Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MBS Ishares ETF
(NY:
MBB
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
82.46
82.49
82.39
82.42
532,306
-0.02(-0.02%)
May 30, 2012
82.40
82.43
82.38
82.43
329,482
+0.08(+0.10%)
May 29, 2012
82.35
82.38
82.33
82.35
426,051
-0.04(-0.05%)
May 25, 2012
82.38
82.39
82.30
82.39
283,779
+0.05(+0.06%)
May 24, 2012
82.35
82.35
82.30
82.33
470,289
-0.05(-0.06%)
May 23, 2012
82.41
82.42
82.37
82.38
414,303
+0.01(+0.02%)
May 22, 2012
82.36
82.38
82.29
82.37
320,418
-0.03(-0.04%)
May 21, 2012
82.44
82.44
82.34
82.40
282,437
-0.05(-0.06%)
May 18, 2012
82.46
82.47
82.41
82.45
467,765
-0.01(-0.01%)
May 17, 2012
82.43
82.48
82.40
82.45
590,574
+0.02(+0.03%)
May 16, 2012
82.35
82.45
82.35
82.43
462,598
+0.08(+0.10%)
May 15, 2012
82.35
82.39
82.29
82.35
459,104
-0.02(-0.02%)
May 14, 2012
82.37
82.39
82.34
82.36
204,966
-0.01(-0.01%)
May 11, 2012
82.35
82.38
82.29
82.37
284,144
+0.07(+0.08%)
May 10, 2012
82.37
82.38
82.29
82.30
285,227
-0.04(-0.05%)
May 09, 2012
82.45
82.45
82.32
82.34
466,500
-0.08(-0.10%)
May 08, 2012
82.48
82.50
82.38
82.42
354,240
+0.00(+0.00%)
May 07, 2012
82.41
82.44
82.32
82.42
461,513
+0.05(+0.06%)
May 04, 2012
82.38
82.39
82.33
82.37
439,933
+0.05(+0.06%)
May 03, 2012
82.26
82.33
82.23
82.32
293,106
+0.06(+0.07%)
May 02, 2012
82.23
82.26
82.18
82.26
699,668
+0.11(+0.14%)
May 01, 2012
82.16
82.19
82.12
82.14
651,083
-0.01(-0.01%)
Apr 30, 2012
82.21
82.23
82.15
82.15
808,692
-0.05(-0.06%)
Apr 27, 2012
82.12
82.20
82.10
82.20
320,838
+0.03(+0.04%)
Apr 26, 2012
82.16
82.20
82.12
82.17
261,835
+0.06(+0.07%)
Apr 25, 2012
82.09
82.15
82.06
82.11
620,972
-0.03(-0.04%)
Apr 24, 2012
82.19
82.22
82.10
82.14
413,946
+0.01(+0.01%)
Apr 23, 2012
82.21
82.24
82.13
82.13
541,768
-0.02(-0.03%)
Apr 20, 2012
82.15
82.16
82.12
82.15
238,256
+0.04(+0.05%)
Apr 19, 2012
82.18
82.22
82.12
82.12
685,426
+0.01(+0.01%)
Apr 18, 2012
82.16
82.19
82.10
82.11
2,213,284
-0.04(-0.05%)
Apr 17, 2012
82.15
82.19
82.12
82.15
432,014
-0.04(-0.04%)
Apr 16, 2012
82.18
82.26
82.15
82.18
320,807
-0.02(-0.02%)
Apr 13, 2012
82.16
82.22
82.12
82.20
301,310
+0.09(+0.11%)
Apr 12, 2012
82.15
82.15
82.09
82.11
565,025
-0.02(-0.03%)
Apr 11, 2012
82.08
82.14
82.04
82.13
470,783
+0.05(+0.06%)
Apr 10, 2012
82.09
82.21
82.08
82.08
700,081
-0.02(-0.03%)
Apr 09, 2012
81.99
82.13
81.99
82.10
480,902
+0.33(+0.40%)
Apr 05, 2012
81.66
81.77
81.65
81.77
270,818
+0.18(+0.22%)
Apr 04, 2012
81.59
81.68
81.56
81.59
403,628
