Skip to main content

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

80.16 +0.24 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.11 46.11 45.56 45.57 20,618,166 -0.49(-1.06%)
May 30, 2012 46.07 46.11 45.97 46.06 4,897,991 -0.21(-0.45%)
May 29, 2012 45.97 46.34 45.93 46.27 8,420,361 +0.50(+1.10%)
May 25, 2012 45.99 46.03 45.74 45.77 3,180,464 -0.15(-0.32%)
May 24, 2012 45.82 46.03 45.82 45.91 4,204,114 +0.01(+0.02%)
May 23, 2012 45.84 46.05 45.67 45.90 8,320,901 -0.05(-0.10%)
May 22, 2012 46.09 46.27 45.89 45.95 7,077,981 -0.01(-0.01%)
May 21, 2012 45.53 45.99 45.53 45.95 8,236,597 +0.48(+1.04%)
May 18, 2012 45.70 45.84 45.42 45.48 12,567,224 -0.00(-0.01%)
May 17, 2012 46.12 46.13 45.37 45.48 17,077,856 -0.64(-1.38%)
May 16, 2012 46.63 46.76 46.10 46.12 11,987,205 -0.46(-0.98%)
May 15, 2012 46.78 46.83 46.58 46.58 10,095,350 -0.23(-0.49%)
May 14, 2012 46.99 47.03 46.73 46.81 8,750,966 -0.35(-0.74%)
May 11, 2012 47.01 47.33 46.98 47.15 5,325,152 +0.12(+0.25%)
May 10, 2012 47.24 47.27 47.00 47.03 6,459,241 -0.05(-0.11%)
May 09, 2012 47.13 47.18 46.96 47.09 6,060,120 -0.17(-0.35%)
May 08, 2012 47.20 47.29 47.11 47.25 3,252,377 -0.01(-0.02%)
May 07, 2012 47.17 47.38 47.05 47.26 3,670,743 +0.08(+0.17%)
May 04, 2012 47.22 47.29 47.15 47.18 4,586,176 -0.09(-0.20%)
May 03, 2012 47.36 47.38 47.23 47.28 3,604,889 -0.03(-0.07%)
May 02, 2012 47.08 47.35 47.04 47.31 3,929,970 +0.18(+0.39%)
May 01, 2012 47.17 47.34 47.11 47.13 6,980,404 +0.04(+0.08%)
Apr 30, 2012 47.00 47.10 46.89 47.09 7,725,209 +0.09(+0.20%)
Apr 27, 2012 47.06 47.07 46.94 47.00 4,455,531 -0.02(-0.04%)
Apr 26, 2012 46.99 47.06 46.97 47.02 4,690,656 +0.03(+0.07%)
Apr 25, 2012 46.77 46.99 46.71 46.99 6,489,635 +0.34(+0.73%)
Apr 24, 2012 46.59 46.65 46.52 46.65 3,968,704 +0.11(+0.23%)
Apr 23, 2012 46.48 46.55 46.39 46.54 5,520,684 -0.10(-0.21%)
Apr 20, 2012 46.71 46.71 46.53 46.64 4,340,911 +0.07(+0.16%)
Apr 19, 2012 46.64 46.73 46.51 46.56 5,030,993 -0.09(-0.19%)
Apr 18, 2012 46.60 46.71 46.57 46.65 6,434,713 -0.02(-0.03%)
Apr 17, 2012 46.61 46.73 46.55 46.67 5,398,162 +0.20(+0.43%)
Apr 16, 2012 46.49 46.56 46.32 46.47 7,367,514 +0.07(+0.16%)
Apr 13, 2012 46.53 46.58 46.36 46.39 5,359,546 -0.15(-0.32%)
