Skip to main content

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

119.23 +0.30 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 41.38 41.38 41.08 41.13 201,062 -0.27(-0.66%)
May 28, 2015 41.35 41.41 41.25 41.41 152,561 -0.04(-0.10%)
May 27, 2015 41.18 41.49 41.11 41.45 175,202 +0.38(+0.93%)
May 26, 2015 41.42 41.42 40.96 41.07 229,883 -0.43(-1.05%)
May 22, 2015 41.48 41.50 41.50 41.50 314,681 -0.10(-0.24%)
May 21, 2015 41.50 41.62 41.40 41.60 231,713 +0.10(+0.25%)
May 20, 2015 41.54 41.63 41.40 41.50 137,952 +0.02(+0.04%)
May 19, 2015 41.56 41.60 41.44 41.48 147,961 -0.03(-0.08%)
May 18, 2015 41.30 41.59 41.30 41.51 217,139 +0.15(+0.37%)
May 15, 2015 41.43 41.43 41.27 41.36 348,967 +0.02(+0.05%)
May 14, 2015 41.06 41.34 41.06 41.34 266,981 +0.42(+1.03%)
May 13, 2015 41.04 41.13 40.85 40.92 149,102 +0.01(+0.02%)
May 12, 2015 40.91 41.00 40.61 40.91 235,959 -0.12(-0.29%)
May 11, 2015 41.16 41.25 41.01 41.03 170,599 -0.17(-0.40%)
May 08, 2015 41.09 41.24 41.09 41.19 221,415 +0.51(+1.26%)
May 07, 2015 40.45 40.78 40.42 40.68 314,291 +0.17(+0.41%)
May 06, 2015 40.81 40.81 40.29 40.52 282,717 -0.15(-0.37%)
May 05, 2015 41.13 41.16 40.62 40.67 357,083 -0.48(-1.16%)
May 04, 2015 41.11 41.26 41.09 41.14 208,403 +0.12(+0.30%)
May 01, 2015 40.78 41.02 40.76 41.02 203,133 +0.43(+1.05%)
Apr 30, 2015 40.94 40.96 40.44 40.59 641,066 -0.43(-1.04%)
Apr 29, 2015 40.99 41.15 40.84 41.02 169,596 -0.17(-0.40%)
Apr 28, 2015 41.08 41.21 40.83 41.19 143,724 +0.11(+0.27%)
Apr 27, 2015 41.39 41.41 41.03 41.08 165,902 -0.19(-0.45%)
Apr 24, 2015 41.30 41.31 41.17 41.26 145,159 +0.08(+0.19%)
Apr 23, 2015 40.98 41.32 40.98 41.19 231,882 +0.11(+0.27%)
Apr 22, 2015 40.93 41.11 40.77 41.08 163,162 +0.18(+0.44%)
Apr 21, 2015 40.93 41.10 40.82 40.90 246,500 -0.04(-0.09%)
Apr 20, 2015 40.79 41.00 40.78 40.93 284,903 +0.37(+0.92%)
Apr 17, 2015 40.76 40.79 40.39 40.56 424,718 -0.47(-1.14%)
Apr 16, 2015 40.99 41.14 40.92 41.03 226,969 -0.02(-0.05%)
Apr 15, 2015 41.00 41.16 40.98 41.05 167,999 +0.19(+0.47%)
Apr 14, 2015 40.77 40.90 40.62 40.85 657,448 +0.06(+0.14%)
Apr 13, 2015 40.91 41.09 40.80 40.80 333,684 -0.18(-0.44%)
Apr 10, 2015 40.84 40.99 40.79 40.98 296,110 +0.20(+0.48%)
Apr 09, 2015 40.63 40.81 40.45 40.78 267,251 +0.18(+0.44%)
Apr 08, 2015 40.57 40.69 40.45 40.60 214,088 +0.12(+0.31%)
Apr 07, 2015 40.67 40.74 40.48 40.48 343,197 -0.10(-0.25%)
Apr 06, 2015 40.22 40.71 40.11 40.58 381,381 +0.25(+0.62%)
Apr 02, 2015 40.22 40.33 40.33 40.33 698,404 +0.13(+0.33%)