+0.06(+0.07%)
Apr 03, 2012
81.82
81.84
81.53
81.53
890,096
-0.25(-0.31%)
Apr 02, 2012
81.84
81.90
81.68
81.78
474,203
+0.05(+0.06%)
Mar 30, 2012
81.80
81.82
81.67
81.74
420,406
-0.05(-0.06%)
Mar 29, 2012
81.76
81.80
81.73
81.78
401,010
+0.02(+0.03%)
Mar 28, 2012
81.72
81.80
81.68
81.76
572,674
+0.02(+0.02%)
Mar 27, 2012
81.67
81.76
81.65
81.74
482,956
+0.11(+0.14%)
Mar 26, 2012
81.65
81.65
81.55
81.63
329,464
-0.03(-0.04%)
Mar 23, 2012
81.64
81.71
81.59
81.66
708,637
+0.06(+0.07%)
Mar 22, 2012
81.68
81.70
81.60
81.60
322,100
-0.05(-0.06%)
Mar 21, 2012
81.55
81.65
81.49
81.65
369,062
+0.22(+0.27%)
Mar 20, 2012
81.56
81.57
81.40
81.43
425,764
-0.07(-0.09%)
Mar 19, 2012
81.68
81.68
81.48
81.50
389,229
-0.14(-0.18%)
Mar 16, 2012
81.56
81.65
81.53
81.65
304,239
+0.08(+0.10%)
Mar 15, 2012
81.49
81.63
81.49
81.56
599,587
+0.01(+0.01%)
Mar 14, 2012
81.68
81.68
81.51
81.56
447,899
-0.17(-0.21%)
Mar 13, 2012
81.78
81.81
81.70
81.73
498,020
-0.10(-0.12%)
Mar 12, 2012
81.83
81.86
81.79
81.82
365,528
+0.02(+0.02%)
Mar 09, 2012
81.71
81.81
81.67
81.80
414,680
+0.14(+0.17%)
Mar 08, 2012
81.71
81.71
81.64
81.66
588,630
-0.02(-0.02%)
Mar 07, 2012
81.71
81.73
81.66
81.68
460,354
-0.08(-0.10%)
Mar 06, 2012
81.74
81.78
81.71
81.76
566,018
+0.08(+0.09%)
Mar 05, 2012
81.68
81.75
81.68
81.68
564,408
-0.03(-0.04%)
Mar 02, 2012
81.69
81.78
81.68
81.71
327,569
+0.03(+0.04%)
Mar 01, 2012
81.63
81.71
81.57
81.68
625,721
-0.00(-0.01%)
Feb 29, 2012
81.76
81.76
81.67
81.69
766,782
-0.05(-0.06%)
Feb 28, 2012
81.71
81.78
81.71
81.74
540,949
+0.05(+0.06%)
Feb 27, 2012
81.74
81.76
81.68
81.69
658,881
+0.00(+0.00%)
Feb 24, 2012
81.74
81.76
81.64
81.69
388,459
-0.05(-0.06%)
Feb 23, 2012
81.73
81.79
81.68
81.74
445,797
+0.01(+0.01%)
Feb 22, 2012
81.66
81.74
81.63
81.73
351,992
+0.07(+0.08%)
Feb 21, 2012
81.71
81.71
81.64
81.67
362,445
-0.03(-0.04%)
Feb 17, 2012
81.63
81.71
81.63
81.70
331,896
-0.01(-0.01%)
Feb 16, 2012
81.80
81.81
81.69
81.70
991,152
-0.09(-0.11%)
Feb 15, 2012
81.82
81.88
81.78
81.79
374,751
-0.03(-0.04%)
Feb 14, 2012
81.81
81.83
81.73
81.83
523,500
+0.10(+0.12%)
Feb 13, 2012
81.72
81.74
81.65
81.73
690,760
+0.04(+0.05%)
Feb 10, 2012
81.61
81.71
81.58
81.69
1,497,439
+0.10(+0.12%)
Feb 09, 2012
81.70
81.70
81.55
81.59
586,864
-0.08(-0.09%)
Feb 08, 2012
81.67
81.71
81.59
81.67
526,972
+0.02(+0.03%)
Feb 07, 2012
81.73
81.73
81.58
81.64
362,373
-0.05(-0.06%)
Feb 06, 2012
81.69
81.69
81.61
81.69
627,678
+0.05(+0.06%)
Feb 03, 2012
81.64
81.66
81.55
81.64