Apr 12, 2012 46.17 46.58 46.13 46.54 5,332,409 +0.41(+0.90%)
Apr 11, 2012 46.08 46.15 46.00 46.13 3,880,458 +0.28(+0.61%)
Apr 10, 2012 46.10 46.18 45.81 45.85 8,658,781 -0.23(-0.49%)
Apr 09, 2012 46.23 46.25 46.03 46.08 5,214,423 -0.24(-0.51%)
Apr 05, 2012 46.40 46.42 46.26 46.32 7,085,981 -0.11(-0.24%)
Apr 04, 2012 46.46 46.52 46.36 46.43 4,449,469 -0.17(-0.37%)
Apr 03, 2012 46.63 46.74 46.60 46.60 7,939,682 -0.04(-0.09%)
Apr 02, 2012 46.66 46.71 46.58 46.64 11,394,916 +0.08(+0.17%)
Mar 30, 2012 46.69 46.74 46.50 46.56 7,833,463 -0.09(-0.20%)
Mar 29, 2012 46.61 46.68 46.50 46.65 4,205,671 -0.01(-0.01%)
Mar 28, 2012 46.83 46.83 46.59 46.66 5,462,551 -0.15(-0.33%)
Mar 27, 2012 46.71 46.87 46.68 46.81 8,176,490 +0.08(+0.18%)
Mar 26, 2012 46.51 46.74 46.49 46.73 4,054,799 +0.28(+0.61%)
Mar 23, 2012 46.53 46.58 46.40 46.45 6,751,424 -0.10(-0.21%)
Mar 22, 2012 46.42 46.59 46.41 46.55 6,820,351 +0.11(+0.24%)
Mar 21, 2012 46.67 46.67 46.42 46.43 6,390,748 -0.15(-0.32%)
Mar 20, 2012 46.58 46.66 46.51 46.58 5,370,762 -0.04(-0.08%)
Mar 19, 2012 46.44 46.63 46.36 46.62 4,449,711 +0.17(+0.38%)
Mar 16, 2012 46.66 46.71 46.35 46.44 6,956,920 -0.17(-0.36%)
Mar 15, 2012 46.81 46.81 46.57 46.61 3,364,238 -0.16(-0.34%)
Mar 14, 2012 46.87 46.89 46.54 46.77 5,706,151 -0.12(-0.25%)
Mar 13, 2012 46.70 46.89 46.58 46.89 5,632,079 +0.34(+0.73%)
Mar 12, 2012 46.51 46.56 46.45 46.55 4,194,698 +0.00(+0.00%)
Mar 09, 2012 46.55 46.68 46.52 46.55 4,931,827 +0.05(+0.11%)
Mar 08, 2012 46.32 46.51 46.21 46.50 4,383,184 +0.36(+0.78%)
Mar 07, 2012 46.16 46.20 46.01 46.14 11,379,561 +0.13(+0.28%)
Mar 06, 2012 46.47 46.57 46.01 46.01 11,286,040 -0.62(-1.33%)
Mar 05, 2012 46.94 46.95 46.63 46.63 4,546,844 -0.26(-0.56%)
Mar 02, 2012 47.08 47.08 46.88 46.90 3,329,547 -0.20(-0.41%)
Mar 01, 2012 47.04 47.14 46.96 47.09 7,409,040 +0.08(+0.18%)
Feb 29, 2012 47.00 47.08 46.83 47.01 6,047,303 +0.06(+0.13%)
Feb 28, 2012 46.89 47.01 46.87 46.95 5,513,201 +0.09(+0.20%)
Feb 27, 2012 46.74 46.92 46.74 46.86 3,151,359 +0.01(+0.02%)
Feb 24, 2012 46.71 46.87 46.68 46.85 3,518,655 +0.14(+0.31%)
Feb 23, 2012 46.57 46.81 46.54 46.70 6,295,227 +0.17(+0.36%)
Feb 22, 2012 46.45 46.56 46.42 46.54 6,997,419 +0.15(+0.32%)
