Skip to main content

S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 32.67 32.80 32.23 32.23 140,409 -0.58(-1.77%)
Jul 30, 2012 32.78 32.91 32.61 32.81 62,502 +0.03(+0.09%)
Jul 27, 2012 32.74 32.84 32.50 32.78 95,030 +0.42(+1.30%)
Jul 26, 2012 32.64 32.69 32.30 32.36 81,800 +0.02(+0.06%)
Jul 25, 2012 32.45 32.47 31.94 32.34 141,570 +0.14(+0.43%)
Jul 24, 2012 32.25 32.32 31.88 32.20 80,871 -0.14(-0.43%)
Jul 23, 2012 32.22 32.61 32.14 32.34 470,488 -0.85(-2.56%)
Jul 20, 2012 33.09 33.23 32.92 33.19 116,243 -0.15(-0.45%)
Jul 19, 2012 33.00 33.37 32.96 33.34 113,643 +0.75(+2.30%)
Jul 18, 2012 31.88 32.65 31.88 32.59 292,228 +0.50(+1.56%)
Jul 17, 2012 32.26 32.39 31.86 32.09 138,607 -0.01(-0.03%)
Jul 16, 2012 31.81 32.10 31.72 32.10 71,888 +0.51(+1.61%)
Jul 13, 2012 31.42 31.81 31.41 31.59 110,932 +0.34(+1.09%)
Jul 12, 2012 30.88 31.37 30.81 31.25 36,076 +0.01(+0.03%)
Jul 11, 2012 31.07 31.31 30.90 31.24 77,744 +0.44(+1.43%)
Jul 10, 2012 31.16 31.16 30.69 30.80 100,188 -0.38(-1.22%)
Jul 09, 2012 30.90 31.41 30.90 31.18 212,030 +0.48(+1.56%)
Jul 06, 2012 30.92 30.95 30.65 30.70 87,024 -0.73(-2.32%)
Jul 05, 2012 31.42 31.61 31.00 31.43 319,202 +0.07(+0.22%)
Jul 03, 2012 31.11 31.40 30.89 31.36 134,838 +1.03(+3.40%)
Jul 02, 2012 30.27 30.39 30.01 30.33 82,334 -0.11(-0.36%)
Jun 29, 2012 29.85 30.59 29.71 30.44 236,099 +1.42(+4.89%)
Jun 28, 2012 29.16 29.28 28.76 29.02 122,059 -0.33(-1.12%)
Jun 27, 2012 29.31 29.52 29.25 29.35 267,655 +0.28(+0.96%)
Jun 26, 2012 28.90 29.13 28.80 29.07 165,926 +0.17(+0.59%)
Jun 25, 2012 28.67 28.94 28.60 28.90 156,048 +0.09(+0.31%)
Jun 22, 2012 28.56 28.83 28.50 28.81 195,301 +0.34(+1.19%)
Jun 21, 2012 28.97 29.01 28.30 28.47 389,822 -0.60(-2.06%)
Jun 20, 2012 29.65 29.68 29.05 29.07 133,230 -0.76(-2.55%)
Jun 19, 2012 29.82 29.91 29.73 29.83 102,165 +0.29(+0.98%)
Jun 18, 2012 29.41 29.64 29.25 29.54 147,928 -0.11(-0.37%)
Jun 15, 2012 29.68 29.88 29.52 29.65 115,288 -0.08(-0.27%)
Jun 14, 2012 29.31 29.73 29.15 29.73 212,290 +0.42(+1.43%)
Jun 13, 2012 29.28 29.68 29.20 29.31 111,512 -0.24(-0.81%)
Jun 12, 2012 29.54 29.64 29.40 29.55 168,098 +0.28(+0.96%)
Jun 11, 2012 30.05 30.05 29.24 29.27 298,839 -0.68(-2.27%)
Jun 08, 2012 29.49 29.99 29.42 29.95 305,733 +0.13(+0.44%)
Jun 07, 2012 30.31 30.47 29.74 29.82 280,415 -0.20(-0.67%)
Jun 06, 2012 29.82 30.12 29.73 30.02 246,090 +0.50(+1.69%)
Jun 05, 2012 29.52 29.62 29.40 29.52 173,689 -0.08(-0.27%)
Jun 04, 2012 29.26 29.63 29.12 29.60 564,836 +0.28(+0.95%)
