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 (%)
Jun 30, 2014
84.91
84.91
84.76
84.80
2,404,863
-0.01(-0.01%)
Jun 27, 2014
84.82
84.89
84.77
84.81
289,279
+0.02(+0.02%)
Jun 26, 2014
84.71
84.84
84.67
84.79
278,126
+0.08(+0.10%)
Jun 25, 2014
84.66
84.76
84.64
84.71
817,501
+0.08(+0.09%)
Jun 24, 2014
84.67
84.67
84.49
84.63
303,645
+0.09(+0.10%)
Jun 23, 2014
84.56
84.65
84.53
84.54
551,477
+0.10(+0.12%)
Jun 20, 2014
84.38
84.55
84.38
84.44
476,890
+0.02(+0.02%)
Jun 19, 2014
84.53
84.57
84.32
84.42
225,307
-0.02(-0.02%)
Jun 18, 2014
84.24
84.49
84.17
84.44
241,526
+0.20(+0.24%)
Jun 17, 2014
84.32
84.34
84.14
84.24
342,835
-0.09(-0.10%)
Jun 16, 2014
84.32
84.37
84.21
84.32
1,078,302
-0.03(-0.04%)
Jun 13, 2014
84.18
84.38
84.18
84.35
323,015
-0.05(-0.05%)
Jun 12, 2014
84.24
84.45
84.17
84.40
229,693
+0.19(+0.23%)
Jun 11, 2014
84.24
84.28
84.14
84.20
251,863
+0.01(+0.01%)
Jun 10, 2014
84.27
84.27
84.13
84.20
359,482
-0.20(-0.23%)
Jun 06, 2014
84.42
84.53
84.29
84.39
405,629
+0.07(+0.09%)
Jun 05, 2014
84.27
84.40
84.18
84.32
261,400
+0.05(+0.06%)
Jun 04, 2014
84.16
84.28
84.12
84.27
325,547
+0.05(+0.07%)
Jun 03, 2014
84.38
84.39
84.13
84.21
580,545
-0.22(-0.26%)
Jun 02, 2014
84.63
84.65
84.39
84.43
912,035
-0.19(-0.22%)
May 30, 2014
84.57
84.72
84.49
84.62
1,376,530
-0.06(-0.07%)
May 29, 2014
84.75
84.89
84.63
84.69
374,139
-0.07(-0.08%)
May 28, 2014
84.51
84.83
84.51
84.76
188,486
+0.28(+0.33%)
May 27, 2014
84.36
84.49
84.32
84.47
278,358
+0.07(+0.08%)
May 23, 2014
84.34
84.40
84.40
84.40
476,227
+0.08(+0.10%)
May 22, 2014
84.28
84.42
84.28
84.32
127,695
-0.03(-0.04%)
May 21, 2014
84.32
84.38
84.23
84.36
337,767
+0.07(+0.08%)
May 20, 2014
84.16
84.33
84.16
84.29
203,061
+0.16(+0.20%)
May 19, 2014
84.29
84.33
84.12
84.12
890,361
-0.09(-0.11%)
May 16, 2014
84.19
84.37
84.14
84.22
289,476
-0.13(-0.15%)
May 15, 2014
84.34
84.50
84.29
84.34
348,553
+0.11(+0.13%)
May 14, 2014
84.05
84.24
84.05
84.23
524,737
+0.31(+0.37%)
May 13, 2014
83.87
83.98
83.80
83.92
305,571
+0.12(+0.14%)
May 12, 2014
83.90
83.95
83.77
83.80
465,053
-0.26(-0.31%)
May 09, 2014
84.09
84.10
83.97
84.06
300,568
-0.11(-0.13%)
May 08, 2014
84.12
84.24
84.03
84.18
240,361
+0.13(+0.15%)
May 07, 2014
83.96
84.10
83.86
84.05
368,118
+0.15(+0.18%)
May 06, 2014
83.84
83.97
83.83
83.90
792,409
+0.06(+0.07%)
May 05, 2014
83.96
83.97
83.72
83.84
242,832
-0.05(-0.07%)
May 02, 2014
83.68
83.93
83.60
83.90
288,496
+0.12(+0.14%)
May 01, 2014
83.57
83.83
83.57
83.78
301,460
