Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Preferred Stock Ishares ETF (NY: PFF )

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 (%)
Apr 28, 2017 26.53 26.56 26.49 26.53 2,849,359 +0.00(+0.00%)
Apr 27, 2017 26.50 26.55 26.49 26.53 2,701,118 +0.03(+0.10%)
Apr 26, 2017 26.50 26.53 26.48 26.50 2,899,781 +0.02(+0.08%)
Apr 25, 2017 26.51 26.53 26.48 26.48 2,597,686 -0.02(-0.08%)
Apr 24, 2017 26.52 26.53 26.46 26.50 2,808,033 +0.03(+0.10%)
Apr 21, 2017 26.46 26.48 26.41 26.48 3,922,037 +0.05(+0.21%)
Apr 20, 2017 26.41 26.43 26.36 26.42 2,422,146 +0.03(+0.13%)
Apr 19, 2017 26.40 26.43 26.36 26.39 2,509,904 -0.04(-0.15%)
Apr 18, 2017 26.44 26.44 26.37 26.43 3,294,493 +0.00(+0.00%)
Apr 17, 2017 26.38 26.45 26.35 26.43 2,815,119 +0.10(+0.36%)
Apr 13, 2017 26.36 26.38 26.33 26.33 2,605,997 -0.03(-0.13%)
Apr 12, 2017 26.36 26.37 26.31 26.37 2,220,751 +0.00(+0.00%)
Apr 11, 2017 26.42 26.45 26.31 26.37 3,325,156 -0.05(-0.18%)
Apr 10, 2017 26.39 26.44 26.35 26.42 3,221,232 +0.09(+0.34%)
Apr 07, 2017 26.39 26.41 26.31 26.33 2,517,153 -0.03(-0.13%)
Apr 06, 2017 26.27 26.37 26.21 26.36 3,314,049 +0.11(+0.41%)
Apr 05, 2017 26.35 26.41 26.24 26.25 5,118,653 -0.10(-0.36%)
Apr 04, 2017 26.35 26.35 26.29 26.35 2,767,615 -0.01(-0.05%)
Apr 03, 2017 26.23 26.38 26.22 26.36 4,148,094 +0.17(+0.65%)
Mar 31, 2017 26.18 26.21 26.15 26.19 2,469,036 +0.03(+0.10%)
Mar 30, 2017 26.15 26.19 26.14 26.16 3,113,730 +0.03(+0.13%)
Mar 29, 2017 26.11 26.17 26.11 26.13 2,727,271 +0.02(+0.08%)
Mar 28, 2017 26.10 26.11 26.06 26.11 2,974,197 +0.05(+0.21%)
Mar 27, 2017 26.01 26.07 25.99 26.06 3,247,801 +0.03(+0.10%)
Mar 24, 2017 26.06 26.10 26.02 26.03 3,295,018 +0.01(+0.03%)
Mar 23, 2017 25.92 26.03 25.92 26.02 3,218,076 +0.08(+0.31%)
Mar 22, 2017 25.93 25.96 25.87 25.94 2,402,693 +0.02(+0.08%)
Mar 21, 2017 26.01 26.03 25.90 25.92 2,982,983 -0.08(-0.32%)
Mar 20, 2017 26.06 26.06 25.98 26.00 2,229,892 -0.03(-0.10%)
Mar 17, 2017 26.01 26.04 25.99 26.03 2,368,813 +0.04(+0.16%)
Mar 16, 2017 25.96 26.01 25.93 25.99 3,203,071 +0.05(+0.18%)
Mar 15, 2017 25.72 25.95 25.70 25.94 3,711,627 +0.28(+1.08%)
Mar 14, 2017 25.68 25.70 25.63 25.66 1,959,031 +0.00(+0.00%)
Mar 13, 2017 25.65 25.68 25.63 25.66 2,351,173 +0.01(+0.05%)