Jun 01, 2012 29.50 29.76 29.10 29.32 820,641 -0.91(-3.01%)
May 31, 2012 30.41 30.44 29.98 30.23 723,655 -0.18(-0.59%)
May 30, 2012 30.68 30.68 30.33 30.41 137,751 -0.68(-2.19%)
May 29, 2012 31.42 31.51 31.03 31.09 125,249 -0.14(-0.45%)
May 25, 2012 31.21 31.32 31.19 31.23 137,892 -0.02(-0.06%)
May 24, 2012 31.29 31.37 31.06 31.25 108,984 +0.06(+0.19%)
May 23, 2012 31.26 31.48 30.94 31.19 231,253 -0.35(-1.11%)
May 22, 2012 31.87 31.95 31.53 31.54 278,635 -0.46(-1.44%)
May 21, 2012 31.75 32.02 31.73 32.00 109,557 +0.41(+1.30%)
May 18, 2012 31.73 31.86 31.58 31.59 145,858 -0.09(-0.28%)
May 17, 2012 31.81 31.99 31.63 31.68 276,101 -0.11(-0.35%)
May 16, 2012 31.84 32.12 31.76 31.79 447,547 -0.08(-0.25%)
May 15, 2012 32.03 32.16 31.87 31.87 200,668 -0.01(-0.03%)
May 14, 2012 31.88 32.03 31.79 31.88 296,690 -0.40(-1.24%)
May 11, 2012 32.23 32.58 32.23 32.28 295,396 -0.24(-0.74%)
May 10, 2012 32.81 32.81 32.52 32.52 173,045 -0.07(-0.21%)
May 09, 2012 32.34 32.66 32.29 32.59 335,286 -0.19(-0.58%)
May 08, 2012 32.63 32.81 32.34 32.78 542,386 -0.12(-0.36%)
May 07, 2012 32.84 32.94 32.59 32.90 588,859 -0.18(-0.54%)
May 04, 2012 33.34 33.43 32.79 33.08 180,347 -0.72(-2.13%)
May 03, 2012 34.14 34.20 33.77 33.80 182,502 -0.52(-1.52%)
May 02, 2012 34.57 34.65 34.26 34.32 120,949 -0.43(-1.24%)
May 01, 2012 34.41 34.85 34.41 34.75 75,058 +0.09(+0.26%)
Apr 30, 2012 34.48 34.70 34.37 34.66 177,537 +0.08(+0.23%)
Apr 27, 2012 34.40 34.64 34.36 34.58 157,753 +0.18(+0.52%)
Apr 26, 2012 34.35 34.53 34.33 34.40 108,444 +0.11(+0.32%)
Apr 25, 2012 34.17 34.36 33.99 34.29 82,795 +0.23(+0.67%)
Apr 24, 2012 34.22 34.34 34.00 34.06 354,777 -0.11(-0.32%)
Apr 23, 2012 33.89 34.22 33.80 34.17 150,325 -0.17(-0.50%)
Apr 20, 2012 34.39 34.52 34.15 34.34 168,219 +0.29(+0.85%)
Apr 19, 2012 34.18 34.29 33.97 34.05 235,375 -0.08(-0.23%)
Apr 18, 2012 34.19 34.32 33.95 34.13 160,963 -0.34(-0.99%)
Apr 17, 2012 34.49 34.57 34.39 34.47 150,191 +0.15(+0.44%)
Apr 16, 2012 34.34 34.49 34.16 34.32 355,421 -0.24(-0.69%)
Apr 13, 2012 34.72 34.72 34.45 34.56 191,971 -0.20(-0.58%)
Apr 12, 2012 34.32 34.85 34.32 34.76 279,969 +0.43(+1.25%)
Apr 11, 2012 34.20 34.43 34.11 34.33 177,932 +0.31(+0.91%)
Apr 10, 2012 34.47 34.56 33.99 34.02 226,858 -0.55(-1.59%)
Apr 09, 2012 34.44 34.63 34.26 34.57 135,444 -0.28(-0.80%)
Apr 05, 2012 34.58 34.88 34.50 34.85 108,233 +0.10(+0.29%)
Apr 04, 2012 34.77 34.99 34.53 34.75 165,376 -0.46(-1.31%)
Apr 03, 2012 35.31 35.44 35.06 35.21 274,488 -0.18(-0.51%)