+0.22(+0.26%)
Apr 30, 2014
83.38
83.58
83.37
83.56
430,398
+0.12(+0.15%)
Apr 29, 2014
83.39
83.44
83.29
83.43
268,164
+0.06(+0.07%)
Apr 28, 2014
83.48
83.53
83.35
83.37
3,013,973
-0.07(-0.08%)
Apr 25, 2014
83.44
83.59
83.40
83.44
277,889
+0.02(+0.03%)
Apr 24, 2014
83.28
83.43
83.25
83.42
812,016
+0.14(+0.17%)
Apr 23, 2014
83.25
83.32
83.20
83.28
323,934
+0.16(+0.19%)
Apr 22, 2014
83.11
83.15
82.96
83.12
298,576
-0.05(-0.07%)
Apr 21, 2014
83.18
83.23
83.07
83.18
257,533
+0.05(+0.07%)
Apr 17, 2014
83.44
83.12
83.12
83.12
435,057
-0.20(-0.23%)
Apr 16, 2014
83.31
83.40
83.27
83.32
2,345,934
-0.16(-0.19%)
Apr 15, 2014
83.48
83.54
83.30
83.47
230,265
-0.03(-0.04%)
Apr 14, 2014
83.42
83.55
83.36
83.50
986,806
-0.10(-0.12%)
Apr 11, 2014
83.62
83.68
83.50
83.61
253,712
+0.19(+0.22%)
Apr 10, 2014
83.36
83.55
83.25
83.42
226,653
+0.12(+0.15%)
Apr 09, 2014
83.21
83.34
83.11
83.29
898,899
+0.07(+0.08%)
Apr 08, 2014
83.14
83.29
83.09
83.22
192,065
+0.11(+0.13%)
Apr 07, 2014
83.04
83.21
83.04
83.11
136,674
+0.20(+0.24%)
Apr 04, 2014
82.82
83.00
82.82
82.92
466,441
+0.30(+0.36%)
Apr 03, 2014
82.65
82.71
82.53
82.62
240,562
+0.04(+0.05%)
Apr 02, 2014
82.62
82.73
82.57
82.58
348,939
-0.13(-0.16%)
Apr 01, 2014
82.68
82.82
82.68
82.71
471,393
-0.11(-0.14%)
Mar 31, 2014
82.83
82.83
82.62
82.83
3,494,105
+0.02(+0.03%)
Mar 28, 2014
82.99
82.99
82.78
82.80
201,749
-0.10(-0.12%)
Mar 27, 2014
82.78
82.97
82.78
82.90
400,639
+0.08(+0.09%)
Mar 26, 2014
82.69
82.87
82.69
82.83
1,707,526
+0.11(+0.13%)
Mar 25, 2014
82.72
82.79
82.63
82.72
847,280
+0.05(+0.06%)
Mar 24, 2014
82.73
82.78
82.60
82.67
1,483,287
+0.02(+0.02%)
Mar 21, 2014
82.69
82.78
82.61
82.66
292,021
+0.05(+0.06%)
Mar 20, 2014
82.55
82.69
82.50
82.61
328,442
-0.07(-0.08%)
Mar 19, 2014
83.02
83.10
82.66
82.68
337,229
-0.37(-0.45%)
Mar 18, 2014
83.00
83.09
82.90
83.05
385,591
+0.05(+0.06%)
Mar 17, 2014
83.04
83.12
82.98
83.01
282,182
-0.16(-0.19%)
Mar 14, 2014
83.32
83.34
83.13
83.16
200,927
-0.06(-0.08%)
Mar 13, 2014
82.90
83.26
82.86
83.23
192,374
+0.26(+0.31%)
Mar 12, 2014
82.97
83.05
82.83
82.97
179,756
+0.20(+0.25%)
Mar 11, 2014
82.76
82.86
82.69
82.76
345,598
+0.03(+0.04%)
Mar 10, 2014
82.67
82.80
82.63
82.73
201,849
+0.07(+0.08%)
Mar 07, 2014
82.64
82.77
82.61
82.66
188,493
-0.17(-0.21%)
Mar 06, 2014
82.84
82.89
82.77
82.83
245,805
-0.10(-0.12%)
Mar 05, 2014
82.94
83.07
82.90
82.94
366,912
-0.09(-0.10%)
Mar 04, 2014
83.16
83.25
82.99
83.02
638,663
-0.30(-0.36%)
Mar 03, 2014
83.19
