 2009 50.65 50.89 50.38 50.89 26,119 +0.22(+0.43%)
Nov 17, 2009 50.54 50.88 50.37 50.67 29,312 +0.16(+0.33%)
Nov 16, 2009 49.90 51.05 49.56 50.50 67,733 +0.99(+2.00%)
Nov 13, 2009 49.29 49.71 48.94 49.52 13,414 +0.41(+0.83%)
Nov 12, 2009 49.80 50.21 49.01 49.11 12,374 -0.73(-1.46%)
Nov 11, 2009 49.71 49.84 49.51 49.84 16,295 +0.61(+1.24%)
Nov 10, 2009 49.40 49.56 48.75 49.23 44,234 -0.16(-0.33%)
Nov 09, 2009 48.86 49.43 48.86 49.39 10,535 +1.43(+2.98%)
Nov 06, 2009 47.56 48.29 47.45 47.96 21,952 -0.13(-0.28%)
Nov 05, 2009 47.20 48.10 47.09 48.10 26,172 +1.37(+2.94%)
Nov 04, 2009 47.69 47.95 46.72 46.72 67,260 -0.59(-1.24%)
Nov 03, 2009 45.97 47.31 45.97 47.31 131,767 +1.10(+2.39%)
Nov 02, 2009 46.91 47.43 45.54 46.21 211,070 -0.52(-1.10%)
Oct 30, 2009 48.00 48.00 46.42 46.72 57,162 -1.62(-3.34%)
Oct 29, 2009 47.36 48.50 47.36 48.34 52,356 +1.43(+3.04%)
Oct 28, 2009 48.61 48.61 46.80 46.91 44,639 -1.76(-3.61%)
Oct 27, 2009 49.38 49.63 48.61 48.67 39,497 -0.55(-1.12%)
Oct 26, 2009 49.79 50.84 49.12 49.22 52,493 -0.71(-1.41%)
Oct 23, 2009 50.16 50.16 49.92 49.92 40,275 -1.25(-2.44%)
Oct 22, 2009 50.10 51.23 49.88 51.17 38,077 +1.02(+2.03%)
Oct 21, 2009 51.61 51.61 50.15 50.15 12,350 -0.80(-1.57%)
Oct 20, 2009 50.56 50.98 50.56 50.95 12,073 -0.75(-1.46%)
Oct 19, 2009 51.23 51.85 50.92 51.70 47,949 +0.74(+1.46%)
Oct 16, 2009 51.20 51.26 50.69 50.96 20,460 -0.91(-1.75%)
Oct 15, 2009 51.46 51.87 51.43 51.87 13,573 -0.03(-0.06%)
Oct 14, 2009 51.52 51.92 51.31 51.90 27,102 +1.08(+2.12%)
Oct 13, 2009 50.89 51.06 50.35 50.82 17,198 -0.22(-0.44%)
Oct 12, 2009 51.37 51.40 50.89 51.05 11,604 +0.11(+0.22%)
Oct 09, 2009 50.64 50.93 50.51 50.93 9,171 +0.38(+0.75%)
Oct 08, 2009 50.28 50.90 50.13 50.55 19,650 +0.82(+1.66%)
Oct 07, 2009 49.58 49.76 49.32 49.73 9,735 +0.16(+0.33%)
Oct 06, 2009 49.56 50.20 49.08 49.56 12,652 +0.49(+1.00%)
Oct 05, 2009 47.95 49.16 47.95 49.07 22,679 +1.28(+2.68%)
Oct 02, 2009 47.85 48.14 47.04 47.79 45,640 -0.63(-1.30%)
Oct 01, 2009 49.63 49.63 48.33 48.42 19,911 -1.67(-3.33%)
Sep 30, 2009 50.65 50.72 49.44 50.09 66,163 -0.54(-1.07%)
Sep 29, 2009 50.68 51.14 50.37 50.63 25,121 +0.14(+0.28%)
Sep 28, 2009 49.50 50.51 49.50 50.49 16,768 +1.36(+2.78%)
Sep 25, 2009 49.12 49.59 48.90 49.12 25,304 -0.34(-0.70%)
Sep 24, 2009 50.87 50.98 49.15 49.47 87,632 -1.14(-2.26%)
