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 (%)
Jul 30, 2010
77.24
77.32
77.16
77.24
72,511
+0.04(+0.05%)
Jul 29, 2010
77.12
77.24
77.06
77.20
137,820
+0.01(+0.01%)
Jul 28, 2010
77.18
77.22
77.12
77.19
259,068
+0.06(+0.07%)
Jul 27, 2010
77.11
77.15
77.08
77.13
100,205
+0.03(+0.04%)
Jul 26, 2010
77.08
77.11
77.03
77.11
153,500
+0.09(+0.12%)
Jul 23, 2010
77.08
77.11
77.01
77.01
281,041
+0.02(+0.03%)
Jul 22, 2010
77.04
77.08
76.99
76.99
156,944
-0.07(-0.09%)
Jul 21, 2010
76.94
77.07
76.90
77.06
212,149
+0.11(+0.15%)
Jul 20, 2010
77.00
77.01
76.92
76.95
93,925
+0.04(+0.05%)
Jul 19, 2010
77.00
77.03
76.91
76.91
167,375
-0.12(-0.16%)
Jul 16, 2010
77.03
77.04
76.90
77.03
73,358
+0.06(+0.07%)
Jul 15, 2010
76.94
76.99
76.92
76.97
86,501
+0.08(+0.10%)
Jul 14, 2010
76.82
76.92
76.78
76.90
283,854
+0.11(+0.15%)
Jul 13, 2010
76.82
76.83
76.73
76.78
67,027
+0.02(+0.03%)
Jul 12, 2010
76.76
76.87
76.74
76.76
168,519
+0.02(+0.03%)
Jul 09, 2010
76.74
76.75
76.67
76.74
88,806
+0.06(+0.07%)
Jul 08, 2010
76.68
76.73
76.57
76.68
159,048
+0.05(+0.06%)
Jul 07, 2010
76.80
76.80
76.64
76.64
430,672
-0.11(-0.14%)
Jul 06, 2010
76.65
76.75
76.59
76.74
131,734
+0.17(+0.22%)
Jul 02, 2010
76.57
76.63
76.52
76.57
133,072
-0.04(-0.05%)
Jul 01, 2010
76.56
76.61
76.50
76.61
199,470
+0.04(+0.06%)
Jun 30, 2010
76.56
76.64
76.55
76.57
218,209
-0.08(-0.11%)
Jun 29, 2010
76.73
76.75
76.65
76.66
204,592
+0.10(+0.14%)
Jun 25, 2010
76.55
76.65
76.49
76.55
272,496
+0.08(+0.10%)
Jun 24, 2010
76.57
76.61
76.46
76.47
134,489
-0.11(-0.15%)
Jun 23, 2010
76.52
76.64
76.48
76.59
136,742
+0.08(+0.10%)
Jun 22, 2010
76.45
76.55
76.41
76.51
91,155
+0.08(+0.10%)
Jun 21, 2010
76.33
76.45
76.23
76.43
123,124
+0.09(+0.12%)
Jun 18, 2010
76.34
76.44
76.34
76.34
83,349
-0.06(-0.07%)
Jun 17, 2010
76.26
76.42
76.21
76.40
73,246
+0.25(+0.33%)
Jun 16, 2010
76.19
76.24
76.03
76.15
431,555
+0.04(+0.06%)
Jun 15, 2010
76.24
76.28
76.10
76.10
283,812
-0.09(-0.12%)
Jun 14, 2010
76.11
76.22
76.04
76.19
218,193
+0.04(+0.06%)
Jun 11, 2010
76.09
76.19
76.02
76.15
189,134
+0.21(+0.28%)
Jun 10, 2010
76.07
76.13
75.93
75.94
371,322
-0.27(-0.36%)
Jun 09, 2010
76.05
76.22
76.00
76.22
117,484
+0.12(+0.16%)
Jun 08, 2010
76.06
76.13
76.06
76.10
398,910
+0.05(+0.06%)
Jun 07, 2010
76.01
76.09
75.94
76.05
239,565
+0.11(+0.15%)
Jun 04, 2010
75.94
76.08
75.86
75.94
826,677
+0.19(+0.25%)
Jun 03, 2010
75.91
75.91
75.66
75.75
171,758
+0.04(+0.06%)
Jun 02, 2010
75.72
75.79
75.66
75.70
140,530
+0.05(+0.06%)