Feb 21, 2012 46.27 46.48 46.26 46.39 4,439,004 +0.17(+0.38%)
Feb 17, 2012 46.35 46.36 46.15 46.21 4,708,689 -0.02(-0.03%)
Feb 16, 2012 46.04 46.24 45.92 46.23 4,927,018 +0.19(+0.42%)
Feb 15, 2012 46.19 46.32 46.03 46.04 3,893,116 -0.15(-0.32%)
Feb 14, 2012 46.16 46.26 46.12 46.18 5,879,468 +0.00(+0.00%)
Feb 13, 2012 46.18 46.29 46.09 46.18 4,297,851 +0.13(+0.29%)
Feb 10, 2012 46.22 46.24 46.05 46.05 5,702,098 -0.40(-0.87%)
Feb 09, 2012 46.46 46.48 46.27 46.45 6,386,282 +0.02(+0.04%)
Feb 08, 2012 46.45 46.48 46.34 46.43 6,537,697 +0.04(+0.09%)
Feb 07, 2012 46.33 46.43 46.27 46.39 4,834,681 +0.09(+0.20%)
Feb 06, 2012 46.25 46.31 46.18 46.30 4,449,630 +0.01(+0.02%)
Feb 03, 2012 46.55 46.56 46.22 46.29 4,532,607 +0.13(+0.29%)
Feb 02, 2012 46.22 46.24 46.13 46.16 4,075,389 +0.03(+0.07%)
Feb 01, 2012 46.07 46.29 46.07 46.13 8,396,084 +0.09(+0.19%)
Jan 31, 2012 46.05 46.11 45.94 46.04 5,645,005 +0.12(+0.25%)
Jan 30, 2012 45.90 46.04 45.84 45.93 5,031,375 -0.15(-0.32%)
Jan 27, 2012 46.18 46.27 46.07 46.07 4,791,112 -0.17(-0.36%)
Jan 26, 2012 46.33 46.42 46.13 46.24 12,785,491 +0.11(+0.24%)
Jan 25, 2012 45.82 46.17 45.63 46.13 7,652,017 +0.40(+0.88%)
Jan 24, 2012 45.61 45.75 45.52 45.73 5,643,817 +0.12(+0.26%)
Jan 23, 2012 45.55 45.68 45.49 45.61 3,311,095 +0.16(+0.35%)
Jan 20, 2012 45.47 45.53 45.43 45.45 4,015,397 +0.00(+0.00%)
Jan 19, 2012 45.52 45.59 45.39 45.45 5,818,494 +0.07(+0.15%)
Jan 18, 2012 45.27 45.39 45.13 45.39 5,371,895 +0.13(+0.28%)
Jan 17, 2012 45.35 45.35 45.19 45.26 8,167,332 +0.09(+0.20%)
Jan 13, 2012 45.20 45.23 44.93 45.17 3,802,351 -0.05(-0.11%)
Jan 12, 2012 45.28 45.38 45.18 45.22 3,070,587 -0.06(-0.13%)
Jan 11, 2012 45.30 45.33 45.18 45.28 2,347,316 -0.05(-0.10%)
Jan 10, 2012 45.36 45.40 45.26 45.33 4,568,202 +0.16(+0.35%)
Jan 09, 2012 45.11 45.28 45.11 45.17 4,252,566 +0.06(+0.14%)
Jan 06, 2012 45.36 45.36 45.03 45.11 3,776,664 -0.14(-0.31%)
Jan 05, 2012 45.43 45.45 45.15 45.25 5,083,947 -0.20(-0.44%)
Jan 04, 2012 45.51 45.52 45.22 45.45 5,932,019 +0.07(+0.16%)
Dec 30, 2011 45.31 45.46 45.31 45.38 3,061,246 +0.03(+0.06%)
Dec 29, 2011 45.21 45.38 45.09 45.35 3,071,326 +0.27(+0.60%)