Apr 01, 2015 40.36 40.36 39.97 40.20 587,213 -0.14(-0.35%)
Mar 31, 2015 40.54 40.64 40.32 40.34 434,440 -0.34(-0.85%)
Mar 30, 2015 40.43 40.73 40.43 40.68 386,808 +0.50(+1.24%)
Mar 27, 2015 40.10 40.21 40.00 40.19 213,414 +0.12(+0.30%)
Mar 26, 2015 39.97 40.25 39.84 40.07 468,597 -0.11(-0.27%)
Mar 25, 2015 40.87 40.87 40.16 40.17 418,946 -0.60(-1.47%)
Mar 24, 2015 41.01 41.06 40.76 40.77 280,942 -0.24(-0.58%)
Mar 23, 2015 41.06 41.19 41.01 41.01 235,730 -0.03(-0.07%)
Mar 20, 2015 40.93 41.15 40.85 41.04 293,475 +0.33(+0.82%)
Mar 19, 2015 40.79 40.83 40.61 40.70 202,160 -0.15(-0.36%)
Mar 18, 2015 40.32 41.00 40.15 40.85 413,607 +0.47(+1.18%)
Mar 17, 2015 40.37 40.46 40.22 40.38 294,333 -0.11(-0.26%)
Mar 16, 2015 40.19 40.49 40.14 40.48 216,957 +0.52(+1.29%)
Mar 13, 2015 40.19 40.19 39.73 39.97 371,191 -0.25(-0.63%)
Mar 12, 2015 39.92 40.23 39.89 40.22 281,920 +0.50(+1.27%)
Mar 11, 2015 39.91 39.91 39.68 39.72 362,764 -0.04(-0.10%)
Mar 10, 2015 40.10 40.10 39.75 39.75 477,003 -0.64(-1.57%)
Mar 09, 2015 40.34 40.47 40.26 40.39 371,219 +0.17(+0.43%)
Mar 06, 2015 40.69 40.69 40.16 40.22 489,187 -0.59(-1.44%)
Mar 05, 2015 40.90 40.90 40.69 40.81 324,745 +0.05(+0.12%)
Mar 04, 2015 40.84 40.91 40.56 40.76 389,754 -0.16(-0.38%)
Mar 03, 2015 41.04 41.04 40.79 40.91 325,635 -0.20(-0.48%)
Mar 02, 2015 40.87 41.12 40.86 41.11 288,744 +0.25(+0.61%)
Feb 27, 2015 40.98 41.02 40.84 40.86 462,064 -0.12(-0.29%)
Feb 26, 2015 41.07 41.07 40.85 40.98 235,329 -0.06(-0.13%)
Feb 25, 2015 41.10 41.13 40.95 41.04 388,650 -0.03(-0.07%)
Feb 24, 2015 40.95 41.09 40.88 41.06 209,341 +0.11(+0.28%)
Feb 23, 2015 40.95 40.95 40.80 40.95 215,532 -0.01(-0.02%)
Feb 20, 2015 40.67 40.96 40.46 40.96 237,034 +0.27(+0.67%)
Feb 19, 2015 40.67 40.78 40.59 40.69 158,639 -0.03(-0.07%)
Feb 18, 2015 40.70 40.75 40.58 40.72 395,020 +0.00(+0.00%)
Feb 17, 2015 40.67 40.76 40.52 40.72 284,878 +0.05(+0.12%)
Feb 13, 2015 40.51 40.67 40.67 40.67 569,332 +0.18(+0.45%)
Feb 12, 2015 40.30 40.48 40.23 40.48 256,574 +0.39(+0.98%)
Feb 11, 2015 40.08 40.17 39.87 40.09 178,752 +0.02(+0.05%)
Feb 10, 2015 39.96 40.11 39.70 40.07 350,054 +0.41(+1.04%)
Feb 09, 2015 39.78 39.84 39.58 39.66 1,031,310 -0.19(-0.48%)
Feb 06, 2015 40.03 40.16 39.75 39.85 385,705 -0.10(-0.25%)
Feb 05, 2015 39.78 39.98 39.71 39.95 461,496 +0.42(+1.07%)
Feb 04, 2015 39.58 39.80 39.47 39.53 223,487 -0.15(-0.37%)
Feb 03, 2015 39.28 39.69 39.28 39.67 365,344 +0.59(+1.50%)
Feb 02, 2015 38.78 39.12 38.37 39.09 458,475 +0.42(+1.10%)