Jun 01, 2010
75.73
75.87
75.64
75.66
1,304
+0.05(+0.06%)
May 28, 2010
75.61
75.66
75.51
75.61
129,229
+0.17(+0.22%)
May 27, 2010
75.67
75.68
75.43
75.44
155,685
-0.27(-0.35%)
May 26, 2010
75.71
75.76
75.62
75.71
126,084
+0.01(+0.02%)
May 25, 2010
75.68
75.77
75.62
75.69
213,283
+0.15(+0.19%)
May 24, 2010
75.68
75.72
75.55
75.55
186,685
-0.15(-0.19%)
May 21, 2010
75.83
75.83
75.65
75.69
135,808
-0.03(-0.04%)
May 20, 2010
75.73
75.74
75.65
75.72
117,675
+0.14(+0.18%)
May 19, 2010
75.44
75.58
75.42
75.58
99,649
+0.10(+0.13%)
May 18, 2010
75.42
75.51
75.32
75.48
778,758
+0.10(+0.14%)
May 17, 2010
75.50
75.62
75.37
75.38
164,874
-0.05(-0.06%)
May 14, 2010
75.43
75.45
75.29
75.43
156,687
+0.20(+0.27%)
May 13, 2010
75.16
75.26
75.14
75.23
202,827
+0.12(+0.16%)
May 12, 2010
75.12
75.12
75.06
75.11
105,704
+0.05(+0.07%)
May 11, 2010
75.01
75.06
74.96
75.06
153,909
+0.10(+0.13%)
May 10, 2010
74.98
74.98
74.91
74.96
279,875
-0.00(-0.00%)
May 07, 2010
74.90
75.09
74.89
74.96
135,070
+0.08(+0.10%)
May 06, 2010
74.93
75.35
74.81
74.88
324,033
+0.08(+0.10%)
May 05, 2010
74.76
74.83
74.72
74.81
197,351
+0.09(+0.12%)
May 04, 2010
74.70
74.72
74.65
74.72
114,210
+0.17(+0.22%)
May 03, 2010
74.63
74.63
74.53
74.55
95,923
-0.12(-0.16%)
Apr 30, 2010
74.60
74.68
74.54
74.67
101,918
+0.09(+0.12%)
Apr 29, 2010
74.58
74.59
74.48
74.58
85,452
+0.03(+0.05%)
Apr 28, 2010
74.58
74.59
74.47
74.54
111,509
-0.10(-0.14%)
Apr 27, 2010
74.45
74.66
74.44
74.65
160,263
+0.22(+0.30%)
Apr 26, 2010
74.47
74.48
74.37
74.42
92,282
+0.04(+0.06%)
Apr 23, 2010
74.33
74.39
74.29
74.38
79,864
+0.03(+0.04%)
Apr 22, 2010
74.54
74.58
74.35
74.35
167,859
-0.11(-0.15%)
Apr 21, 2010
74.47
74.52
74.41
74.47
170,501
+0.05(+0.07%)
Apr 20, 2010
74.35
74.42
74.33
74.42
154,671
-0.03(-0.04%)
Apr 19, 2010
74.54
74.54
74.42
74.44
198,106
-0.06(-0.07%)
Apr 16, 2010
74.43
74.50
74.35
74.50
120,283
+0.14(+0.19%)
Apr 15, 2010
74.27
74.36
74.23
74.36
104,916
+0.06(+0.08%)
Apr 14, 2010
74.44
74.44
74.29
74.30
115,659
-0.11(-0.15%)
Apr 13, 2010
74.48
74.51
74.36
74.41
92,522
+0.02(+0.03%)
Apr 12, 2010
74.24
74.39
74.20
74.39
130,613
+0.22(+0.29%)
Apr 09, 2010
74.11
74.17
74.04
74.17
105,273
+0.14(+0.19%)
Apr 08, 2010
74.12
74.20
74.03
74.04
172,280
-0.02(-0.03%)
Apr 07, 2010
73.91
74.12
73.89
74.06
242,748
+0.22(+0.30%)
Apr 06, 2010
73.76
73.84
73.74
73.83
137,533
+0.16(+0.22%)
Apr 05, 2010
73.78
73.92
73.65
73.67
330,083
-0.40(-0.54%)
Apr 01, 2010
74.14
74.07
74.07
74.07
413,445