83.35
83.19
83.32
415,507
+0.13(+0.16%)
Feb 28, 2014
83.14
83.23
83.03
83.19
579,029
+0.00(+0.00%)
Feb 27, 2014
83.16
83.19
83.10
83.19
180,528
+0.12(+0.15%)
Feb 26, 2014
82.99
83.12
82.92
83.06
337,818
+0.13(+0.16%)
Feb 25, 2014
82.84
82.96
82.84
82.93
225,442
+0.22(+0.26%)
Feb 24, 2014
82.76
82.76
82.65
82.71
239,539
-0.05(-0.06%)
Feb 21, 2014
82.61
82.76
82.57
82.76
272,266
+0.09(+0.10%)
Feb 20, 2014
82.67
82.76
82.60
82.67
248,349
-0.12(-0.15%)
Feb 19, 2014
82.96
83.00
82.74
82.80
320,670
-0.02(-0.03%)
Feb 18, 2014
82.78
82.85
82.74
82.82
186,937
+0.02(+0.02%)
Feb 14, 2014
82.88
82.81
82.81
82.81
196,076
-0.05(-0.07%)
Feb 13, 2014
82.86
82.91
82.80
82.86
287,053
+0.15(+0.18%)
Feb 12, 2014
82.82
82.82
82.66
82.71
1,283,485
-0.14(-0.17%)
Feb 11, 2014
82.88
82.99
82.82
82.85
641,701
-0.27(-0.32%)
Feb 10, 2014
82.99
83.16
82.99
83.12
334,935
+0.19(+0.23%)
Feb 07, 2014
82.89
83.03
82.87
82.93
251,161
+0.12(+0.14%)
Feb 06, 2014
82.83
82.89
82.75
82.81
383,759
-0.13(-0.16%)
Feb 05, 2014
83.07
83.09
82.92
82.95
289,171
-0.17(-0.21%)
Feb 04, 2014
83.07
83.15
83.06
83.12
949,844
-0.10(-0.12%)
Feb 03, 2014
82.94
83.24
82.81
83.22
4,516,300
+0.32(+0.39%)
Jan 31, 2014
82.88
82.94
82.83
82.90
327,394
+0.15(+0.18%)
Jan 30, 2014
82.66
82.79
82.62
82.75
580,853
+0.04(+0.05%)
Jan 29, 2014
82.68
82.82
82.60
82.71
527,740
+0.25(+0.30%)
Jan 28, 2014
82.44
82.58
82.41
82.46
581,592
+0.02(+0.03%)
Jan 27, 2014
82.55
82.67
82.39
82.44
313,910
-0.19(-0.24%)
Jan 24, 2014
82.53
82.68
82.46
82.64
296,731
+0.23(+0.27%)
Jan 23, 2014
82.39
82.60
82.36
82.41
416,656
+0.22(+0.27%)
Jan 22, 2014
82.27
82.37
82.19
82.19
473,959
-0.14(-0.17%)
Jan 21, 2014
82.23
82.37
82.20
82.33
1,765,660
+0.02(+0.02%)
Jan 17, 2014
82.24
82.32
82.32
82.32
1,831,564
+0.12(+0.14%)
Jan 16, 2014
82.18
82.25
82.06
82.20
325,638
+0.13(+0.16%)
Jan 15, 2014
82.04
82.08
82.00
82.07
1,068,052
+0.03(+0.04%)
Jan 14, 2014
82.18
82.25
81.98
82.04
1,362,202
-0.22(-0.26%)
Jan 13, 2014
82.16
82.31
82.14
82.25
964,978
+0.15(+0.18%)
Jan 10, 2014
81.87
82.15
81.87
82.11
477,210
+0.46(+0.56%)
Jan 09, 2014
81.63
81.66
81.53
81.65
387,931
+0.11(+0.14%)
Jan 08, 2014
81.72
81.72
81.52
81.54
300,049
-0.20(-0.24%)
Jan 07, 2014
81.74
81.78
81.67
81.73
801,723
+0.12(+0.14%)
Jan 06, 2014
81.53
81.69
81.53
81.62
585,925
+0.19(+0.24%)
Jan 03, 2014
81.43
81.59
81.42
81.42
399,707
-0.08(-0.10%)
Jan 02, 2014
81.52
81.60
81.44
81.50
453,838
+0.12(+0.15%)
Dec 31, 2013
81.41
81.38
81.38
81.38
444,366
-0.18(-0.22%)