Apr 02, 2012 34.54 35.45 34.53 35.39 564,498 +0.61(+1.75%)
Mar 30, 2012 34.75 35.13 34.62 34.78 525,903 +0.03(+0.09%)
Mar 29, 2012 35.24 35.32 34.51 34.75 326,837 -0.60(-1.70%)
Mar 28, 2012 35.34 35.39 35.18 35.35 138,236 -0.38(-1.06%)
Mar 27, 2012 35.89 35.93 35.65 35.73 201,328 -0.08(-0.22%)
Mar 26, 2012 35.53 35.91 35.53 35.81 169,589 +0.14(+0.39%)
Mar 23, 2012 35.39 36.02 35.35 35.67 114,487 +0.39(+1.11%)
Mar 22, 2012 35.18 35.34 35.06 35.28 102,930 -0.40(-1.12%)
Mar 21, 2012 35.49 35.82 35.44 35.68 359,946 +0.16(+0.45%)
Mar 20, 2012 35.61 35.68 35.43 35.52 162,639 -0.55(-1.52%)
Mar 19, 2012 36.01 36.13 35.93 36.07 163,647 +0.07(+0.19%)
Mar 16, 2012 35.62 36.00 35.62 36.00 102,136 +0.54(+1.52%)
Mar 15, 2012 35.58 35.73 35.25 35.46 157,368 -0.18(-0.51%)
Mar 14, 2012 35.78 35.93 35.48 35.64 153,126 -0.22(-0.61%)
Mar 13, 2012 35.73 35.99 35.57 35.86 120,277 +0.12(+0.34%)
Mar 12, 2012 35.52 35.76 35.40 35.74 162,201 -0.06(-0.17%)
Mar 09, 2012 35.56 35.95 35.51 35.80 137,482 +0.18(+0.51%)
Mar 08, 2012 35.57 35.77 35.53 35.62 187,701 +0.18(+0.51%)
Mar 07, 2012 35.28 35.49 35.15 35.44 166,981 +0.16(+0.45%)
Mar 06, 2012 35.22 35.45 35.10 35.28 116,298 -0.62(-1.73%)
Mar 05, 2012 35.89 36.00 35.64 35.90 204,014 +0.06(+0.17%)
Mar 02, 2012 36.16 36.16 35.70 35.84 312,937 -0.59(-1.62%)
Mar 01, 2012 35.92 36.72 35.76 36.43 1,065,230 +0.56(+1.56%)
Feb 29, 2012 35.89 35.97 35.30 35.87 802,699 +0.06(+0.17%)
Feb 28, 2012 36.06 36.18 35.72 35.81 418,400 -0.17(-0.49%)
Feb 27, 2012 36.13 36.29 35.93 35.98 549,734 -0.37(-1.00%)
Feb 24, 2012 36.06 36.43 35.96 36.35 437,795 +0.40(+1.11%)
Feb 23, 2012 35.72 36.04 35.58 35.95 332,474 +0.29(+0.81%)
Feb 22, 2012 35.47 35.80 35.40 35.66 433,783 +0.18(+0.51%)
Feb 21, 2012 35.24 35.56 35.17 35.48 396,446 +0.49(+1.40%)
Feb 17, 2012 34.91 34.99 34.75 34.99 152,103 +0.11(+0.32%)
Feb 16, 2012 34.65 34.88 34.53 34.88 124,976 +0.26(+0.75%)
Feb 15, 2012 34.58 34.69 34.49 34.62 142,304 +0.14(+0.41%)
Feb 14, 2012 34.52 34.61 34.33 34.48 93,298 +0.07(+0.20%)
Feb 13, 2012 34.48 34.54 34.27 34.41 137,691 +0.15(+0.44%)
Feb 10, 2012 34.20 34.31 34.02 34.26 127,211 -0.31(-0.90%)
Feb 09, 2012 34.57 34.81 34.46 34.57 97,612 +0.11(+0.32%)
Feb 08, 2012 34.45 34.55 34.10 34.46 211,718 +0.14(+0.41%)
Feb 07, 2012 34.04 34.43 33.95 34.32 246,278 +0.15(+0.44%)
Feb 06, 2012 33.94 34.19 33.92 34.17 175,342 +0.16(+0.47%)
Feb 03, 2012 33.74 34.07 33.72 34.01 336,410 +0.28(+0.83%)
Feb 02, 2012 33.58 33.75 33.37 33.73 113,118 -0.02(-0.06%)