-0.18(-0.24%)
Mar 31, 2010
74.31
74.31
74.18
74.25
198,408
-0.02(-0.03%)
Mar 30, 2010
74.34
74.34
74.17
74.27
147,608
-0.06(-0.08%)
Mar 29, 2010
74.34
74.41
74.30
74.33
87,262
-0.06(-0.08%)
Mar 26, 2010
74.25
74.39
74.25
74.39
256,398
+0.11(+0.15%)
Mar 25, 2010
74.34
74.34
74.13
74.28
159,946
-0.07(-0.09%)
Mar 24, 2010
74.61
74.64
74.35
74.35
138,245
-0.34(-0.45%)
Mar 23, 2010
74.65
74.72
74.65
74.69
141,970
+0.01(+0.01%)
Mar 22, 2010
74.60
74.68
74.58
74.68
161,569
+0.15(+0.20%)
Mar 19, 2010
74.59
74.63
74.51
74.53
143,647
-0.04(-0.06%)
Mar 18, 2010
74.64
74.66
74.51
74.57
154,654
-0.06(-0.07%)
Mar 17, 2010
74.59
74.63
74.55
74.63
125,424
+0.01(+0.02%)
Mar 16, 2010
74.54
74.62
74.48
74.61
138,353
+0.07(+0.09%)
Mar 15, 2010
74.49
74.55
74.46
74.54
133,148
+0.08(+0.10%)
Mar 12, 2010
74.47
74.55
74.42
74.47
167,984
+0.04(+0.06%)
Mar 11, 2010
74.49
74.53
74.43
74.43
138,340
-0.02(-0.03%)
Mar 10, 2010
74.45
74.47
74.34
74.45
768,297
+0.02(+0.03%)
Mar 09, 2010
74.49
74.49
74.38
74.42
93,607
+0.07(+0.09%)
Mar 08, 2010
74.30
74.39
74.26
74.36
142,136
+0.02(+0.03%)
Mar 05, 2010
74.41
74.41
74.25
74.34
148,157
-0.06(-0.08%)
Mar 04, 2010
74.41
74.45
74.35
74.40
184,220
-0.01(-0.02%)
Mar 03, 2010
74.35
74.43
74.29
74.41
137,499
+0.07(+0.09%)
Mar 02, 2010
74.20
74.35
74.18
74.34
119,857
+0.10(+0.14%)
Mar 01, 2010
74.14
74.28
74.12
74.24
103,494
+0.07(+0.09%)
Feb 26, 2010
74.05
74.23
74.05
74.17
119,393
+0.03(+0.04%)
Feb 25, 2010
74.10
74.14
74.07
74.14
86,707
+0.07(+0.09%)
Feb 24, 2010
74.09
74.14
74.01
74.07
161,714
-0.01(-0.02%)
Feb 23, 2010
73.97
74.14
73.97
74.09
132,886
+0.15(+0.21%)
Feb 22, 2010
73.89
73.96
73.86
73.94
170,556
+0.05(+0.07%)
Feb 19, 2010
73.85
73.89
73.72
73.89
176,894
-0.06(-0.08%)
Feb 18, 2010
74.10
74.11
73.85
73.95
117,093
-0.09(-0.12%)
Feb 17, 2010
74.13
74.21
74.02
74.04
123,150
-0.18(-0.24%)
Feb 16, 2010
73.94
74.22
73.94
74.22
226,831
+0.11(+0.15%)
Feb 12, 2010
74.20
74.11
74.11
74.11
127,907
+0.13(+0.18%)
Feb 11, 2010
74.02
74.09
73.94
73.98
172,709
-0.11(-0.15%)
Feb 10, 2010
74.23
74.30
74.07
74.09
114,633
-0.17(-0.23%)
Feb 09, 2010
74.24
74.34
74.23
74.26
112,846
-0.03(-0.04%)
Feb 08, 2010
74.34
74.36
74.23
74.29
94,652
+0.02(+0.03%)
Feb 05, 2010
74.30
74.42
74.24
74.27
119,007
+0.04(+0.06%)
Feb 04, 2010
74.25
74.30
74.17
74.23
94,767
+0.12(+0.16%)
Feb 03, 2010
74.11
74.15
74.01
74.11
93,350
+0.00(+0.00%)
Feb 02, 2010
74.12
74.17
74.05
74.11
149,371
+0.11(+0.15%)
Feb 01, 2010
74.10
74.12
73.96
74.00