Dec 28, 2011 45.37 45.41 45.04 45.08 3,742,751 -0.21(-0.47%)
Dec 27, 2011 45.17 45.31 45.06 45.30 4,497,297 +0.18(+0.40%)
Dec 23, 2011 44.88 45.15 44.82 45.12 2,488,533 +0.38(+0.85%)
Dec 21, 2011 44.49 44.74 44.44 44.74 3,553,365 +0.13(+0.28%)
Dec 20, 2011 44.35 44.65 44.31 44.61 3,880,213 +0.55(+1.25%)
Dec 19, 2011 44.15 44.36 44.06 44.06 4,496,599 -0.06(-0.13%)
Dec 16, 2011 44.01 44.14 43.88 44.12 2,743,721 +0.21(+0.47%)
Dec 15, 2011 44.05 44.06 43.85 43.91 3,097,140 +0.16(+0.36%)
Dec 14, 2011 43.85 43.87 43.61 43.75 2,612,212 -0.08(-0.17%)
Dec 13, 2011 44.14 44.24 43.82 43.83 3,454,495 -0.17(-0.38%)
Dec 12, 2011 44.07 44.07 43.91 44.00 3,513,157 -0.24(-0.54%)
Dec 09, 2011 43.93 44.26 43.88 44.23 2,688,148 +0.38(+0.86%)
Dec 08, 2011 44.08 44.14 43.85 43.86 3,953,718 -0.29(-0.65%)
Dec 07, 2011 44.17 44.22 43.98 44.14 3,450,936 -0.14(-0.32%)
Dec 06, 2011 44.07 44.31 43.95 44.28 4,670,191 +0.20(+0.45%)
Dec 05, 2011 44.10 44.20 43.94 44.09 5,391,191 +0.25(+0.56%)
Dec 02, 2011 43.72 43.88 43.59 43.84 5,282,988 +0.25(+0.57%)
Dec 01, 2011 43.38 43.64 43.30 43.59 4,841,476 +0.19(+0.44%)
Nov 30, 2011 43.25 43.44 43.14 43.40 5,874,204 +0.73(+1.70%)
Nov 29, 2011 42.56 42.68 42.41 42.68 4,011,019 +0.28(+0.65%)
Nov 28, 2011 42.36 42.56 42.11 42.40 4,898,449 +0.93(+2.24%)
Nov 25, 2011 41.59 41.94 41.36 41.47 2,945,337 +0.00(+0.00%)
Nov 23, 2011 42.10 42.20 41.41 41.47 8,944,776 -0.76(-1.80%)
Nov 22, 2011 42.55 42.67 42.19 42.23 8,227,323 -0.33(-0.77%)
Nov 21, 2011 43.00 43.06 42.51 42.56 6,422,665 -0.49(-1.13%)
Nov 18, 2011 43.24 43.26 43.00 43.05 4,443,103 -0.03(-0.07%)
Nov 17, 2011 43.36 43.49 42.87 43.08 4,253,206 -0.21(-0.49%)
Nov 16, 2011 43.59 43.66 43.28 43.29 3,568,480 -0.42(-0.97%)
Nov 15, 2011 43.76 43.80 43.55 43.71 2,893,050 -0.12(-0.26%)
Nov 14, 2011 44.04 44.04 43.60 43.83 3,198,532 -0.30(-0.67%)
Nov 11, 2011 43.80 44.16 43.77 44.12 2,534,366 +0.58(+1.32%)
Nov 10, 2011 43.89 43.96 43.54 43.55 4,963,570 +0.05(+0.10%)
Nov 09, 2011 43.96 44.09 43.50 43.50 4,292,791 -0.94(-2.12%)
Nov 08, 2011 44.48 44.51 44.27 44.44 3,638,900 +0.10(+0.23%)
Nov 07, 2011 44.47 44.49 44.11 44.34 3,503,651 -0.15(-0.34%)
Nov 04, 2011 44.29 44.53 44.14 44.49 7,501,316 -0.05(-0.10%)