489,477
-0.05(-0.06%)
Feb 02, 2012
81.63
81.70
81.59
81.68
376,731
+0.05(+0.06%)
Feb 01, 2012
81.53
81.66
81.53
81.63
575,031
+0.02(+0.03%)
Jan 31, 2012
81.61
81.65
81.56
81.61
586,512
-0.02(-0.03%)
Jan 30, 2012
81.65
81.67
81.61
81.63
957,656
+0.02(+0.03%)
Jan 27, 2012
81.65
81.65
81.58
81.61
328,980
+0.06(+0.07%)
Jan 26, 2012
81.50
81.59
81.47
81.55
556,917
+0.14(+0.18%)
Jan 25, 2012
81.35
81.53
81.28
81.40
610,131
+0.11(+0.13%)
Jan 24, 2012
81.46
81.46
81.29
81.30
783,096
-0.11(-0.14%)
Jan 23, 2012
81.40
81.44
81.34
81.41
377,385
-0.01(-0.01%)
Jan 20, 2012
81.49
81.49
81.36
81.42
340,235
-0.07(-0.08%)
Jan 19, 2012
81.46
81.51
81.43
81.49
357,302
-0.04(-0.05%)
Jan 18, 2012
81.57
81.58
81.49
81.53
318,489
-0.05(-0.06%)
Jan 17, 2012
81.65
81.67
81.57
81.57
468,249
-0.07(-0.08%)
Jan 13, 2012
81.65
81.71
81.62
81.64
609,847
+0.05(+0.06%)
Jan 12, 2012
81.57
81.63
81.54
81.59
325,912
+0.08(+0.10%)
Jan 11, 2012
81.50
81.57
81.45
81.51
423,442
+0.05(+0.06%)
Jan 10, 2012
81.49
81.52
81.41
81.46
354,589
-0.03(-0.04%)
Jan 09, 2012
81.44
81.49
81.37
81.49
357,753
+0.08(+0.10%)
Jan 06, 2012
81.38
81.42
81.30
81.40
347,185
+0.10(+0.12%)
Jan 05, 2012
81.30
81.38
81.28
81.31
442,953
+0.01(+0.01%)
Jan 04, 2012
81.39
81.39
81.30
81.30
458,441
-0.08(-0.10%)
Dec 30, 2011
81.29
81.38
81.31
81.38
372,177
+0.09(+0.11%)
Dec 29, 2011
81.22
81.33
81.19
81.29
389,589
+0.10(+0.12%)
Dec 28, 2011
81.13
81.25
81.11
81.19
410,731
+0.10(+0.12%)
Dec 27, 2011
81.10
81.12
81.04
81.10
325,306
+0.03(+0.03%)
Dec 23, 2011
81.09
81.10
81.00
81.07
286,065
+0.02(+0.03%)
Dec 21, 2011
81.16
81.16
81.01
81.05
363,073
-0.08(-0.10%)
Dec 20, 2011
81.17
81.18
81.13
81.13
556,742
-0.05(-0.06%)
Dec 19, 2011
81.17
81.18
81.11
81.17
419,600
+0.05(+0.06%)
Dec 16, 2011
81.20
81.24
81.11
81.12
770,878
-0.08(-0.09%)
Dec 15, 2011
81.23
81.23
81.08
81.20
1,630,783
-0.09(-0.11%)
Dec 14, 2011
81.26
81.30
81.21
81.29
326,369
+0.06(+0.07%)
Dec 13, 2011
81.11
81.27
81.10
81.23
389,393
+0.14(+0.18%)
Dec 12, 2011
81.17
81.17
81.05
81.08
1,133,316
-0.03(-0.04%)
Dec 09, 2011
81.19
81.20
81.09
81.11
624,535
-0.05(-0.06%)
Dec 08, 2011
81.06
81.17
81.02
81.16
547,808
+0.17(+0.21%)
Dec 07, 2011
80.98
81.08
80.90
80.99
353,533
+0.12(+0.15%)
Dec 06, 2011
80.88
80.93
80.84
80.87
366,497
+0.01(+0.01%)
Dec 05, 2011
80.81
80.89
80.77
80.86
442,905
+0.03(+0.04%)
Dec 02, 2011
80.75
80.85
80.63
80.82
408,779
+0.04(+0.05%)
Dec 01, 2011
80.86
81.20
80.71
80.78
720,624
+0.01(+0.01%)
Nov 30, 2011
80.84
80.84