Mar 10, 2017 25.58 25.66 25.55 25.65 5,319,826 +0.09(+0.34%)
Mar 09, 2017 25.67 25.67 25.51 25.56 5,899,930 -0.13(-0.50%)
Mar 08, 2017 25.82 25.82 25.68 25.69 7,021,159 -0.20(-0.76%)
Mar 07, 2017 25.95 25.95 25.87 25.89 3,302,141 -0.08(-0.31%)
Mar 06, 2017 25.97 25.98 25.92 25.97 3,881,502 +0.00(+0.00%)
Mar 03, 2017 25.93 26.02 25.91 25.97 3,997,973 +0.03(+0.10%)
Mar 02, 2017 25.99 26.03 25.93 25.94 4,381,434 -0.05(-0.18%)
Mar 01, 2017 25.97 26.01 25.93 25.99 5,683,448 -0.07(-0.28%)
Feb 28, 2017 26.13 26.13 26.04 26.06 2,827,243 -0.05(-0.21%)
Feb 27, 2017 26.16 26.16 26.10 26.12 2,872,568 +0.03(+0.10%)
Feb 24, 2017 26.07 26.10 26.05 26.09 2,187,582 +0.05(+0.21%)
Feb 23, 2017 25.99 26.07 25.97 26.03 3,865,918 +0.09(+0.36%)
Feb 22, 2017 25.93 25.99 25.93 25.94 4,005,427 +0.01(+0.05%)
Feb 21, 2017 25.93 25.98 25.91 25.93 5,198,389 +0.00(+0.00%)
Feb 17, 2017 25.93 25.93 25.93 0 +0.01(+0.03%)
Feb 16, 2017 26.00 26.02 25.90 25.92 5,378,705 -0.04(-0.16%)
Feb 15, 2017 25.87 25.99 25.87 25.96 7,557,617 +0.03(+0.13%)
Feb 14, 2017 25.95 25.97 25.85 25.93 4,850,183 +0.00(+0.00%)
Feb 13, 2017 25.92 25.94 25.91 25.93 2,559,195 +0.03(+0.10%)
Feb 10, 2017 25.86 25.94 25.84 25.90 3,466,255 +0.02(+0.08%)
Feb 09, 2017 25.91 25.95 25.83 25.88 2,827,317 -0.04(-0.16%)
Feb 08, 2017 25.92 25.79 25.92 4,515,850 +0.16(+0.63%)
Feb 07, 2017 25.75 25.79 25.74 25.76 4,239,631 +0.01(+0.05%)
Feb 06, 2017 25.76 25.78 25.69 25.74 6,778,558 +0.05(+0.18%)
Feb 03, 2017 25.66 25.76 25.65 25.70 5,442,762 +0.07(+0.26%)
Feb 02, 2017 25.50 25.65 25.50 25.63 3,090,436 +0.11(+0.42%)
Feb 01, 2017 25.54 25.57 25.47 25.52 4,083,834 -0.01(-0.02%)
Jan 31, 2017 25.46 25.53 25.45 25.53 4,598,541 +0.08(+0.32%)
Jan 30, 2017 25.45 25.47 25.41 25.45 3,158,853 +0.01(+0.03%)
Jan 27, 2017 25.49 25.51 25.43 25.44 5,408,111 -0.02(-0.08%)
Jan 26, 2017 25.37 25.49 25.36 25.46 9,533,142 +0.11(+0.42%)
Jan 25, 2017 25.42 25.43 25.32 25.35 4,812,646 -0.09(-0.34%)
Jan 24, 2017 25.41 25.49 25.41 25.44 3,249,193 +0.05(+0.18%)
Jan 23, 2017 25.31 25.44 25.30 25.39 3,550,628 +0.10(+0.40%)
Jan 20, 2017 25.23 25.40 25.16 25.29 7,309,998 +0.06(+0.24%)
Jan 19, 2017 25.45 25.47 25.19 25.23 13,656,285 -0.23(-0.89%)