Feb 01, 2012 33.95 34.02 33.63 33.75 168,451 -0.02(-0.06%)
Jan 31, 2012 34.18 34.25 33.63 33.77 398,795 -0.05(-0.15%)
Jan 30, 2012 33.85 33.99 33.68 33.82 206,964 -0.32(-0.94%)
Jan 27, 2012 33.92 34.20 33.91 34.14 386,444 +0.10(+0.29%)
Jan 26, 2012 34.24 34.32 33.84 34.04 226,134 +0.11(+0.32%)
Jan 25, 2012 33.57 33.95 33.43 33.93 190,239 +0.25(+0.74%)
Jan 24, 2012 33.51 33.76 33.45 33.68 169,246 -0.09(-0.27%)
Jan 23, 2012 33.52 33.82 33.52 33.77 123,456 +0.39(+1.17%)
Jan 20, 2012 33.61 33.61 33.25 33.38 147,066 -0.39(-1.15%)
Jan 19, 2012 34.02 34.02 33.61 33.77 127,560 +0.07(+0.21%)
Jan 18, 2012 33.68 33.76 33.51 33.70 123,382 -0.06(-0.18%)
Jan 17, 2012 33.67 33.78 33.52 33.76 208,343 +0.28(+0.84%)
Jan 13, 2012 33.27 33.49 33.18 33.48 206,215 +0.00(+0.00%)
Jan 12, 2012 34.05 34.39 33.40 33.48 124,992 -0.55(-1.62%)
Jan 11, 2012 34.02 34.44 33.86 34.03 194,747 -0.22(-0.64%)
Jan 10, 2012 34.31 34.39 34.06 34.25 258,918 +0.26(+0.76%)
Jan 09, 2012 34.00 34.04 33.73 33.99 703,185 +0.04(+0.12%)
Jan 06, 2012 33.86 33.98 33.60 33.95 444,021 +0.15(+0.44%)
Jan 05, 2012 34.00 34.20 33.70 33.80 169,853 -0.52(-1.52%)
Jan 04, 2012 34.17 34.41 34.02 34.32 146,752 +1.34(+4.06%)
Dec 30, 2011 32.96 33.14 32.84 32.98 504,589 -0.16(-0.48%)
Dec 29, 2011 33.02 33.14 32.76 33.14 164,924 +0.06(+0.18%)
Dec 28, 2011 33.25 33.33 32.90 33.08 301,774 -0.33(-0.99%)
Dec 27, 2011 32.96 33.54 32.96 33.41 280,088 +0.38(+1.15%)
Dec 23, 2011 33.05 33.09 32.86 33.03 278,355 +0.22(+0.67%)
Dec 21, 2011 32.49 32.83 32.40 32.81 276,033 +0.38(+1.17%)
Dec 20, 2011 32.23 32.51 32.01 32.43 293,270 +0.82(+2.59%)
Dec 19, 2011 31.72 31.73 31.34 31.61 209,213 -0.01(-0.03%)
Dec 16, 2011 31.44 31.84 31.11 31.62 277,312 +0.19(+0.60%)
Dec 15, 2011 32.03 32.14 31.40 31.43 266,693 -0.29(-0.91%)
Dec 14, 2011 32.45 32.48 31.64 31.72 203,862 -1.33(-4.02%)
Dec 13, 2011 32.63 33.34 32.63 33.05 112,994 +0.45(+1.38%)
Dec 12, 2011 32.74 32.79 32.22 32.60 164,513 -0.46(-1.39%)
Dec 09, 2011 33.06 33.08 32.78 33.06 125,296 +0.17(+0.52%)
Dec 08, 2011 33.02 33.43 32.85 32.89 197,219 -0.52(-1.56%)
Dec 07, 2011 33.74 33.96 33.27 33.41 76,546 -0.35(-1.04%)
Dec 06, 2011 33.35 33.77 33.13 33.76 136,318 +0.34(+1.02%)
Dec 05, 2011 33.58 33.83 33.25 33.42 874,850 -0.10(-0.30%)
Dec 02, 2011 33.83 33.85 33.44 33.52 836,874 -0.12(-0.36%)
Dec 01, 2011 33.64 33.91 33.36 33.64 285,720 -0.15(-0.44%)
Nov 30, 2011 33.70 33.98 33.59 33.79 576,070 +0.37(+1.11%)
Nov 29, 2011 33.10 33.44 32.66 33.42 185,956 +0.56(+1.70%)