Nov 03, 2011 44.45 44.60 44.16 44.54 2,813,003 +0.44(+0.99%)
Nov 02, 2011 43.92 44.19 43.83 44.10 3,616,461 +0.42(+0.95%)
Nov 01, 2011 43.87 44.16 43.48 43.69 6,250,822 -0.79(-1.78%)
Oct 31, 2011 44.67 44.68 44.44 44.48 5,966,254 -0.42(-0.93%)
Oct 28, 2011 44.92 44.94 44.76 44.90 5,661,354 -0.13(-0.30%)
Oct 27, 2011 45.21 45.55 44.84 45.03 10,304,640 +0.65(+1.47%)
Oct 26, 2011 44.59 44.59 44.07 44.38 5,699,037 +0.19(+0.43%)
Oct 25, 2011 44.55 44.76 44.17 44.19 9,044,988 -0.80(-1.77%)
Oct 24, 2011 43.84 45.08 43.77 44.99 11,300,439 +1.19(+2.71%)
Oct 21, 2011 43.57 43.81 43.47 43.80 4,829,703 +0.52(+1.21%)
Oct 20, 2011 43.05 43.29 42.95 43.28 3,532,121 +0.38(+0.88%)
Oct 19, 2011 43.12 43.46 42.88 42.90 7,173,941 -0.14(-0.32%)
Oct 18, 2011 42.81 43.14 42.56 43.04 5,800,556 +0.23(+0.54%)
Oct 17, 2011 42.86 42.88 42.71 42.81 3,821,566 -0.25(-0.58%)
Oct 14, 2011 43.00 43.08 42.85 43.06 5,540,439 +0.30(+0.70%)
Oct 13, 2011 42.77 42.86 42.40 42.76 6,746,500 -0.18(-0.42%)
Oct 12, 2011 42.23 42.99 42.06 42.94 8,475,937 +0.98(+2.33%)
Oct 11, 2011 42.36 42.36 41.94 41.97 4,573,714 -0.47(-1.10%)
Oct 10, 2011 42.04 42.44 41.79 42.43 4,042,797 +0.89(+2.15%)
Oct 07, 2011 41.74 41.75 41.19 41.54 5,392,889 +0.03(+0.08%)
Oct 06, 2011 41.23 41.51 41.16 41.51 4,650,752 +0.63(+1.55%)
Oct 05, 2011 40.57 40.91 40.22 40.87 5,145,684 +0.49(+1.22%)
Oct 04, 2011 40.16 40.45 38.81 40.38 9,775,494 -0.12(-0.31%)
Oct 03, 2011 40.89 41.08 40.51 40.51 5,139,408 -0.49(-1.21%)
Sep 30, 2011 41.57 41.57 40.95 41.00 5,072,056 -0.83(-1.99%)
Sep 29, 2011 42.07 42.21 41.76 41.83 3,319,432 -0.08(-0.19%)
Sep 28, 2011 42.36 42.37 41.83 41.91 5,448,082 -0.48(-1.12%)
Sep 27, 2011 42.59 42.59 42.32 42.39 7,032,915 +0.05(+0.12%)
Sep 26, 2011 42.27 42.76 42.08 42.34 4,952,320 +0.16(+0.38%)
Sep 23, 2011 41.94 42.38 41.93 42.18 4,548,168 +0.11(+0.27%)
Sep 22, 2011 42.16 42.33 41.97 42.06 4,637,738 -0.58(-1.36%)
Sep 21, 2011 43.01 43.10 42.64 42.64 5,100,729 -0.37(-0.86%)
Sep 20, 2011 43.02 43.10 42.85 43.01 3,048,640 +0.07(+0.16%)
Sep 19, 2011 42.94 43.03 42.76 42.95 2,527,127 -0.06(-0.15%)
Sep 16, 2011 43.14 43.14 42.87 43.01 2,458,854 -0.02(-0.06%)
Sep 15, 2011 42.85 43.04 42.75 43.03 3,098,942 +0.29(+0.67%)