Jan 18, 2017 25.46 25.51 25.44 25.46 3,174,085 +0.01(+0.05%)
Jan 17, 2017 25.57 25.60 25.45 25.45 8,192,270 -0.09(-0.34%)
Jan 13, 2017 25.54 25.54 25.54 0 +0.01(+0.03%)
Jan 12, 2017 25.63 25.64 25.52 25.53 3,739,781 -0.06(-0.24%)
Jan 11, 2017 25.46 25.60 25.45 25.59 4,509,620 +0.12(+0.47%)
Jan 10, 2017 25.39 25.48 25.37 25.47 4,272,762 +0.11(+0.42%)
Jan 09, 2017 25.42 25.47 25.32 25.36 8,340,225 -0.03(-0.13%)
Jan 06, 2017 25.41 25.45 25.31 25.39 3,552,944 -0.01(-0.05%)
Jan 05, 2017 25.46 25.52 25.23 25.41 7,886,193 -0.02(-0.08%)
Jan 04, 2017 25.13 25.43 25.13 25.43 5,787,531 +0.30(+1.20%)
Jan 03, 2017 24.93 25.15 24.91 25.13 4,730,967 +0.19(+0.78%)
Dec 30, 2016 24.93 24.93 24.93 0 +0.05(+0.19%)
Dec 29, 2016 24.89 24.94 24.88 24.89 5,395,830 +0.01(+0.05%)
Dec 28, 2016 24.90 24.93 24.84 24.87 6,580,476 -0.03(-0.11%)
Dec 27, 2016 25.00 25.01 24.88 24.90 7,328,617 -0.13(-0.51%)
Dec 23, 2016 25.03 25.03 25.03 0 +0.02(+0.08%)
Dec 22, 2016 24.97 25.03 24.94 25.01 6,886,039 +0.05(+0.20%)
Dec 21, 2016 24.84 25.02 24.84 24.96 5,488,375 +0.07(+0.29%)
Dec 20, 2016 24.82 24.88 24.82 24.88 6,544,121 +0.05(+0.19%)
Dec 19, 2016 24.75 24.87 24.75 24.84 5,971,765 +0.10(+0.40%)
Dec 16, 2016 24.68 24.77 24.68 24.74 6,585,679 +0.06(+0.24%)
Dec 15, 2016 24.55 24.73 24.50 24.68 15,325,698 +0.09(+0.35%)
Dec 14, 2016 24.70 24.74 24.58 24.59 6,742,118 -0.07(-0.27%)
Dec 13, 2016 24.66 24.73 24.64 24.66 4,938,467 +0.03(+0.14%)
Dec 12, 2016 24.70 24.71 24.62 24.62 6,074,838 -0.12(-0.48%)
Dec 09, 2016 24.76 24.86 24.72 24.74 5,793,852 -0.06(-0.24%)
Dec 08, 2016 24.72 24.90 24.72 24.80 7,290,852 -0.01(-0.03%)
Dec 07, 2016 24.80 24.88 24.80 24.81 3,963,930 +0.05(+0.22%)
Dec 06, 2016 24.76 24.80 24.71 24.76 6,214,399 +0.05(+0.19%)
Dec 05, 2016 24.66 24.78 24.66 24.71 8,104,981 +0.04(+0.16%)
Dec 02, 2016 24.70 24.78 24.65 24.67 6,160,068 -0.03(-0.11%)
Dec 01, 2016 24.76 24.79 24.64 24.70 5,939,049 -0.16(-0.64%)
Nov 30, 2016 24.86 24.91 24.82 24.86 7,593,302 -0.12(-0.48%)
Nov 29, 2016 24.89 25.00 24.89 24.97 3,323,328 +0.03(+0.13%)
Nov 28, 2016 25.00 25.10 24.91 24.94 5,041,418 -0.04(-0.16%)
Nov 25, 2016 24.96 25.01 24.93 24.98 2,107,698 +0.05(+0.21%)
Nov 23, 2016 24.93 24.93 24.93 0 -0.06(-0.24%)