Sep 23, 2009 51.73 51.77 50.57 50.61 27,569 -1.18(-2.27%)
Sep 22, 2009 51.44 51.85 51.27 51.79 54,448 +0.74(+1.46%)
Sep 21, 2009 50.86 51.08 50.62 51.05 16,460 -0.34(-0.67%)
Sep 18, 2009 51.77 51.77 51.01 51.39 19,262 +0.05(+0.11%)
Sep 17, 2009 51.92 52.53 51.23 51.34 49,511 -0.64(-1.22%)
Sep 16, 2009 50.78 51.97 50.74 51.97 16,476 +1.45(+2.87%)
Sep 15, 2009 49.70 50.68 49.63 50.52 52,716 +0.75(+1.51%)
Sep 14, 2009 48.67 49.77 48.54 49.77 29,886 +0.67(+1.37%)
Sep 11, 2009 49.19 49.42 48.84 49.09 24,477 +0.00(+0.00%)
Sep 10, 2009 48.28 49.09 47.85 49.09 12,680 +1.06(+2.22%)
Sep 09, 2009 47.67 48.31 47.67 48.03 59,061 +0.70(+1.47%)
Sep 08, 2009 47.16 47.33 46.76 47.33 19,418 +0.71(+1.53%)
Sep 04, 2009 46.00 46.61 45.81 46.61 22,097 +0.61(+1.33%)
Sep 03, 2009 45.80 46.00 45.23 46.00 78,160 +0.65(+1.43%)
Sep 02, 2009 45.72 45.80 45.17 45.35 183,469 -0.46(-1.01%)
Sep 01, 2009 47.41 48.04 45.73 45.82 60,172 -1.72(-3.61%)
Aug 31, 2009 47.45 47.62 47.06 47.53 125,037 -0.53(-1.11%)
Aug 28, 2009 48.62 48.83 47.61 48.07 62,215 +0.06(+0.13%)
Aug 27, 2009 47.44 48.16 46.83 48.00 42,143 +0.23(+0.47%)
Aug 26, 2009 47.74 48.02 47.34 47.78 38,663 +0.21(+0.45%)
Aug 25, 2009 47.43 48.00 47.36 47.56 33,082 +0.50(+1.07%)
Aug 24, 2009 47.47 47.95 47.00 47.06 185,299 -0.27(-0.56%)
Aug 21, 2009 46.43 47.41 46.43 47.33 34,433 +1.24(+2.69%)
Aug 20, 2009 45.20 46.11 45.20 46.09 19,929 +0.77(+1.70%)
Aug 19, 2009 44.37 45.46 44.37 45.32 24,104 +0.22(+0.49%)
Aug 18, 2009 44.63 45.29 44.62 45.10 34,954 +0.76(+1.72%)
Aug 17, 2009 45.11 45.11 44.32 44.34 73,239 -1.63(-3.55%)
Aug 14, 2009 46.76 46.76 45.48 45.97 30,313 -0.87(-1.86%)
Aug 13, 2009 46.87 46.92 46.07 46.84 30,460 +0.12(+0.25%)
Aug 12, 2009 45.78 46.87 45.78 46.72 39,471 +0.94(+2.06%)
Aug 11, 2009 46.42 46.42 45.35 45.78 15,895 -0.89(-1.90%)
Aug 10, 2009 46.53 46.97 46.37 46.67 16,582 -0.16(-0.35%)
Aug 07, 2009 46.01 47.38 45.79 46.83 33,939 +1.49(+3.29%)
Aug 06, 2009 46.07 46.32 45.31 45.34 19,434 -0.45(-0.98%)
Aug 05, 2009 45.65 45.88 44.98 45.79 21,198 +0.31(+0.67%)
Aug 04, 2009 44.34 45.67 44.31 45.49 11,652 +0.93(+2.08%)
Aug 03, 2009 44.11 44.62 44.02 44.56 23,606 +1.11(+2.56%)
Jul 31, 2009 43.19 43.89 43.19 43.45 21,035 +0.20(+0.47%)
Jul 30, 2009 42.98 43.76 42.98 43.24 29,497 +0.76(+1.79%)
Jul 29, 2009 42.37 42.57 42.18 42.48 10,513 -0.24(-0.55%)
Jul 28, 2009 42.54 42.88 42.25 42.72 21,405 -0.09(-0.22%)