Sep 14, 2011 42.60 42.85 42.40 42.75 3,329,901 +0.28(+0.66%)
Sep 13, 2011 42.24 42.57 42.14 42.47 4,710,877 +0.32(+0.76%)
Sep 12, 2011 42.23 42.30 41.98 42.14 4,262,674 -0.37(-0.86%)
Sep 09, 2011 42.84 42.97 42.39 42.51 3,996,686 -0.39(-0.90%)
Sep 08, 2011 42.85 42.99 42.76 42.90 3,097,171 +0.13(+0.31%)
Sep 07, 2011 42.86 42.95 42.62 42.76 1,852,210 +0.21(+0.49%)
Sep 06, 2011 42.45 42.72 42.33 42.55 6,068,824 -0.51(-1.18%)
Sep 02, 2011 42.85 43.34 42.85 43.06 3,665,871 -0.20(-0.47%)
Sep 01, 2011 43.31 43.37 43.18 43.27 3,280,976 -0.03(-0.07%)
Aug 31, 2011 43.18 43.47 43.07 43.30 6,534,118 +0.55(+1.29%)
Aug 30, 2011 42.60 42.77 42.54 42.74 3,607,902 +0.08(+0.18%)
Aug 29, 2011 42.53 42.71 42.39 42.67 4,233,394 +0.43(+1.01%)
Aug 26, 2011 41.83 42.32 41.46 42.24 3,312,097 +0.42(+1.01%)
Aug 25, 2011 42.40 42.52 41.81 41.81 3,413,397 -0.34(-0.81%)
Aug 24, 2011 42.05 42.33 41.90 42.15 5,186,423 -0.19(-0.45%)
Aug 23, 2011 41.94 42.41 41.66 42.35 5,263,530 +0.31(+0.75%)
Aug 22, 2011 42.30 42.47 41.98 42.03 3,418,066 +0.05(+0.12%)
Aug 19, 2011 41.94 42.58 41.85 41.98 3,821,179 -0.37(-0.87%)
Aug 18, 2011 42.39 42.41 41.86 42.35 4,763,170 -0.52(-1.22%)
Aug 17, 2011 42.61 42.88 42.59 42.87 3,393,246 +0.47(+1.10%)
Aug 16, 2011 42.56 42.68 42.36 42.41 5,514,148 -0.27(-0.63%)
Aug 15, 2011 42.28 42.73 42.14 42.68 6,670,366 +0.68(+1.63%)
Aug 12, 2011 42.29 42.40 41.82 41.99 4,622,740 -0.20(-0.47%)
Aug 11, 2011 41.15 42.25 41.15 42.19 5,930,616 +0.75(+1.82%)
Aug 10, 2011 41.88 41.95 41.26 41.44 6,902,676 -0.71(-1.69%)
Aug 09, 2011 42.78 42.15 40.85 42.15 10,418,436 +1.25(+3.05%)
Aug 08, 2011 41.25 42.23 40.49 40.90 13,198,892 -1.82(-4.26%)
Aug 05, 2011 43.01 43.34 41.61 42.72 9,499,047 -0.04(-0.10%)
Aug 04, 2011 43.77 43.94 42.74 42.76 6,905,881 -1.27(-2.88%)
Aug 03, 2011 44.07 44.24 43.68 44.03 4,801,637 -0.02(-0.06%)
Aug 02, 2011 44.51 44.51 44.05 44.06 2,616,040 -0.55(-1.23%)
Aug 01, 2011 44.51 44.76 44.39 44.61 1,844,067 +0.10(+0.22%)
Jul 29, 2011 44.23 44.52 44.20 44.51 2,452,726 +0.04(+0.10%)
Jul 28, 2011 44.45 44.57 44.40 44.47 1,410,809 +0.07(+0.15%)
Jul 27, 2011 44.74 44.77 44.40 44.40 2,368,929 -0.35(-0.79%)
Jul 26, 2011 44.70 44.80 44.65 44.75 1,166,295 +0.09(+0.21%)