Nov 22, 2016 24.87 25.00 24.87 24.99 3,592,830 +0.19(+0.75%)
Nov 21, 2016 24.75 24.91 24.74 24.80 7,931,795 +0.16(+0.65%)
Nov 18, 2016 24.87 24.94 24.64 24.64 9,425,733 -0.21(-0.85%)
Nov 17, 2016 25.00 25.05 24.86 24.86 5,532,343 -0.19(-0.77%)
Nov 16, 2016 24.81 25.07 24.81 25.05 4,564,042 +0.21(+0.83%)
Nov 15, 2016 24.52 24.87 24.49 24.84 6,160,015 +0.45(+1.85%)
Nov 14, 2016 24.56 24.60 24.33 24.39 15,295,578 -0.37(-1.50%)
Nov 11, 2016 24.77 24.79 24.54 24.76 8,872,425 -0.03(-0.11%)
Nov 10, 2016 25.13 25.15 24.76 24.79 11,801,281 -0.36(-1.45%)
Nov 09, 2016 25.16 25.29 25.04 25.15 9,047,859 -0.14(-0.55%)
Nov 08, 2016 25.37 25.40 25.29 25.29 3,423,755 -0.07(-0.26%)
Nov 07, 2016 25.52 25.54 25.33 25.36 7,643,279 +0.07(+0.26%)
Nov 04, 2016 25.23 25.35 25.17 25.29 5,973,104 +0.07(+0.26%)
Nov 03, 2016 25.42 25.44 25.23 25.23 5,706,893 -0.18(-0.70%)
Nov 02, 2016 25.60 25.63 25.38 25.41 5,465,612 -0.27(-1.03%)
Nov 01, 2016 25.74 25.74 25.56 25.67 3,760,754 -0.04(-0.16%)
Oct 31, 2016 25.76 25.80 25.71 25.71 2,501,005 -0.05(-0.18%)
Oct 28, 2016 25.86 25.89 25.74 25.76 2,213,878 -0.11(-0.43%)
Oct 27, 2016 25.91 25.94 25.80 25.87 5,236,931 -0.09(-0.36%)
Oct 26, 2016 25.99 26.01 25.91 25.96 2,974,631 -0.08(-0.30%)
Oct 25, 2016 25.98 26.05 25.98 26.04 7,009,325 +0.04(+0.15%)
Oct 24, 2016 26.04 26.04 25.99 26.00 3,012,815 +0.02(+0.08%)
Oct 21, 2016 25.92 25.99 25.89 25.98 7,510,103 +0.06(+0.23%)
Oct 20, 2016 25.91 25.94 25.85 25.92 4,877,392 +0.01(+0.05%)
Oct 19, 2016 25.90 25.96 25.88 25.91 3,657,501 +0.04(+0.15%)
Oct 18, 2016 25.68 25.90 25.68 25.87 9,250,220 +0.21(+0.82%)
Oct 17, 2016 25.68 25.72 25.64 25.66 3,611,564 +0.00(+0.00%)
Oct 14, 2016 25.65 25.73 25.62 25.66 3,411,772 +0.08(+0.31%)
Oct 13, 2016 25.57 25.61 25.42 25.58 3,874,504 +0.03(+0.10%)
Oct 12, 2016 25.67 25.68 25.55 25.55 5,103,149 -0.15(-0.57%)
Oct 11, 2016 25.90 25.90 25.64 25.70 5,224,792 -0.20(-0.76%)
Oct 10, 2016 25.89 25.92 25.84 25.90 4,427,756 +0.04(+0.15%)
Oct 07, 2016 25.94 25.94 25.83 25.86 3,312,062 -0.01(-0.05%)
Oct 06, 2016 25.87 25.94 25.82 25.87 4,908,986 -0.01(-0.03%)
Oct 05, 2016 25.95 26.00 25.88 25.88 5,284,837 -0.01(-0.05%)
Oct 04, 2016 25.98 26.04 25.89 25.89 5,462,180 -0.07(-0.28%)