Dec 30, 2013
81.55
81.56
81.45
81.55
327,127
+0.23(+0.28%)
Dec 27, 2013
81.36
81.45
81.32
81.32
234,755
+0.02(+0.02%)
Dec 26, 2013
81.37
81.37
81.29
81.31
255,714
+0.01(+0.01%)
Dec 24, 2013
81.43
81.48
81.30
81.30
235,502
-0.20(-0.25%)
Dec 23, 2013
81.58
81.65
81.50
81.50
321,358
-0.12(-0.15%)
Dec 20, 2013
81.50
81.63
81.48
81.63
561,376
+0.27(+0.33%)
Dec 19, 2013
81.32
81.43
81.24
81.36
560,849
-0.14(-0.17%)
Dec 18, 2013
81.68
81.78
81.44
81.50
1,353,011
-0.24(-0.29%)
Dec 17, 2013
81.64
81.78
81.56
81.74
408,096
+0.17(+0.21%)
Dec 16, 2013
81.66
81.72
81.56
81.56
302,410
-0.04(-0.05%)
Dec 13, 2013
81.66
81.70
81.58
81.60
288,977
+0.01(+0.01%)
Dec 12, 2013
81.66
81.71
81.58
81.60
617,549
-0.13(-0.16%)
Dec 11, 2013
81.79
81.88
81.71
81.73
854,854
-0.20(-0.25%)
Dec 10, 2013
82.04
82.04
81.88
81.93
384,531
+0.22(+0.27%)
Dec 09, 2013
81.70
81.76
81.68
81.71
407,900
+0.15(+0.18%)
Dec 06, 2013
81.46
81.63
81.46
81.56
564,038
+0.15(+0.18%)
Dec 05, 2013
81.42
81.50
81.35
81.42
509,076
-0.07(-0.09%)
Dec 04, 2013
81.42
81.51
81.36
81.49
1,592,454
-0.18(-0.22%)
Dec 03, 2013
81.77
81.81
81.66
81.67
1,373,380
-0.09(-0.11%)
Dec 02, 2013
81.92
81.96
81.71
81.76
3,509,973
-0.30(-0.36%)
Nov 29, 2013
81.99
82.05
81.94
82.05
230,992
+0.00(+0.00%)
Nov 27, 2013
82.18
82.19
81.93
82.05
919,370
-0.11(-0.14%)
Nov 26, 2013
82.14
82.26
82.12
82.17
588,536
+0.02(+0.03%)
Nov 25, 2013
82.13
82.24
82.11
82.15
463,662
+0.02(+0.03%)
Nov 22, 2013
82.09
82.19
82.09
82.12
499,502
+0.09(+0.10%)
Nov 21, 2013
82.02
82.16
81.93
82.04
595,682
-0.08(-0.09%)
Nov 20, 2013
82.41
82.52
82.09
82.12
628,280
-0.19(-0.24%)
Nov 19, 2013
82.49
82.52
82.31
82.31
636,571
-0.18(-0.22%)
Nov 18, 2013
82.31
82.52
82.31
82.49
434,375
+0.23(+0.28%)
Nov 15, 2013
82.26
82.29
82.19
82.26
313,151
+0.02(+0.03%)
Nov 14, 2013
82.09
82.29
82.08
82.23
499,725
+0.50(+0.61%)
Nov 12, 2013
81.74
81.81
81.71
81.74
662,646
+0.04(+0.05%)
Nov 11, 2013
81.75
81.79
81.68
81.70
1,361,565
-0.10(-0.12%)
Nov 08, 2013
81.95
81.95
81.78
81.80
524,239
-0.52(-0.63%)
Nov 07, 2013
82.33
82.40
82.28
82.32
204,260
+0.09(+0.10%)
Nov 06, 2013
82.19
82.30
82.19
82.23
430,693
+0.08(+0.09%)
Nov 05, 2013
82.35
82.36
82.15
82.16
327,153
-0.23(-0.27%)
Nov 04, 2013
82.37
82.43
82.34
82.38
190,439
+0.13(+0.16%)
Nov 01, 2013
82.39
82.46
82.25
82.25
634,141
-0.28(-0.34%)
Oct 31, 2013
82.63
82.63
82.44
82.53
301,286
-0.02(-0.02%)
Oct 30, 2013
82.67
82.77
82.49
82.54
284,818
-0.11(-0.13%)
Oct 29, 2013
82.64
82.67
82.60
82.65