246,519
-0.05(-0.06%)
Jan 29, 2010
74.00
74.11
73.92
74.04
143,211
+0.14(+0.20%)
Jan 28, 2010
73.95
74.04
73.85
73.90
124,391
-0.09(-0.12%)
Jan 27, 2010
74.02
74.06
73.93
73.99
109,302
+0.01(+0.02%)
Jan 26, 2010
73.95
74.02
73.91
73.97
171,181
+0.00(+0.00%)
Jan 25, 2010
73.95
73.97
73.82
73.97
165,136
+0.06(+0.07%)
Jan 22, 2010
74.00
74.02
73.88
73.92
221,762
-0.03(-0.05%)
Jan 21, 2010
73.95
74.05
73.84
73.95
130,464
+0.06(+0.08%)
Jan 20, 2010
73.95
73.95
73.84
73.89
324,733
+0.01(+0.01%)
Jan 19, 2010
73.85
73.91
73.77
73.89
218,070
+0.11(+0.15%)
Jan 15, 2010
73.75
73.78
73.78
73.78
257,751
+0.15(+0.21%)
Jan 14, 2010
73.71
73.84
73.58
73.62
159,682
+0.08(+0.11%)
Jan 13, 2010
73.65
73.75
73.51
73.54
350,960
-0.13(-0.18%)
Jan 12, 2010
73.69
73.73
73.59
73.68
178,056
+0.29(+0.40%)
Jan 11, 2010
73.44
73.48
73.34
73.38
188,668
-0.03(-0.05%)
Jan 08, 2010
73.41
73.45
73.31
73.42
142,310
+0.10(+0.14%)
Jan 07, 2010
73.47
73.49
73.29
73.31
243,396
-0.12(-0.16%)
Jan 06, 2010
73.47
73.51
73.29
73.43
314,702
+0.00(+0.00%)
Jan 05, 2010
73.30
73.44
73.25
73.43
201,867
+0.34(+0.47%)
Jan 04, 2010
73.06
73.18
73.00
73.09
372,255
+0.06(+0.08%)
Dec 31, 2009
72.99
73.02
73.02
73.02
148,468
-0.12(-0.16%)
Dec 30, 2009
73.16
73.18
72.92
73.14
1,549,950
+0.12(+0.16%)
Dec 29, 2009
73.00
73.09
72.91
73.02
139,304
-0.17(-0.23%)
Dec 28, 2009
73.20
73.29
73.00
73.19
128,453
-0.12(-0.16%)
Dec 24, 2009
73.48
73.50
73.31
73.31
149,381
-0.09(-0.12%)
Dec 23, 2009
73.55
73.61
73.40
73.40
180,169
-0.06(-0.08%)
Dec 22, 2009
73.66
73.66
73.37
73.46
167,233
-0.20(-0.27%)
Dec 21, 2009
78.87
78.87
73.62
73.66
195,679
-0.34(-0.47%)
Dec 18, 2009
74.14
74.15
73.97
74.00
103,386
-0.18(-0.24%)
Dec 17, 2009
73.93
74.18
73.91
74.18
263,998
+0.27(+0.36%)
Dec 16, 2009
73.81
74.17
73.81
73.91
146,774
+0.02(+0.03%)
Dec 15, 2009
73.93
73.94
73.82
73.89
139,867
-0.14(-0.20%)
Dec 14, 2009
74.04
74.06
73.97
74.04
140,406
+0.00(+0.00%)
Dec 11, 2009
74.13
74.15
73.97
74.04
238,006
-0.10(-0.13%)
Dec 10, 2009
74.17
74.23
74.01
74.13
170,785
-0.09(-0.12%)
Dec 09, 2009
74.23
74.27
74.07
74.22
111,886
-0.01(-0.02%)
Dec 08, 2009
74.27
74.35
74.23
74.24
132,975
+0.08(+0.11%)
Dec 07, 2009
74.11
74.17
74.00
74.15
92,815
+0.24(+0.33%)
Dec 04, 2009
73.89
73.98
73.80
73.91
259,176
-0.15(-0.20%)
Dec 03, 2009
74.22
74.22
74.02
74.06
155,524
-0.10(-0.14%)
Dec 02, 2009
74.28
74.30
74.16
74.17
105,492
-0.08(-0.11%)
Dec 01, 2009
74.40
74.41
74.20
74.25
367,136
-0.41(-0.55%)
Nov 30, 2009
74.62