Nov 28, 2011 32.95 33.20 32.70 32.86 126,173 +0.47(+1.45%)
Nov 25, 2011 32.49 32.78 32.36 32.39 99,241 -0.24(-0.74%)
Nov 23, 2011 32.72 32.80 32.47 32.63 330,071 -0.50(-1.51%)
Nov 22, 2011 32.97 33.24 32.85 33.13 452,929 +0.22(+0.67%)
Nov 21, 2011 32.75 32.99 32.33 32.91 224,430 -0.24(-0.72%)
Nov 18, 2011 33.37 33.55 32.95 33.15 119,097 -0.23(-0.69%)
Nov 17, 2011 33.92 33.95 33.26 33.38 239,209 -0.75(-2.20%)
Nov 16, 2011 34.15 34.40 34.07 34.13 86,164 -0.02(-0.06%)
Nov 15, 2011 33.90 34.16 33.79 34.15 146,282 +0.32(+0.95%)
Nov 14, 2011 33.91 33.98 33.63 33.83 277,465 -0.34(-1.00%)
Nov 11, 2011 33.94 34.17 33.44 34.17 88,810 +0.36(+1.06%)
Nov 10, 2011 33.90 34.02 33.61 33.81 104,402 +0.21(+0.63%)
Nov 09, 2011 33.79 34.17 33.58 33.60 174,596 -0.67(-1.96%)
Nov 08, 2011 34.07 34.29 33.97 34.27 159,556 +0.24(+0.71%)
Nov 07, 2011 33.81 34.05 33.62 34.03 242,427 +0.49(+1.46%)
Nov 04, 2011 33.44 33.61 33.18 33.54 191,693 +0.10(+0.30%)
Nov 03, 2011 32.95 33.49 32.89 33.44 478,735 +0.62(+1.89%)
Nov 02, 2011 33.28 33.40 32.73 32.82 656,496 -0.06(-0.18%)
Nov 01, 2011 32.35 33.03 32.32 32.88 704,640 -0.41(-1.23%)
Oct 31, 2011 32.99 33.48 32.91 33.29 825,655 -0.19(-0.57%)
Oct 28, 2011 33.38 33.66 33.31 33.48 143,509 -0.22(-0.65%)
Oct 27, 2011 33.49 33.88 33.34 33.70 443,624 +0.91(+2.78%)
Oct 26, 2011 33.30 33.39 32.63 32.79 139,781 -0.41(-1.23%)
Oct 25, 2011 33.30 33.50 33.05 33.20 263,313 +0.03(+0.09%)
Oct 24, 2011 32.60 33.20 32.49 33.17 195,687 +0.77(+2.38%)
Oct 21, 2011 32.21 32.78 32.20 32.40 299,740 +0.27(+0.84%)
Oct 20, 2011 31.61 32.14 31.45 32.13 106,540 +0.15(+0.47%)
Oct 19, 2011 32.60 32.90 31.94 31.98 140,127 -0.82(-2.50%)
Oct 18, 2011 32.13 32.91 31.94 32.80 113,572 +0.51(+1.58%)
Oct 17, 2011 32.48 32.57 32.23 32.29 115,213 -0.43(-1.31%)
Oct 14, 2011 32.17 32.77 32.17 32.72 116,167 +0.81(+2.54%)
Oct 13, 2011 31.74 32.09 31.19 31.91 80,842 -0.02(-0.06%)
Oct 12, 2011 31.96 32.21 31.88 31.93 289,304 +0.08(+0.25%)
Oct 11, 2011 31.41 32.09 31.37 31.85 122,591 +0.14(+0.44%)
Oct 10, 2011 31.28 31.78 31.22 31.71 193,503 +0.86(+2.79%)
Oct 07, 2011 31.07 31.16 30.62 30.85 286,724 -0.23(-0.74%)
Oct 06, 2011 30.53 31.09 29.94 31.08 131,551 +0.79(+2.61%)
Oct 05, 2011 29.94 30.39 29.64 30.29 308,386 +0.53(+1.78%)
Oct 04, 2011 29.42 29.89 29.02 29.76 517,286 +0.01(+0.03%)
Oct 03, 2011 29.85 30.30 29.65 29.75 563,389 -0.44(-1.46%)
Sep 30, 2011 30.59 30.76 30.13 30.19 359,403 -1.11(-3.55%)
Sep 29, 2011 31.26 31.46 31.02 31.30 143,760 +0.55(+1.78%)