393,250
-0.01(-0.01%)
Oct 28, 2013
82.62
82.71
82.57
82.66
2,833,683
+0.05(+0.06%)
Oct 25, 2013
82.57
82.65
82.57
82.61
220,215
+0.05(+0.07%)
Oct 24, 2013
82.64
82.67
82.50
82.56
255,808
-0.05(-0.07%)
Oct 23, 2013
82.68
82.74
82.59
82.61
1,405,677
-0.05(-0.07%)
Oct 22, 2013
82.50
82.67
82.45
82.67
2,199,549
+0.47(+0.57%)
Oct 21, 2013
82.27
82.28
82.17
82.20
254,541
-0.05(-0.07%)
Oct 18, 2013
82.27
82.31
82.22
82.26
394,734
+0.05(+0.06%)
Oct 17, 2013
82.12
82.26
82.03
82.21
428,774
+0.34(+0.42%)
Oct 16, 2013
81.67
81.92
81.60
81.87
590,314
+0.19(+0.23%)
Oct 15, 2013
81.79
81.84
81.67
81.68
391,339
-0.01(-0.01%)
Oct 14, 2013
81.79
81.88
81.60
81.69
591,178
-0.07(-0.09%)
Oct 11, 2013
81.98
82.02
81.76
81.76
193,232
-0.05(-0.06%)
Oct 10, 2013
81.73
81.86
81.66
81.81
441,464
-0.02(-0.02%)
Oct 09, 2013
81.89
81.95
81.81
81.82
528,690
-0.01(-0.01%)
Oct 08, 2013
81.87
81.95
81.79
81.83
229,733
+0.00(+0.00%)
Oct 07, 2013
82.14
82.14
81.83
81.83
1,521,723
-0.08(-0.09%)
Oct 04, 2013
81.98
82.00
81.88
81.91
519,833
-0.12(-0.15%)
Oct 03, 2013
81.90
82.14
81.90
82.03
280,963
+0.01(+0.01%)
Oct 02, 2013
82.02
82.14
81.98
82.02
1,069,656
+0.08(+0.09%)
Oct 01, 2013
82.05
82.06
81.87
81.95
1,778,690
+0.10(+0.12%)
Sep 27, 2013
81.80
81.97
81.74
81.84
1,643,318
+0.12(+0.15%)
Sep 26, 2013
81.89
81.91
81.71
81.72
346,108
-0.16(-0.20%)
Sep 25, 2013
81.68
81.92
81.68
81.88
254,871
+0.17(+0.21%)
Sep 24, 2013
81.57
81.77
81.55
81.71
319,389
+0.18(+0.23%)
Sep 23, 2013
81.35
81.53
81.29
81.53
343,490
+0.15(+0.18%)
Sep 20, 2013
81.37
81.48
81.27
81.38
361,959
+0.09(+0.10%)
Sep 19, 2013
81.43
81.47
81.23
81.29
1,135,751
-0.19(-0.23%)
Sep 18, 2013
80.66
81.55
80.15
81.48
524,007
+0.75(+0.93%)
Sep 17, 2013
80.79
80.79
80.68
80.73
374,799
+0.07(+0.09%)
Sep 16, 2013
81.02
81.02
80.64
80.66
554,077
+0.19(+0.23%)
Sep 13, 2013
80.40
80.52
80.38
80.47
607,893
+0.15(+0.19%)
Sep 12, 2013
80.54
80.58
80.16
80.32
353,692
-0.08(-0.10%)
Sep 11, 2013
80.31
80.47
80.21
80.40
380,680
+0.30(+0.38%)
Sep 10, 2013
80.15
80.25
80.07
80.10
328,454
-0.15(-0.18%)
Sep 09, 2013
80.23
80.29
80.19
80.25
877,408
+0.31(+0.39%)
Sep 06, 2013
80.15
80.16
79.85
79.94
417,655
+0.31(+0.39%)
Sep 05, 2013
79.94
79.99
78.55
79.63
439,384
-0.60(-0.74%)
Sep 04, 2013
80.48
80.50
80.19
80.23
361,003
-0.24(-0.30%)
Sep 03, 2013
80.45
80.52
80.24
80.47
339,152
-0.21(-0.26%)
Aug 30, 2013
80.85
80.89
80.68
80.68
416,276
-0.06(-0.08%)
Aug 29, 2013
80.62
80.82
80.52
80.74
266,314
+0.03(+0.04%)
Aug 28, 2013