Jan 30, 2015 38.89 39.16 38.60 38.67 412,145 -0.48(-1.23%)
Jan 29, 2015 38.89 39.20 38.54 39.15 1,415,661 +0.34(+0.86%)
Jan 28, 2015 39.64 39.64 38.79 38.81 335,934 -0.52(-1.33%)
Jan 27, 2015 39.50 39.57 39.11 39.34 323,592 -0.47(-1.19%)
Jan 26, 2015 39.68 39.81 39.47 39.81 216,615 +0.14(+0.36%)
Jan 23, 2015 39.89 39.89 39.63 39.67 393,726 -0.22(-0.55%)
Jan 22, 2015 39.54 39.92 39.18 39.89 404,754 +0.63(+1.60%)
Jan 21, 2015 38.93 39.37 38.87 39.26 677,415 +0.16(+0.41%)
Jan 20, 2015 39.26 39.26 38.75 39.10 504,500 +0.03(+0.09%)
Jan 16, 2015 38.43 39.07 38.43 39.06 445,598 +0.53(+1.38%)
Jan 15, 2015 39.11 39.11 38.52 38.53 307,649 -0.38(-0.97%)
Jan 14, 2015 38.78 38.93 38.48 38.91 629,133 -0.20(-0.52%)
Jan 13, 2015 39.52 39.78 38.83 39.11 605,039 -0.11(-0.27%)
Jan 12, 2015 39.61 39.61 39.09 39.22 329,340 -0.29(-0.73%)
Jan 09, 2015 39.92 39.92 39.40 39.51 444,392 -0.35(-0.87%)
Jan 08, 2015 39.61 39.88 39.49 39.86 1,955,774 +0.71(+1.82%)
Jan 07, 2015 38.99 39.18 38.88 39.14 588,009 +0.44(+1.13%)
Jan 06, 2015 39.14 39.22 38.49 38.71 788,565 -0.36(-0.91%)
Jan 05, 2015 39.50 39.50 39.00 39.06 2,755,755 -0.71(-1.79%)
Jan 02, 2015 40.06 40.06 39.53 39.78 363,443 -0.03(-0.09%)
Dec 31, 2014 40.39 39.81 39.81 39.81 481,597 -0.40(-0.99%)
Dec 30, 2014 40.39 40.39 40.18 40.21 360,177 -0.20(-0.49%)
Dec 29, 2014 40.48 40.48 40.32 40.41 539,738 +0.08(+0.19%)
Dec 26, 2014 40.30 40.42 40.28 40.33 150,750 +0.10(+0.24%)
Dec 24, 2014 40.34 40.23 40.23 40.23 253,298 +0.02(+0.05%)
Dec 23, 2014 40.30 40.30 40.16 40.21 415,710 +0.09(+0.22%)
Dec 22, 2014 39.98 40.12 39.94 40.12 291,273 +0.15(+0.37%)
Dec 19, 2014 40.07 40.07 39.78 39.98 152,705 +0.23(+0.58%)
Dec 18, 2014 39.42 39.76 39.25 39.74 337,459 +0.86(+2.22%)
Dec 17, 2014 38.19 38.93 38.11 38.88 274,134 +0.78(+2.05%)
Dec 16, 2014 38.22 38.88 38.08 38.10 324,967 -0.28(-0.73%)
Dec 15, 2014 38.87 38.94 38.24 38.38 390,486 -0.28(-0.72%)
Dec 12, 2014 39.05 39.15 38.63 38.65 334,909 -0.57(-1.46%)
Dec 11, 2014 39.24 39.63 39.18 39.23 268,770 +0.15(+0.39%)
Dec 10, 2014 39.62 39.62 39.03 39.08 247,709 -0.63(-1.60%)
Dec 09, 2014 39.35 39.73 39.19 39.71 424,293 +0.01(+0.02%)
Dec 08, 2014 39.95 40.01 39.57 39.70 263,170 -0.28(-0.71%)
Dec 05, 2014 39.93 40.01 39.89 39.98 555,131 +0.08(+0.19%)
Dec 04, 2014 39.89 40.01 39.72 39.91 313,406 -0.06(-0.15%)
Dec 03, 2014 39.86 40.00 39.79 39.97 361,224 +0.19(+0.47%)
Dec 02, 2014 39.57 39.82 39.54 39.78 183,412 +0.24(+0.62%)
Dec 01, 2014 39.64 39.70 39.46 39.54 216,783 -0.25(-0.64%)