74.69
74.55
74.66
111,777
+0.03(+0.05%)
Nov 27, 2009
74.62
74.63
74.35
74.63
38,408
+0.08(+0.10%)
Nov 25, 2009
74.55
74.59
74.48
74.55
79,215
+0.11(+0.14%)
Nov 24, 2009
74.46
74.57
74.35
74.45
138,444
+0.08(+0.11%)
Nov 23, 2009
74.32
74.41
74.19
74.37
125,054
+0.05(+0.06%)
Nov 20, 2009
74.28
74.32
74.19
74.32
153,976
+0.17(+0.23%)
Nov 19, 2009
74.11
74.29
74.11
74.15
149,440
-0.08(-0.11%)
Nov 18, 2009
74.24
74.24
74.12
74.23
160,020
-0.03(-0.04%)
Nov 17, 2009
74.35
74.36
74.20
74.26
161,859
-0.06(-0.07%)
Nov 16, 2009
74.23
74.35
74.10
74.31
183,196
+0.22(+0.30%)
Nov 13, 2009
74.09
74.18
74.04
74.09
129,763
+0.01(+0.01%)
Nov 12, 2009
73.91
74.10
73.89
74.09
185,684
+0.12(+0.16%)
Nov 11, 2009
73.94
74.06
73.75
73.97
112,544
+0.03(+0.04%)
Nov 10, 2009
73.89
73.97
73.85
73.94
166,241
+0.14(+0.20%)
Nov 09, 2009
73.80
73.84
73.72
73.80
94,151
+0.08(+0.11%)
Nov 06, 2009
73.72
73.85
73.59
73.71
76,128
+0.06(+0.08%)
Nov 05, 2009
73.55
73.65
73.52
73.65
82,868
+0.07(+0.09%)
Nov 04, 2009
73.49
73.58
73.47
73.58
114,628
+0.07(+0.09%)
Nov 03, 2009
73.57
73.62
73.49
73.51
394,309
-0.10(-0.13%)
Nov 02, 2009
73.68
73.68
73.53
73.61
145,014
-0.30(-0.40%)
Oct 30, 2009
73.77
73.94
73.74
73.91
183,579
+0.19(+0.26%)
Oct 29, 2009
73.82
73.82
73.65
73.71
210,633
-0.07(-0.09%)
Oct 28, 2009
73.69
73.84
73.62
73.78
137,268
+0.11(+0.15%)
Oct 27, 2009
73.55
73.69
73.47
73.67
173,095
+0.18(+0.24%)
Oct 26, 2009
73.56
73.58
73.45
73.49
151,328
-0.12(-0.16%)
Oct 23, 2009
73.58
73.61
73.51
73.61
163,440
+0.01(+0.02%)
Oct 22, 2009
73.59
73.65
73.51
73.60
162,544
+0.01(+0.02%)
Oct 21, 2009
73.59
73.63
73.46
73.58
227,281
-0.04(-0.06%)
Oct 20, 2009
73.66
73.71
73.62
73.62
119,127
+0.01(+0.02%)
Oct 19, 2009
73.62
73.65
73.52
73.61
146,292
-0.04(-0.06%)
Oct 16, 2009
73.61
73.65
73.52
73.65
154,415
+0.11(+0.15%)
Oct 15, 2009
73.63
73.71
73.54
73.54
167,328
-0.17(-0.23%)
Oct 14, 2009
73.69
73.80
73.64
73.71
207,163
-0.03(-0.05%)
Oct 13, 2009
73.75
73.88
73.69
73.75
124,764
+0.05(+0.07%)
Oct 12, 2009
73.69
73.84
73.62
73.70
262,816
+0.12(+0.17%)
Oct 09, 2009
73.71
73.74
73.51
73.58
155,710
-0.12(-0.17%)
Oct 08, 2009
73.79
73.86
73.67
73.70
88,195
-0.06(-0.08%)
Oct 07, 2009
73.69
73.78
73.62
73.76
145,063
+0.14(+0.20%)
Oct 06, 2009
73.63
73.66
73.55
73.62
87,544
+0.05(+0.07%)
Oct 05, 2009
73.64
73.65
73.53
73.57
116,737
-0.01(-0.02%)
Oct 02, 2009
73.67
73.67
73.51
73.58
269,257
+0.01(+0.01%)
Oct 01, 2009
73.45
73.58
73.40
73.58
401,622
-0.01(-0.01%)
Sep 30, 2009