80.71
80.77
427,529
+0.04(+0.06%)
Nov 29, 2011
80.66
80.76
80.62
80.73
481,265
+0.03(+0.04%)
Nov 28, 2011
80.51
80.71
80.40
80.70
348,271
+0.10(+0.13%)
Nov 25, 2011
80.64
80.66
80.55
80.59
127,057
-0.09(-0.11%)
Nov 23, 2011
80.62
80.69
80.58
80.68
315,312
+0.02(+0.02%)
Nov 22, 2011
80.69
80.69
80.56
80.67
280,987
+0.00(+0.00%)
Nov 21, 2011
80.70
80.73
80.63
80.67
413,287
-0.02(-0.02%)
Nov 18, 2011
80.70
80.70
80.61
80.68
358,052
-0.02(-0.02%)
Nov 17, 2011
80.71
80.75
80.59
80.70
501,472
-0.06(-0.07%)
Nov 16, 2011
80.66
80.81
80.66
80.76
1,184,242
+0.12(+0.15%)
Nov 15, 2011
80.57
80.67
80.49
80.64
899,418
+0.02(+0.02%)
Nov 14, 2011
80.67
80.68
80.55
80.62
1,228,753
+0.05(+0.06%)
Nov 11, 2011
80.65
80.66
80.55
80.58
244,498
-0.07(-0.09%)
Nov 10, 2011
80.67
80.72
80.60
80.65
295,804
-0.02(-0.03%)
Nov 09, 2011
80.61
80.77
80.61
80.67
278,713
+0.02(+0.02%)
Nov 08, 2011
80.76
80.76
80.63
80.66
249,447
-0.05(-0.07%)
Nov 07, 2011
80.62
80.81
80.62
80.71
218,460
-0.07(-0.09%)
Nov 04, 2011
80.71
80.82
80.70
80.79
947,745
+0.12(+0.15%)
Nov 03, 2011
80.74
80.80
80.65
80.67
392,268
-0.14(-0.18%)
Nov 02, 2011
80.85
80.88
80.69
80.81
288,992
+0.03(+0.04%)
Nov 01, 2011
80.83
80.83
80.66
80.78
613,251
+0.10(+0.12%)
Oct 31, 2011
80.70
80.70
80.59
80.68
1,337,307
+0.19(+0.23%)
Oct 28, 2011
80.41
80.55
80.34
80.49
206,927
+0.20(+0.25%)
Oct 27, 2011
80.31
80.38
80.19
80.29
287,070
-0.11(-0.14%)
Oct 26, 2011
80.34
80.46
80.32
80.40
210,257
-0.06(-0.08%)
Oct 25, 2011
80.23
80.48
80.17
80.46
243,924
+0.33(+0.41%)
Oct 24, 2011
80.27
80.29
80.07
80.13
255,016
-0.19(-0.24%)
Oct 21, 2011
80.34
80.44
80.27
80.33
221,838
+0.06(+0.07%)
Oct 20, 2011
80.37
80.49
80.26
80.27
221,933
-0.15(-0.19%)
Oct 19, 2011
80.34
80.43
80.25
80.42
323,933
+0.09(+0.11%)
Oct 18, 2011
80.23
80.44
80.23
80.33
1,600,802
-0.08(-0.10%)
Oct 17, 2011
80.25
80.41
80.19
80.41
249,858
+0.13(+0.17%)
Oct 14, 2011
80.32
80.34
80.18
80.28
351,713
-0.05(-0.07%)
Oct 13, 2011
80.32
80.44
80.28
80.33
201,646
+0.15(+0.19%)
Oct 12, 2011
80.23
80.37
80.18
80.18
382,928
-0.16(-0.20%)
Oct 11, 2011
80.36
80.42
80.10
80.34
273,258
+0.25(+0.32%)
Oct 10, 2011
80.20
80.58
80.06
80.09
246,906
-0.25(-0.31%)
Oct 07, 2011
80.34
80.40
80.26
80.34
383,215
-0.04(-0.05%)
Oct 06, 2011
80.54
80.55
80.37
80.37
310,508
-0.20(-0.25%)
Oct 05, 2011
80.53
80.69
80.53
80.58
211,648
-0.07(-0.09%)
Oct 04, 2011
80.64
80.87
80.61
80.65
365,146
-0.10(-0.13%)
Oct 03, 2011
80.72
80.82
80.66
80.76
584,806
+0.11(+0.14%)
Sep 30, 2011