Nov 28, 2014 39.98 39.98 39.78 39.79 169,783 -0.16(-0.40%)
Nov 26, 2014 39.96 39.95 39.95 39.95 380,613 +0.11(+0.29%)
Nov 25, 2014 39.97 39.99 39.78 39.84 227,789 -0.03(-0.08%)
Nov 24, 2014 39.87 39.87 39.79 39.87 278,174 +0.14(+0.35%)
Nov 21, 2014 39.94 39.98 39.63 39.73 214,591 +0.19(+0.47%)
Nov 20, 2014 39.35 39.55 39.24 39.55 159,544 +0.12(+0.31%)
Nov 19, 2014 39.47 39.49 39.28 39.42 188,534 -0.08(-0.21%)
Nov 18, 2014 39.36 39.60 39.34 39.51 243,983 +0.20(+0.52%)
Nov 17, 2014 39.24 39.34 39.19 39.30 185,358 +0.02(+0.04%)
Nov 14, 2014 39.28 39.35 39.22 39.29 178,186 +0.01(+0.03%)
Nov 13, 2014 39.37 39.42 39.13 39.28 223,412 -0.01(-0.02%)
Nov 12, 2014 39.20 39.33 39.12 39.28 221,445 +0.00(+0.00%)
Nov 11, 2014 39.35 39.35 39.20 39.28 164,296 +0.03(+0.08%)
Nov 10, 2014 39.14 39.27 39.12 39.25 257,520 +0.12(+0.30%)
Nov 07, 2014 39.11 39.17 39.00 39.14 199,362 +0.03(+0.08%)
Nov 06, 2014 39.01 39.12 38.82 39.11 270,275 +0.16(+0.42%)
Nov 05, 2014 39.04 39.04 38.79 38.94 256,165 +0.23(+0.59%)
Nov 04, 2014 38.79 38.79 38.53 38.71 198,902 -0.13(-0.33%)
Nov 03, 2014 38.98 38.98 38.75 38.84 502,310 +0.02(+0.04%)
Oct 31, 2014 38.87 38.89 38.65 38.82 351,799 +0.44(+1.15%)
Oct 30, 2014 37.99 38.47 37.99 38.38 168,782 +0.23(+0.61%)
Oct 29, 2014 38.25 38.25 37.94 38.15 540,651 -0.05(-0.12%)
Oct 28, 2014 37.88 38.24 37.85 38.19 356,942 +0.47(+1.25%)
Oct 27, 2014 37.63 37.77 37.77 37.72 186,891 -0.05(-0.13%)
Oct 24, 2014 37.63 37.79 37.43 37.77 908,149 +0.26(+0.70%)
Oct 23, 2014 37.44 37.73 37.38 37.51 664,229 +0.44(+1.18%)
Oct 22, 2014 37.47 37.50 37.06 37.07 838,435 -0.27(-0.72%)
Oct 21, 2014 36.88 37.36 36.84 37.34 1,120,667 +0.73(+1.98%)
Oct 20, 2014 36.25 36.63 36.19 36.62 350,185 +0.34(+0.94%)
Oct 17, 2014 36.39 36.50 36.13 36.28 478,928 +0.43(+1.19%)
Oct 16, 2014 35.21 36.08 35.19 35.85 312,811 +0.02(+0.05%)
Oct 15, 2014 35.73 35.93 35.01 35.83 1,104,082 -0.22(-0.62%)
Oct 14, 2014 36.19 36.45 35.95 36.06 621,542 +0.09(+0.25%)
Oct 13, 2014 36.54 36.67 35.96 35.97 388,266 -0.57(-1.57%)
Oct 10, 2014 36.95 37.16 36.54 36.54 357,032 -0.44(-1.20%)
Oct 09, 2014 37.71 37.71 36.98 36.98 617,515 -0.78(-2.06%)
Oct 08, 2014 37.15 37.79 36.92 37.76 1,306,385 +0.65(+1.76%)
Oct 07, 2014 37.52 37.55 37.11 37.11 248,543 -0.57(-1.52%)
Oct 06, 2014 37.89 37.94 37.59 37.68 195,269 -0.06(-0.17%)
Oct 03, 2014 37.64 37.81 37.48 37.74 229,986 +0.35(+0.94%)
Oct 02, 2014 37.29 37.46 36.94 37.39 458,978 +0.06(+0.16%)
Oct 01, 2014 37.82 37.82 37.24 37.33 603,101 -0.51(-1.35%)