Jul 27, 2009 42.25 42.82 42.18 42.81 20,966 +0.58(+1.37%)
Jul 24, 2009 41.65 42.24 41.49 42.23 2,140 +0.34(+0.82%)
Jul 23, 2009 40.45 42.12 40.45 41.89 35,619 +1.36(+3.35%)
Jul 22, 2009 39.87 40.75 39.80 40.53 59,005 +0.44(+1.10%)
Jul 21, 2009 40.69 40.78 39.54 40.09 67,064 -0.37(-0.91%)
Jul 20, 2009 40.11 40.49 39.94 40.46 236,559 +0.79(+2.00%)
Jul 17, 2009 39.63 39.94 39.53 39.67 35,091 -0.27(-0.69%)
Jul 16, 2009 39.26 40.11 39.15 39.94 48,474 +0.40(+1.01%)
Jul 15, 2009 38.65 39.57 38.65 39.54 35,091 +1.49(+3.91%)
Jul 14, 2009 37.69 38.05 37.41 38.05 39,693 +0.42(+1.13%)
Jul 13, 2009 36.65 37.63 36.65 37.63 42,484 +1.00(+2.74%)
Jul 10, 2009 36.43 36.63 35.99 36.63 78,417 -0.03(-0.09%)
Jul 09, 2009 36.78 36.91 36.43 36.66 41,840 +0.03(+0.09%)
Jul 08, 2009 37.06 37.14 35.93 36.63 43,449 -0.26(-0.70%)
Jul 07, 2009 37.80 37.80 36.84 36.88 20,846 -0.88(-2.33%)
Jul 06, 2009 37.61 37.83 37.06 37.76 35,939 -0.27(-0.70%)
Jul 02, 2009 38.73 38.73 37.95 38.03 19,293 -1.33(-3.39%)
Jul 01, 2009 39.02 39.68 39.02 39.36 25,622 +0.80(+2.07%)
Jun 30, 2009 38.99 39.01 38.34 38.56 56,951 -0.25(-0.65%)
Jun 29, 2009 38.56 38.86 38.01 38.81 29,596 +0.42(+1.08%)
Jun 26, 2009 38.24 38.57 37.82 38.40 18,058 +0.31(+0.80%)
Jun 25, 2009 37.29 38.09 37.29 38.09 45,342 +1.00(+2.68%)
Jun 24, 2009 36.99 37.61 36.91 37.10 20,809 +0.41(+1.11%)
Jun 23, 2009 37.11 37.26 36.48 36.69 35,320 -0.34(-0.91%)
Jun 22, 2009 38.30 38.30 37.03 37.03 20,738 -1.60(-4.14%)
Jun 19, 2009 38.88 38.98 38.48 38.62 18,683 +0.32(+0.84%)
Jun 18, 2009 38.40 38.58 38.10 38.30 14,337 +0.12(+0.31%)
Jun 17, 2009 38.27 38.67 37.67 38.19 30,365 -0.27(-0.69%)
Jun 16, 2009 39.55 39.68 38.31 38.45 40,216 -0.80(-2.04%)
Jun 15, 2009 39.90 39.92 38.91 39.25 51,573 -1.19(-2.95%)
Jun 12, 2009 40.23 40.48 39.81 40.44 50,591 -0.06(-0.16%)
Jun 11, 2009 40.80 41.14 40.45 40.51 53,601 +0.01(+0.02%)
Jun 10, 2009 41.27 41.27 39.96 40.50 26,912 -0.34(-0.83%)
Jun 09, 2009 40.73 41.13 40.48 40.84 47,594 +0.29(+0.70%)
Jun 08, 2009 40.31 40.94 40.09 40.55 45,793 -0.34(-0.84%)
Jun 05, 2009 41.47 41.60 40.59 40.90 128,902 -0.05(-0.13%)
Jun 04, 2009 40.55 41.00 39.88 40.95 118,586 +0.85(+2.13%)
Jun 03, 2009 40.62 40.62 39.75 40.10 82,560 -0.85(-2.07%)
Jun 02, 2009 40.59 41.20 40.40 40.95 86,057 +0.22(+0.54%)
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.