80.66
80.71
80.34
80.64
348,829
+0.09(+0.11%)
Sep 29, 2011
80.58
80.76
80.48
80.55
570,639
-0.07(-0.08%)
Sep 28, 2011
80.67
80.67
80.52
80.62
245,090
+0.07(+0.08%)
Sep 27, 2011
80.66
80.67
80.46
80.55
248,680
-0.16(-0.19%)
Sep 26, 2011
80.91
80.93
80.67
80.71
264,064
-0.23(-0.29%)
Sep 23, 2011
81.14
81.20
80.87
80.94
325,165
-0.24(-0.29%)
Sep 22, 2011
81.06
81.23
81.05
81.18
242,572
+0.13(+0.17%)
Sep 21, 2011
80.91
81.14
80.86
81.05
207,986
+0.10(+0.13%)
Sep 20, 2011
80.87
80.98
80.87
80.94
160,181
+0.01(+0.02%)
Sep 19, 2011
80.96
81.01
80.90
80.93
167,085
+0.10(+0.13%)
Sep 16, 2011
80.74
80.88
80.74
80.82
330,171
-0.03(-0.04%)
Sep 15, 2011
80.82
80.89
80.79
80.85
212,916
-0.04(-0.06%)
Sep 14, 2011
80.85
80.99
80.83
80.90
192,393
-0.01(-0.02%)
Sep 13, 2011
80.92
80.96
80.84
80.91
231,136
+0.15(+0.18%)
Sep 12, 2011
80.77
80.85
80.70
80.76
181,196
-0.15(-0.18%)
Sep 09, 2011
80.69
80.94
80.68
80.91
274,689
+0.10(+0.12%)
Sep 08, 2011
80.90
80.90
80.79
80.82
661,292
-0.07(-0.09%)
Sep 07, 2011
80.90
80.93
80.77
80.89
213,594
-0.04(-0.05%)
Sep 06, 2011
80.83
80.94
80.82
80.93
324,325
+0.01(+0.01%)
Sep 02, 2011
80.84
80.95
80.77
80.92
288,764
+0.12(+0.15%)
Sep 01, 2011
80.74
80.80
80.52
80.80
490,062
+0.17(+0.21%)
Aug 31, 2011
80.75
80.75
80.59
80.63
195,459
-0.05(-0.06%)
Aug 30, 2011
80.51
80.69
80.51
80.69
230,049
+0.34(+0.43%)
Aug 29, 2011
80.42
80.45
80.30
80.34
822,346
-0.12(-0.15%)
Aug 26, 2011
80.28
81.03
80.28
80.46
243,162
+0.15(+0.19%)
Aug 25, 2011
80.34
80.39
80.21
80.32
409,306
-0.01(-0.02%)
Aug 24, 2011
80.63
80.63
80.26
80.33
162,208
-0.19(-0.24%)
Aug 23, 2011
80.65
80.65
80.43
80.52
3,191,334
-0.13(-0.16%)
Aug 22, 2011
80.83
80.93
80.65
80.65
138,201
-0.08(-0.10%)
Aug 19, 2011
80.95
81.01
80.73
80.73
348,474
-0.25(-0.31%)
Aug 18, 2011
81.02
81.13
80.95
80.98
384,375
+0.06(+0.07%)
Aug 17, 2011
80.97
81.03
80.90
80.92
291,319
+0.00(+0.00%)
Aug 16, 2011
80.92
81.01
80.86
80.92
212,855
+0.01(+0.01%)
Aug 15, 2011
80.92
81.04
80.80
80.92
179,181
-0.01(-0.01%)
Aug 12, 2011
80.81
80.98
80.77
80.92
108,953
+0.26(+0.32%)
Aug 11, 2011
80.81
81.04
80.66
80.66
257,516
-0.31(-0.39%)
Aug 10, 2011
80.58
81.19
80.58
80.98
367,397
+0.66(+0.82%)
Aug 09, 2011
80.11
80.59
79.84
80.32
394,329
+0.33(+0.41%)
Aug 08, 2011
79.94
80.20
79.87
79.99
345,506
+0.10(+0.12%)
Aug 05, 2011
80.04
80.22
79.89
79.89
278,468
-0.36(-0.45%)
Aug 04, 2011
80.10
80.43
80.07
80.25
585,713
+0.24(+0.30%)
Aug 03, 2011
80.05
80.13
79.96
80.01
163,289
+0.05(+0.07%)