Jul 25, 2011 44.75 44.85 44.65 44.66 2,149,120 -0.24(-0.53%)
Jul 22, 2011 44.78 44.91 44.75 44.90 1,370,373 +0.06(+0.13%)
Jul 21, 2011 44.71 44.86 44.66 44.84 1,915,303 +0.22(+0.48%)
Jul 20, 2011 44.69 44.69 44.58 44.62 1,796,945 +0.04(+0.09%)
Jul 19, 2011 44.38 44.60 44.34 44.58 1,828,900 +0.20(+0.45%)
Jul 18, 2011 44.36 44.49 44.25 44.38 4,302,817 -0.08(-0.18%)
Jul 15, 2011 44.57 44.57 44.43 44.46 1,408,925 -0.01(-0.03%)
Jul 14, 2011 44.42 44.73 44.39 44.48 1,683,965 -0.02(-0.05%)
Jul 13, 2011 44.29 44.52 44.26 44.50 2,161,746 +0.34(+0.77%)
Jul 12, 2011 44.25 44.32 44.15 44.16 2,878,519 -0.12(-0.28%)
Jul 11, 2011 44.49 44.55 44.27 44.28 4,023,818 -0.44(-0.98%)
Jul 08, 2011 44.56 44.74 44.55 44.72 3,622,871 -0.12(-0.27%)
Jul 07, 2011 44.77 44.84 44.64 44.84 5,445,521 +0.18(+0.39%)
Jul 06, 2011 44.48 44.67 44.45 44.67 3,210,305 +0.02(+0.04%)
Jul 05, 2011 44.51 44.65 44.44 44.65 3,586,265 +0.06(+0.13%)
Jul 01, 2011 44.68 44.71 44.41 44.59 3,579,619 +0.24(+0.53%)
Jun 30, 2011 44.06 44.49 44.06 44.35 5,176,268 +0.30(+0.67%)
Jun 29, 2011 43.76 44.08 43.69 44.06 3,608,329 +0.43(+0.99%)
Jun 28, 2011 43.57 43.62 43.53 43.62 3,041,609 +0.17(+0.40%)
Jun 27, 2011 43.48 43.52 43.41 43.45 2,341,970 -0.01(-0.02%)
Jun 24, 2011 43.74 43.74 43.39 43.46 2,915,849 -0.21(-0.48%)
Jun 23, 2011 43.35 43.72 43.15 43.67 6,175,778 +0.23(+0.54%)
Jun 22, 2011 43.67 43.74 43.43 43.43 3,432,615 -0.32(-0.72%)
Jun 21, 2011 43.53 43.76 43.50 43.75 4,553,830 +0.29(+0.67%)
Jun 20, 2011 43.45 43.50 43.38 43.46 3,202,457 +0.30(+0.70%)
Jun 17, 2011 43.18 43.32 42.89 43.16 7,179,546 +0.47(+1.10%)
Jun 16, 2011 43.43 43.57 42.56 42.69 14,718,964 -0.77(-1.78%)
Jun 15, 2011 43.51 43.64 43.41 43.46 2,716,300 -0.18(-0.42%)
Jun 14, 2011 43.70 43.73 43.62 43.64 2,579,498 +0.27(+0.63%)
Jun 13, 2011 43.59 43.71 43.37 43.37 4,149,010 -0.17(-0.38%)
Jun 10, 2011 43.85 43.89 43.44 43.54 7,969,070 -0.29(-0.65%)
Jun 09, 2011 43.82 43.93 43.77 43.82 3,048,205 +0.03(+0.07%)
Jun 08, 2011 43.99 44.00 43.78 43.79 3,381,698 -0.21(-0.47%)
Jun 07, 2011 44.15 44.17 43.98 44.00 2,050,509 -0.03(-0.08%)
Jun 06, 2011 44.17 44.21 43.99 44.04 3,417,683 -0.11(-0.24%)
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.