Sep 30, 2014 38.06 38.09 37.79 37.84 243,324 -0.13(-0.33%)
Sep 29, 2014 37.81 38.02 37.68 37.97 161,246 -0.09(-0.24%)
Sep 26, 2014 37.79 38.12 37.76 38.06 315,001 +0.33(+0.88%)
Sep 25, 2014 38.28 38.28 37.73 37.73 297,700 -0.62(-1.62%)
Sep 24, 2014 38.23 38.37 37.97 38.36 167,514 +0.29(+0.76%)
Sep 23, 2014 38.22 38.30 38.07 38.07 181,383 -0.21(-0.55%)
Sep 22, 2014 38.53 38.53 38.22 38.28 322,091 -0.33(-0.85%)
Sep 19, 2014 38.83 38.91 38.55 38.60 178,312 -0.07(-0.17%)
Sep 18, 2014 38.63 38.67 38.56 38.67 143,833 +0.18(+0.48%)
Sep 17, 2014 38.49 38.66 38.32 38.49 183,304 +0.05(+0.13%)
Sep 16, 2014 38.09 38.50 38.05 38.44 126,733 +0.30(+0.78%)
Sep 15, 2014 38.22 38.22 38.04 38.14 180,905 -0.08(-0.20%)
Sep 12, 2014 38.44 38.44 38.10 38.21 177,036 -0.23(-0.59%)
Sep 11, 2014 38.28 38.44 38.22 38.44 82,927 +0.05(+0.14%)
Sep 10, 2014 38.24 38.39 38.14 38.39 129,921 +0.15(+0.40%)
Sep 09, 2014 38.49 38.49 38.20 38.23 159,860 -0.26(-0.67%)
Sep 08, 2014 38.59 38.61 38.38 38.49 119,579 -0.10(-0.26%)
Sep 05, 2014 38.40 38.60 38.27 38.59 124,512 +0.19(+0.50%)
Sep 04, 2014 38.60 38.64 38.32 38.40 117,211 -0.08(-0.22%)
Sep 03, 2014 38.67 38.67 38.45 38.48 179,088 -0.04(-0.10%)
Sep 02, 2014 38.46 38.64 38.38 38.52 159,965 -0.00(-0.01%)
Aug 29, 2014 38.44 38.52 38.52 38.52 262,347 +0.15(+0.38%)
Aug 28, 2014 38.37 38.43 38.27 38.38 147,707 -0.07(-0.17%)
Aug 27, 2014 38.51 38.51 38.38 38.44 100,394 -0.01(-0.02%)
Aug 26, 2014 38.50 38.53 38.43 38.45 235,998 +0.06(+0.15%)
Aug 25, 2014 38.42 38.47 38.34 38.39 162,464 +0.17(+0.45%)
Aug 22, 2014 38.28 38.30 38.21 38.22 111,457 -0.06(-0.16%)
Aug 21, 2014 38.22 38.33 38.17 38.28 150,359 +0.13(+0.33%)
Aug 20, 2014 38.09 38.21 38.02 38.16 161,981 +0.08(+0.21%)
Aug 19, 2014 37.95 38.10 37.95 38.08 123,393 +0.19(+0.51%)
Aug 18, 2014 37.78 37.88 37.73 37.88 277,340 +0.35(+0.93%)
Aug 15, 2014 37.71 37.71 37.31 37.54 148,235 +0.02(+0.04%)
Aug 14, 2014 37.44 37.54 37.41 37.52 137,008 +0.15(+0.40%)
Aug 13, 2014 37.28 37.42 37.20 37.37 136,415 +0.24(+0.64%)
Aug 12, 2014 37.11 37.22 37.02 37.13 95,625 -0.06(-0.17%)
Aug 11, 2014 37.24 37.34 37.16 37.19 211,417 +0.13(+0.34%)
Aug 08, 2014 36.73 37.06 36.65 37.07 1,073,563 +0.40(+1.10%)
Aug 07, 2014 37.04 37.04 36.57 36.66 193,315 -0.18(-0.49%)
Aug 06, 2014 36.67 36.98 36.64 36.84 122,417 +0.01(+0.03%)
Aug 05, 2014 37.10 37.11 36.69 36.83 391,558 -0.36(-0.97%)
Aug 04, 2014 36.96 37.24 36.82 37.19 165,540 +0.27(+0.74%)
Aug 01, 2014 36.89 37.09 36.74 36.92 516,778 -0.10(-0.26%)