Oct 03, 2016 25.99 26.01 25.96 25.96 4,709,170 -0.00(-0.01%)
Sep 30, 2016 25.92 25.98 25.86 25.96 8,144,990 +0.11(+0.43%)
Sep 29, 2016 26.16 26.17 25.84 25.85 6,200,735 -0.30(-1.16%)
Sep 28, 2016 26.12 26.15 26.06 26.15 3,409,912 +0.07(+0.25%)
Sep 27, 2016 26.08 26.13 26.02 26.09 4,627,110 +0.04(+0.15%)
Sep 26, 2016 26.15 26.15 26.05 26.05 3,944,694 -0.13(-0.50%)
Sep 23, 2016 26.19 26.20 26.13 26.18 3,406,974 +0.01(+0.05%)
Sep 22, 2016 26.11 26.18 26.09 26.17 5,013,605 +0.14(+0.53%)
Sep 21, 2016 25.88 26.05 25.88 26.03 4,917,034 +0.12(+0.46%)
Sep 20, 2016 25.91 25.92 25.86 25.91 5,210,441 +0.05(+0.18%)
Sep 19, 2016 25.88 25.94 25.86 25.86 2,787,496 +0.00(+0.00%)
Sep 16, 2016 25.93 25.95 25.78 25.86 3,025,079 -0.06(-0.23%)
Sep 15, 2016 25.92 25.98 25.88 25.92 3,263,124 +0.02(+0.08%)
Sep 14, 2016 25.90 25.95 25.85 25.90 4,126,221 +0.05(+0.18%)
Sep 13, 2016 26.07 26.07 25.85 25.86 6,401,687 -0.21(-0.81%)
Sep 12, 2016 25.96 26.08 25.94 26.07 5,568,996 +0.09(+0.33%)
Sep 09, 2016 26.29 26.29 25.96 25.98 7,424,072 -0.32(-1.20%)
Sep 08, 2016 26.29 26.33 26.29 26.30 4,614,406 +0.02(+0.07%)
Sep 07, 2016 26.31 26.34 26.27 26.28 3,549,555 -0.02(-0.07%)
Sep 06, 2016 26.30 26.31 26.27 26.30 4,071,243 +0.03(+0.13%)
Sep 02, 2016 26.26 26.27 26.27 26.27 3,443,158 +0.07(+0.28%)
Sep 01, 2016 26.29 26.29 26.19 26.19 4,554,890 -0.05(-0.20%)
Aug 31, 2016 26.28 26.29 26.25 26.25 4,190,290 -0.03(-0.10%)
Aug 30, 2016 26.30 26.31 26.24 26.27 3,889,726 -0.01(-0.05%)
Aug 29, 2016 26.26 26.28 26.24 26.28 2,819,835 +0.04(+0.15%)
Aug 26, 2016 26.24 26.25 26.21 26.25 3,143,938 +0.03(+0.12%)
Aug 25, 2016 26.23 26.23 26.20 26.21 2,875,775 +0.01(+0.02%)
Aug 24, 2016 26.25 26.28 26.19 26.21 3,243,956 -0.04(-0.15%)
Aug 23, 2016 26.23 26.25 26.22 26.25 2,765,704 +0.03(+0.12%)
Aug 22, 2016 26.18 26.21 26.16 26.21 4,917,296 +0.04(+0.15%)
Aug 19, 2016 26.25 26.25 26.17 26.17 4,638,535 -0.05(-0.18%)
Aug 18, 2016 26.25 26.27 26.22 26.22 4,185,134 +0.01(+0.05%)
Aug 17, 2016 26.18 26.23 26.17 26.21 4,441,246 +0.04(+0.15%)
Aug 16, 2016 26.21 26.23 26.15 26.17 3,422,184 -0.04(-0.15%)
Aug 15, 2016 26.25 26.28 26.21 26.21 4,132,159 -0.07(-0.25%)
Aug 12, 2016 26.30 26.30 26.24 26.27 4,019,107 -0.03(-0.12%)