73.63
73.70
73.50
73.58
186,404
-0.10(-0.13%)
Sep 29, 2009
73.62
73.72
73.62
73.68
126,182
-0.01(-0.02%)
Sep 28, 2009
73.63
73.69
73.54
73.69
171,121
+0.08(+0.10%)
Sep 25, 2009
73.58
73.63
73.45
73.62
135,666
+0.07(+0.09%)
Sep 24, 2009
73.51
73.55
73.40
73.55
131,582
+0.09(+0.12%)
Sep 23, 2009
73.35
73.46
73.28
73.46
80,032
+0.14(+0.19%)
Sep 22, 2009
73.35
73.41
73.29
73.32
104,817
-0.03(-0.05%)
Sep 21, 2009
73.41
73.46
73.31
73.35
138,733
-0.03(-0.05%)
Sep 18, 2009
73.42
73.51
73.28
73.39
147,024
-0.05(-0.07%)
Sep 17, 2009
73.35
73.47
73.25
73.44
206,394
+0.22(+0.30%)
Sep 16, 2009
73.35
73.36
73.19
73.22
258,101
-0.01(-0.02%)
Sep 15, 2009
73.24
73.29
73.16
73.23
205,671
-0.02(-0.03%)
Sep 14, 2009
73.24
73.38
73.24
73.25
89,152
-0.07(-0.09%)
Sep 11, 2009
73.39
73.48
73.28
73.32
110,847
+0.02(+0.03%)
Sep 10, 2009
73.24
73.41
73.24
73.30
175,938
+0.15(+0.21%)
Sep 09, 2009
73.14
73.23
73.07
73.15
114,256
-0.02(-0.03%)
Sep 08, 2009
73.01
73.21
73.00
73.17
100,319
+0.08(+0.11%)
Sep 04, 2009
73.09
73.29
73.00
73.09
143,027
-0.08(-0.10%)
Sep 03, 2009
73.11
73.18
73.03
73.16
103,266
-0.02(-0.03%)
Sep 02, 2009
73.15
73.24
73.05
73.18
85,837
+0.18(+0.25%)
Sep 01, 2009
73.02
73.11
72.88
73.00
199,339
-0.18(-0.24%)
Aug 31, 2009
73.18
73.29
73.09
73.18
135,444
+0.02(+0.03%)
Aug 28, 2009
72.99
73.18
72.93
73.16
121,410
+0.17(+0.23%)
Aug 27, 2009
73.02
73.24
72.95
72.99
172,387
-0.05(-0.06%)
Aug 26, 2009
73.11
73.17
73.00
73.04
167,211
-0.11(-0.15%)
Aug 25, 2009
72.93
73.15
72.92
73.15
180,503
+0.20(+0.27%)
Aug 24, 2009
72.79
73.21
72.74
72.95
154,003
+0.17(+0.24%)
Aug 21, 2009
73.15
73.15
72.78
72.78
116,877
-0.34(-0.46%)
Aug 20, 2009
72.89
73.11
72.89
73.11
117,813
+0.20(+0.27%)
Aug 19, 2009
72.91
73.02
72.80
72.91
169,309
+0.07(+0.09%)
Aug 18, 2009
72.96
73.04
72.78
72.84
173,499
-0.05(-0.07%)
Aug 17, 2009
72.97
73.04
72.84
72.89
78,397
+0.01(+0.01%)
Aug 14, 2009
72.78
72.98
72.73
72.89
159,650
+0.12(+0.16%)
Aug 13, 2009
72.55
72.78
72.47
72.77
129,726
+0.21(+0.28%)
Aug 12, 2009
72.53
72.64
72.36
72.56
266,127
+0.01(+0.01%)
Aug 11, 2009
72.45
72.56
72.42
72.56
128,279
+0.21(+0.29%)
Aug 10, 2009
72.16
72.41
72.16
72.35
183,404
+0.24(+0.33%)
Aug 07, 2009
72.09
72.17
71.70
72.11
247,891
-0.13(-0.18%)
Aug 06, 2009
72.28
72.37
72.20
72.24
125,412
-0.02(-0.03%)
Aug 05, 2009
72.32
72.52
72.24
72.26
480,449
-0.19(-0.26%)
Aug 04, 2009
72.68
72.68
72.35
72.45
123,768
-0.04(-0.06%)
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
.