80.87
80.87
80.65
80.71
224,333
-0.27(-0.33%)
Aug 27, 2013
80.79
80.98
80.78
80.98
270,582
+0.36(+0.44%)
Aug 26, 2013
80.62
80.69
80.59
80.62
450,213
+0.22(+0.27%)
Aug 23, 2013
80.14
80.48
80.10
80.41
441,417
+0.19(+0.23%)
Aug 22, 2013
80.09
80.23
80.00
80.22
325,862
+0.11(+0.14%)
Aug 21, 2013
80.29
80.47
80.05
80.11
358,257
-0.21(-0.26%)
Aug 20, 2013
80.33
80.40
80.27
80.31
530,821
+0.19(+0.24%)
Aug 19, 2013
80.34
80.39
80.08
80.12
562,114
-0.25(-0.31%)
Aug 16, 2013
80.62
80.69
80.34
80.37
614,796
-0.29(-0.35%)
Aug 15, 2013
80.71
80.81
80.61
80.65
565,295
-0.29(-0.35%)
Aug 14, 2013
80.92
81.04
80.90
80.94
234,339
-0.07(-0.09%)
Aug 13, 2013
81.11
81.18
81.00
81.01
340,989
-0.38(-0.47%)
Aug 12, 2013
81.47
81.54
81.37
81.40
833,102
+0.07(+0.09%)
Aug 09, 2013
81.24
81.37
81.24
81.33
227,843
+0.11(+0.13%)
Aug 08, 2013
81.26
81.35
81.18
81.22
413,975
+0.09(+0.10%)
Aug 07, 2013
81.11
81.23
81.10
81.13
277,429
+0.09(+0.10%)
Aug 06, 2013
81.16
81.20
81.03
81.05
473,507
-0.04(-0.05%)
Aug 05, 2013
81.13
81.25
81.05
81.09
361,207
-0.04(-0.05%)
Aug 02, 2013
80.89
81.23
80.89
81.13
534,770
+0.39(+0.48%)
Aug 01, 2013
81.09
81.19
80.72
80.74
436,724
-0.49(-0.60%)
Jul 31, 2013
80.90
81.23
80.85
81.22
431,904
+0.05(+0.07%)
Jul 30, 2013
81.18
81.24
81.08
81.17
490,570
+0.02(+0.03%)
Jul 29, 2013
81.11
81.20
81.11
81.15
403,076
-0.02(-0.02%)
Jul 26, 2013
81.20
81.21
81.11
81.16
616,962
+0.05(+0.06%)
Jul 25, 2013
80.87
81.18
80.84
81.11
461,805
+0.12(+0.14%)
Jul 24, 2013
81.04
81.09
80.91
81.00
400,263
-0.26(-0.32%)
Jul 23, 2013
81.27
81.34
81.19
81.26
461,968
-0.05(-0.06%)
Jul 22, 2013
81.29
81.38
81.22
81.31
379,820
+0.09(+0.10%)
Jul 19, 2013
81.06
81.25
81.04
81.22
419,240
+0.30(+0.37%)
Jul 18, 2013
81.18
81.19
80.92
80.92
475,737
-0.24(-0.30%)
Jul 17, 2013
81.26
81.38
81.13
81.16
555,257
+0.19(+0.23%)
Jul 16, 2013
81.04
81.06
80.94
80.97
328,993
+0.05(+0.07%)
Jul 15, 2013
80.77
80.96
80.76
80.92
478,363
+0.20(+0.25%)
Jul 12, 2013
80.91
80.96
80.69
80.72
642,698
+0.07(+0.09%)
Jul 11, 2013
80.63
80.74
80.50
80.65
546,526
+0.30(+0.38%)
Jul 10, 2013
80.64
80.76
80.35
80.35
565,029
-0.29(-0.35%)
Jul 09, 2013
80.47
80.70
80.43
80.63
977,634
+0.20(+0.25%)
Jul 08, 2013
80.13
80.52
80.13
80.43
338,277
+0.29(+0.36%)
Jul 05, 2013
80.40
80.50
80.13
80.15
378,299
-0.96(-1.18%)
Jul 03, 2013
81.27
81.36
81.10
81.11
320,167
-0.22(-0.27%)
Jul 02, 2013
81.38
81.47
81.29
81.32
358,286
-0.14(-0.17%)
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
.