Aug 11, 2016 26.36 26.38 26.28 26.30 4,202,230 -0.02(-0.07%)
Aug 10, 2016 26.38 26.40 26.32 26.32 4,269,875 -0.04(-0.15%)
Aug 09, 2016 26.34 26.38 26.33 26.36 7,220,808 +0.04(+0.15%)
Aug 08, 2016 26.27 26.34 26.25 26.32 4,054,755 +0.06(+0.22%)
Aug 05, 2016 26.25 26.27 26.21 26.27 5,175,853 +0.03(+0.12%)
Aug 04, 2016 26.21 26.23 26.18 26.23 5,316,792 +0.08(+0.30%)
Aug 03, 2016 26.17 26.18 26.13 26.15 4,376,996 -0.01(-0.03%)
Aug 02, 2016 26.21 26.22 26.06 26.16 6,375,731 -0.07(-0.25%)
Aug 01, 2016 26.25 26.28 26.16 26.23 6,366,574 -0.01(-0.05%)
Jul 29, 2016 26.19 26.25 26.17 26.24 5,431,444 +0.07(+0.25%)
Jul 28, 2016 26.16 26.17 26.15 26.17 3,340,113 +0.01(+0.03%)
Jul 27, 2016 26.13 26.17 26.12 26.17 3,961,938 +0.04(+0.15%)
Jul 26, 2016 26.12 26.14 26.10 26.13 4,264,674 +0.03(+0.10%)
Jul 25, 2016 26.12 26.13 26.09 26.10 4,411,037 -0.01(-0.02%)
Jul 22, 2016 26.09 26.12 26.08 26.11 3,211,614 +0.05(+0.19%)
Jul 21, 2016 26.08 26.10 26.05 26.06 4,422,690 -0.00(-0.02%)
Jul 20, 2016 26.10 26.12 26.06 26.06 3,378,266 -0.04(-0.15%)
Jul 19, 2016 26.11 26.12 26.05 26.10 4,033,889 +0.01(+0.02%)
Jul 18, 2016 26.11 26.12 26.08 26.10 3,680,976 -0.01(-0.05%)
Jul 15, 2016 26.03 26.11 26.02 26.11 8,961,214 +0.07(+0.28%)
Jul 14, 2016 26.06 26.06 25.99 26.04 4,325,321 +0.01(+0.02%)
Jul 13, 2016 26.04 26.09 26.01 26.03 3,806,755 +0.01(+0.05%)
Jul 12, 2016 25.98 26.03 25.96 26.02 5,573,541 +0.09(+0.35%)
Jul 11, 2016 25.93 25.98 25.91 25.93 4,049,974 +0.05(+0.20%)
Jul 08, 2016 25.86 25.97 25.79 25.87 5,336,314 +0.08(+0.33%)
Jul 07, 2016 25.80 25.87 25.78 25.79 5,223,008 +0.03(+0.10%)
Jul 06, 2016 25.74 25.81 25.67 25.76 5,669,191 +0.04(+0.16%)
Jul 05, 2016 25.81 25.84 25.72 25.72 4,963,948 -0.10(-0.40%)
Jul 01, 2016 25.85 25.83 25.83 25.83 7,777,364 -0.05(-0.20%)
Jun 30, 2016 25.79 25.90 25.79 25.88 8,727,520 +0.09(+0.35%)
Jun 29, 2016 25.77 25.81 25.76 25.79 5,225,988 +0.06(+0.25%)
Jun 28, 2016 25.59 25.72 25.55 25.72 5,714,265 +0.29(+1.12%)
Jun 27, 2016 25.53 25.56 25.34 25.44 6,417,084 -0.17(-0.66%)
Jun 24, 2016 25.42 25.68 25.38 25.61 8,159,212 -0.18(-0.68%)
Jun 23, 2016 25.77 25.81 25.76 25.78 3,537,241 +0.04(+0.15%)
Jun 22, 2016 25.75 25.77 25.72 25.74 3,060,030 +0.01(+0.03%)