Jul 31, 2014 37.58 37.58 36.97 37.02 406,547 -0.76(-2.01%)
Jul 30, 2014 37.89 37.95 37.62 37.78 194,574 +0.03(+0.07%)
Jul 29, 2014 37.99 38.04 37.75 37.75 128,921 -0.15(-0.40%)
Jul 28, 2014 37.89 37.96 37.70 37.90 148,945 -0.02(-0.04%)
Jul 25, 2014 38.14 38.14 37.83 37.92 144,688 -0.19(-0.50%)
Jul 24, 2014 38.17 38.18 38.06 38.11 119,329 +0.02(+0.04%)
Jul 23, 2014 38.09 38.12 38.01 38.09 65,760 +0.07(+0.18%)
Jul 22, 2014 38.00 38.09 37.94 38.02 118,787 +0.20(+0.53%)
Jul 21, 2014 37.82 37.87 37.67 37.82 231,812 -0.08(-0.22%)
Jul 18, 2014 37.66 37.92 37.57 37.91 114,204 +0.38(+1.02%)
Jul 17, 2014 37.90 37.96 37.48 37.52 311,733 -0.45(-1.17%)
Jul 16, 2014 38.07 38.07 37.88 37.97 119,846 +0.12(+0.32%)
Jul 15, 2014 37.93 38.01 37.71 37.85 141,924 -0.07(-0.18%)
Jul 14, 2014 37.97 37.99 37.91 37.91 124,700 +0.17(+0.46%)
Jul 11, 2014 37.72 37.77 37.61 37.74 149,309 +0.03(+0.07%)
Jul 10, 2014 37.50 37.80 37.43 37.71 156,353 -0.16(-0.42%)
Jul 09, 2014 37.80 37.90 37.72 37.87 114,635 +0.15(+0.39%)
Jul 08, 2014 37.91 37.91 37.64 37.73 145,976 -0.22(-0.59%)
Jul 07, 2014 38.08 38.11 37.92 37.95 285,172 -0.16(-0.42%)
Jul 03, 2014 38.03 38.11 38.11 38.11 167,121 +0.17(+0.44%)
Jul 02, 2014 38.01 38.01 37.91 37.94 182,688 -0.00(-0.01%)
Jul 01, 2014 37.78 38.04 37.78 37.94 155,258 +0.30(+0.79%)
Jun 30, 2014 37.64 37.72 37.62 37.65 107,647 -0.01(-0.03%)
Jun 27, 2014 37.47 37.68 37.47 37.66 115,568 +0.11(+0.30%)
Jun 26, 2014 37.62 37.62 37.36 37.54 1,046,709 -0.06(-0.17%)
Jun 25, 2014 37.40 37.63 37.36 37.61 156,815 +0.18(+0.49%)
Jun 24, 2014 37.69 37.79 37.41 37.42 135,384 -0.26(-0.69%)
Jun 23, 2014 37.71 37.71 37.61 37.68 134,053 -0.01(-0.03%)
Jun 20, 2014 37.69 37.71 37.64 37.69 139,982 +0.08(+0.22%)
Jun 19, 2014 37.63 37.63 37.48 37.61 117,082 +0.05(+0.13%)
Jun 18, 2014 37.31 37.58 37.24 37.56 82,379 +0.27(+0.73%)
Jun 17, 2014 37.12 37.32 37.09 37.29 136,530 +0.11(+0.29%)
Jun 16, 2014 37.13 37.23 37.06 37.18 157,454 +0.04(+0.11%)
Jun 13, 2014 37.14 37.18 36.99 37.14 111,105 +0.09(+0.25%)
Jun 12, 2014 37.28 37.28 36.96 37.05 155,422 -0.24(-0.65%)
Jun 11, 2014 37.35 37.35 37.18 37.29 137,254 -0.13(-0.35%)
Jun 10, 2014 37.41 37.42 37.31 37.42 199,840 +0.05(+0.15%)
Jun 06, 2014 37.24 37.35 37.24 37.36 154,703 +0.18(+0.49%)
Jun 05, 2014 37.02 37.22 36.85 37.18 564,704 +0.26(+0.70%)
Jun 04, 2014 36.76 36.93 36.73 36.92 179,976 +0.09(+0.24%)
Jun 03, 2014 36.80 36.85 36.72 36.83 86,319 -0.01(-0.02%)
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.