Aug 02, 2011
79.88
80.05
79.74
79.96
212,984
+0.22(+0.28%)
Aug 01, 2011
79.44
79.74
79.44
79.74
295,552
+0.19(+0.24%)
Jul 29, 2011
79.43
79.60
79.30
79.54
268,070
+0.29(+0.36%)
Jul 28, 2011
79.23
79.34
79.13
79.26
260,967
+0.13(+0.16%)
Jul 27, 2011
79.20
79.28
79.09
79.12
160,167
-0.20(-0.26%)
Jul 26, 2011
79.24
79.36
79.18
79.33
161,361
+0.15(+0.19%)
Jul 25, 2011
79.11
79.30
79.11
79.18
425,959
-0.13(-0.17%)
Jul 22, 2011
79.24
79.33
79.24
79.31
105,958
+0.16(+0.20%)
Jul 21, 2011
79.23
79.29
79.09
79.16
247,462
-0.10(-0.12%)
Jul 20, 2011
79.30
79.37
79.18
79.26
129,950
-0.04(-0.06%)
Jul 19, 2011
79.20
79.30
79.07
79.30
144,552
+0.10(+0.13%)
Jul 18, 2011
79.26
79.26
79.14
79.20
204,008
-0.05(-0.07%)
Jul 15, 2011
79.23
79.35
79.11
79.25
128,099
+0.02(+0.03%)
Jul 14, 2011
79.24
79.39
79.23
79.23
177,233
-0.13(-0.16%)
Jul 13, 2011
79.19
79.37
79.19
79.35
175,616
+0.18(+0.22%)
Jul 12, 2011
79.11
79.40
79.10
79.17
381,142
-0.01(-0.01%)
Jul 11, 2011
79.21
79.23
79.11
79.18
457,920
+0.12(+0.15%)
Jul 08, 2011
78.91
79.10
78.91
79.06
275,148
+0.32(+0.40%)
Jul 07, 2011
78.78
78.85
78.69
78.74
178,361
-0.17(-0.22%)
Jul 06, 2011
79.04
79.04
78.91
78.91
378,905
-0.06(-0.08%)
Jul 05, 2011
79.00
79.04
78.90
78.97
305,161
+0.23(+0.29%)
Jul 01, 2011
78.95
78.95
78.51
78.74
932,629
-0.10(-0.13%)
Jun 30, 2011
78.98
78.99
78.62
78.85
196,493
-0.08(-0.10%)
Jun 29, 2011
78.95
78.98
78.74
78.93
329,213
+0.04(+0.06%)
Jun 28, 2011
79.11
79.13
78.88
78.88
362,160
-0.26(-0.33%)
Jun 27, 2011
79.11
79.23
79.10
79.15
102,182
-0.03(-0.04%)
Jun 24, 2011
79.18
79.25
79.10
79.18
78,970
+0.03(+0.04%)
Jun 23, 2011
79.17
79.26
79.08
79.15
135,337
+0.18(+0.22%)
Jun 22, 2011
79.02
79.08
78.92
78.97
227,400
+0.09(+0.11%)
Jun 21, 2011
78.93
79.02
78.85
78.88
362,109
-0.05(-0.07%)
Jun 20, 2011
78.99
79.01
78.94
78.94
155,551
-0.04(-0.05%)
Jun 17, 2011
79.02
79.06
78.94
78.97
108,418
-0.03(-0.04%)
Jun 16, 2011
79.08
79.09
78.94
79.00
130,369
-0.01(-0.02%)
Jun 15, 2011
78.98
79.11
78.90
79.02
335,371
+0.12(+0.15%)
Jun 14, 2011
79.01
79.01
78.80
78.90
164,325
-0.20(-0.25%)
Jun 13, 2011
79.08
79.15
79.03
79.10
335,244
-0.01(-0.02%)
Jun 10, 2011
79.18
79.21
79.02
79.11
206,692
+0.04(+0.05%)
Jun 09, 2011
79.22
79.24
79.04
79.08
997,295
-0.25(-0.32%)
Jun 08, 2011
79.27
79.43
79.22
79.33
225,102
+0.03(+0.04%)
Jun 07, 2011
79.16
79.30
79.05
79.30
482,528
+0.14(+0.18%)
Jun 06, 2011
79.11
79.19
79.06
79.16
125,061
+0.02(+0.03%)
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
.