Sep 28, 2011 31.00 31.65 30.72 30.75 359,311 -0.80(-2.53%)
Sep 27, 2011 31.44 31.84 31.42 31.55 562,721 +0.67(+2.17%)
Sep 26, 2011 30.38 30.93 30.28 30.88 566,978 +0.35(+1.15%)
Sep 23, 2011 30.43 30.97 30.25 30.53 153,406 -0.36(-1.17%)
Sep 22, 2011 31.62 31.62 30.78 30.89 462,681 -1.47(-4.54%)
Sep 21, 2011 32.83 33.11 32.33 32.36 123,876 -0.39(-1.19%)
Sep 20, 2011 32.84 33.17 32.75 32.75 95,417 +0.01(+0.03%)
Sep 19, 2011 32.81 32.93 32.59 32.74 304,587 -0.66(-1.98%)
Sep 16, 2011 33.57 33.91 33.39 33.40 100,110 -0.37(-1.10%)
Sep 15, 2011 33.92 34.01 33.64 33.77 97,335 +0.29(+0.87%)
Sep 14, 2011 33.62 33.68 33.37 33.48 87,700 -0.23(-0.68%)
Sep 13, 2011 33.73 33.92 33.53 33.71 282,255 +0.02(+0.06%)
Sep 12, 2011 33.35 34.30 33.24 33.69 274,039 +0.09(+0.27%)
Sep 09, 2011 33.60 33.73 33.35 33.60 106,577 -0.57(-1.67%)
Sep 08, 2011 34.32 34.50 34.12 34.17 87,181 -0.16(-0.47%)
Sep 07, 2011 33.91 34.41 33.90 34.33 228,211 +0.59(+1.75%)
Sep 06, 2011 33.22 33.76 33.20 33.74 123,313 -0.10(-0.30%)
Sep 02, 2011 33.69 34.06 33.55 33.84 153,504 -0.35(-1.02%)
Sep 01, 2011 34.52 34.60 34.19 34.19 779,328 -0.40(-1.16%)
Aug 31, 2011 34.57 34.72 34.45 34.59 740,473 +0.07(+0.20%)
Aug 30, 2011 34.03 34.56 33.91 34.52 445,646 +0.60(+1.77%)
Aug 29, 2011 34.03 34.05 33.86 33.92 153,997 +0.30(+0.89%)
Aug 26, 2011 33.02 33.66 33.00 33.62 201,288 +0.29(+0.87%)
Aug 25, 2011 33.33 33.53 32.89 33.33 182,798 +0.15(+0.45%)
Aug 24, 2011 33.41 33.54 33.15 33.18 79,376 -0.39(-1.16%)
Aug 23, 2011 33.14 33.58 32.94 33.57 115,498 +0.56(+1.70%)
Aug 22, 2011 32.97 33.13 32.65 33.01 266,249 +0.15(+0.46%)
Aug 19, 2011 32.39 33.03 32.38 32.86 152,069 +0.44(+1.36%)
Aug 18, 2011 33.08 33.13 32.33 32.42 193,723 -1.17(-3.48%)
Aug 17, 2011 33.86 34.02 33.59 33.59 308,401 +0.17(+0.51%)
Aug 16, 2011 33.25 33.57 33.08 33.42 177,202 -0.03(-0.09%)
Aug 15, 2011 33.22 33.51 33.19 33.45 419,620 +0.45(+1.36%)
Aug 12, 2011 33.21 33.34 32.94 33.00 912,623 -0.05(-0.15%)
Aug 11, 2011 32.27 33.08 32.20 33.05 447,626 +1.09(+3.41%)
Aug 10, 2011 31.83 32.29 31.56 31.96 563,121 +0.19(+0.60%)
Aug 09, 2011 32.89 32.15 31.09 31.77 1,411,386 +0.24(+0.76%)
Aug 08, 2011 32.21 32.42 31.38 31.53 1,678,616 -1.56(-4.71%)
Aug 05, 2011 33.04 33.28 32.39 33.09 933,832 +0.20(+0.61%)
Aug 04, 2011 34.13 34.14 32.86 32.89 480,860 -1.45(-4.22%)
Aug 03, 2011 34.88 34.96 34.29 34.34 371,907 -0.68(-1.94%)
Aug 02, 2011 35.08 35.48 34.97 35.02 295,740 -0.33(-0.93%)
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.