Jun 21, 2016 25.74 25.79 25.70 25.74 3,500,624 -0.01(-0.05%)
Jun 20, 2016 25.71 25.75 25.69 25.75 4,403,992 +0.14(+0.53%)
Jun 17, 2016 25.53 25.63 25.52 25.61 2,879,716 +0.10(+0.41%)
Jun 16, 2016 25.53 25.53 25.43 25.51 5,418,950 +0.01(+0.03%)
Jun 15, 2016 25.52 25.59 25.50 25.50 4,416,120 +0.02(+0.08%)
Jun 14, 2016 25.57 25.58 25.48 25.48 3,388,661 -0.07(-0.28%)
Jun 13, 2016 25.59 25.61 25.53 25.55 3,090,637 -0.06(-0.23%)
Jun 10, 2016 25.66 25.67 25.58 25.61 2,394,154 -0.08(-0.30%)
Jun 09, 2016 25.68 25.70 25.66 25.69 2,554,305 -0.01(-0.05%)
Jun 08, 2016 25.72 25.74 25.68 25.70 3,004,058 +0.00(+0.00%)
Jun 07, 2016 25.75 25.76 25.69 25.70 2,934,994 -0.03(-0.10%)
Jun 06, 2016 25.78 25.78 25.72 25.73 3,096,682 -0.01(-0.05%)
Jun 03, 2016 25.63 25.75 25.58 25.74 4,312,561 +0.13(+0.51%)
Jun 02, 2016 25.62 25.63 25.53 25.61 3,851,006 -0.01(-0.03%)
Jun 01, 2016 25.57 25.63 25.54 25.62 4,052,821 +0.04(+0.17%)
May 31, 2016 25.52 25.58 25.51 25.58 3,281,717 +0.06(+0.23%)
May 27, 2016 25.50 25.52 25.52 25.52 2,429,520 +0.03(+0.10%)
May 26, 2016 25.49 25.51 25.45 25.49 2,828,156 +0.01(+0.03%)
May 25, 2016 25.47 25.50 25.45 25.49 2,950,067 +0.04(+0.15%)
May 24, 2016 25.45 25.48 25.42 25.45 4,217,785 +0.01(+0.05%)
May 23, 2016 25.34 25.45 25.34 25.43 4,247,871 +0.14(+0.54%)
May 20, 2016 25.33 25.36 25.25 25.30 2,535,940 +0.00(+0.00%)
May 19, 2016 25.30 25.42 25.19 25.30 4,007,331 -0.04(-0.15%)
May 18, 2016 25.44 25.48 25.31 25.34 5,508,959 -0.11(-0.43%)
May 17, 2016 25.40 25.46 25.40 25.45 3,764,651 +0.03(+0.13%)
May 16, 2016 25.35 25.42 25.33 25.41 4,671,799 +0.08(+0.31%)
May 13, 2016 25.30 25.34 25.28 25.34 2,723,537 +0.05(+0.20%)
May 12, 2016 25.32 25.35 25.28 25.28 3,097,396 -0.03(-0.13%)
May 11, 2016 25.30 25.33 25.29 25.32 2,360,157 +0.01(+0.05%)
May 10, 2016 25.25 25.30 25.24 25.30 2,651,563 +0.06(+0.23%)
May 09, 2016 25.19 25.25 25.19 25.25 2,840,555 +0.07(+0.28%)
May 06, 2016 25.14 25.21 25.12 25.18 3,695,547 +0.06(+0.26%)
May 05, 2016 25.19 25.21 25.11 25.11 3,133,798 -0.06(-0.23%)
May 04, 2016 25.14 25.19 25.13 25.17 3,429,190 +0.03(+0.10%)
May 03, 2016 25.17 25.19 25.11 25.14 3,794,915 -0.07(-0.28%)
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.