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
TIPS Bond Ishares ETF
(NY:
TIP
)
106.70
+0.42 (+0.40%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
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 (%)
Aug 31, 2010
77.29
77.39
77.19
77.34
1,058,794
+0.29(+0.37%)
Aug 30, 2010
76.94
77.17
76.94
77.06
798,553
+0.27(+0.35%)
Aug 27, 2010
76.79
77.31
76.70
76.79
1,610,213
-0.46(-0.59%)
Aug 26, 2010
76.92
77.24
76.91
77.24
1,520,667
+0.41(+0.54%)
Aug 25, 2010
76.87
76.96
76.70
76.83
139
+0.00(+0.00%)
Aug 24, 2010
76.73
76.96
76.66
76.83
221
+0.26(+0.34%)
Aug 23, 2010
76.52
76.62
76.31
76.57
826,483
+0.00(+0.00%)
Aug 20, 2010
76.70
76.75
76.52
76.57
734,611
-0.09(-0.12%)
Aug 19, 2010
76.54
76.81
76.54
76.67
1,106,009
+0.01(+0.01%)
Aug 18, 2010
76.91
76.93
76.57
76.66
935,112
-0.04(-0.06%)
Aug 17, 2010
76.92
76.92
76.64
76.70
946,561
-0.17(-0.22%)
Aug 16, 2010
76.89
77.02
76.83
76.87
843,127
+0.25(+0.33%)
Aug 13, 2010
76.38
76.77
76.38
76.62
1,076,824
+0.20(+0.26%)
Aug 12, 2010
77.00
77.00
76.35
76.42
1,675,337
-0.51(-0.66%)
Aug 11, 2010
76.88
77.03
76.80
76.93
1,106,343
-0.01(-0.01%)
Aug 10, 2010
76.51
76.98
76.38
76.94
1,049,785
+0.47(+0.62%)
Aug 09, 2010
76.32
76.48
76.29
76.47
748,207
-0.04(-0.05%)
Aug 06, 2010
76.50
76.64
76.44
76.50
809,391
+0.07(+0.09%)
Aug 05, 2010
76.28
76.46
76.19
76.43
979,437
+0.28(+0.37%)
Aug 04, 2010
76.38
76.38
76.09
76.15
1,911,023
-0.26(-0.34%)
Aug 03, 2010
76.09
76.42
76.06
76.41
1,151,126
+0.40(+0.53%)
Aug 02, 2010
75.81
76.06
75.79
76.01
1,260,053
+0.14(+0.18%)
Jul 30, 2010
75.87
75.95
75.71
75.87
1,505,927
+0.27(+0.36%)
Jul 29, 2010
75.37
75.75
75.37
75.60
769,172
+0.09(+0.12%)
Jul 28, 2010
75.25
75.54
75.19
75.51
616,886
+0.25(+0.33%)
Jul 27, 2010
75.26
75.46
75.25
75.26
753,589
-0.11(-0.14%)
Jul 26, 2010
75.29
75.38
75.19
75.36
742,554
+0.03(+0.04%)
Jul 23, 2010
75.51
75.58
75.21
75.34
901,994
-0.19(-0.26%)
Jul 22, 2010
75.53
75.61
75.43
75.53
675,662
-0.07(-0.09%)
Jul 21, 2010
75.24
75.69
75.24
75.60
676,230
+0.39(+0.52%)
Jul 20, 2010
75.22
75.31
75.07
75.21
679,582
+0.09(+0.11%)
Jul 19, 2010
75.33
75.36
75.09
75.12
728,055
-0.29(-0.39%)
Jul 16, 2010
75.41
75.71
75.41
75.41
614,144
-0.18(-0.24%)
Jul 15, 2010
75.69
75.82
75.55
75.59
612,693
+0.09(+0.12%)
Jul 14, 2010
75.39
75.65
75.33
75.50
140
+0.21(+0.28%)
Jul 13, 2010
75.42
75.43
75.26
75.29
611,227
-0.09(-0.11%)
Jul 12, 2010
75.51
75.59
75.36
75.37
711,555
-0.05(-0.07%)
Jul 09, 2010
75.42
75.51
75.26
75.42
666,221
+0.06(+0.08%)
Jul 08, 2010
75.20
75.46
75.06
75.36
725,553
+0.11(+0.15%)
Jul 07, 2010
75.47
75.47
75.22
75.25
695,046
-0.31(-0.42%)
Jul 06, 2010
75.39
75.59
75.23
75.56
1,032,760
+0.09(+0.11%)
Jul 02, 2010
75.48
75.69
75.45
75.48
644,985
-0.14(-0.19%)
Jul 01, 2010
75.87
76.04
75.61
75.62
1,107,619
-0.43(-0.57%)
Jun 30, 2010
76.07
76.13
75.96
76.06
883,000
-0.06(-0.07%)
Jun 29, 2010
76.01
76.12
75.94
76.11
860,834
+0.24(+0.32%)
Jun 25, 2010
75.87
75.91
75.61
75.87
707,389
+0.26(+0.35%)
Jun 24, 2010
75.83
75.91
75.59
75.61
928,631
-0.21(-0.28%)
Jun 23, 2010
75.81
75.93
75.66
75.82
846,691
+0.01(+0.02%)
Jun 22, 2010
75.66
75.92
75.56
75.81
820,261
+0.18(+0.24%)
Jun 21, 2010
75.28
75.67
75.23
75.63
1,147,227
+0.04(+0.06%)
Jun 18, 2010
75.59
75.68
75.53
75.59
774,478
-0.13(-0.17%)
Jun 17, 2010
75.42
75.76
75.40
75.71
1,061,097
+0.36(+0.48%)
Jun 16, 2010
75.23
75.35
75.16
75.35
1,005,258
+0.23(+0.31%)
Jun 15, 2010
75.22
75.28
74.99
75.12
896,153
-0.10(-0.13%)
Jun 14, 2010
74.94
75.22
74.80
75.22
1,010,613
+0.00(+0.00%)
Jun 11, 2010
74.99
75.23
74.89
75.22
833,149
+0.43(+0.58%)
Jun 10, 2010
75.05
75.14
74.75
74.78
1,535,560
-0.55(-0.74%)
Jun 09, 2010
75.06
75.34
75.06
75.34
881,052
+0.08(+0.10%)
Jun 08, 2010
75.29
75.41
75.20
75.26
1,150,338
-0.19(-0.25%)
Jun 07, 2010
75.29
75.49
75.20
75.45
881,361
+0.06(+0.08%)
Jun 04, 2010
75.39
75.41
75.12
75.39
3,120,736
+0.48(+0.64%)
Jun 03, 2010
74.87
75.08
74.77
74.91
878,534
+0.04(+0.05%)
Jun 02, 2010
75.04
75.11
74.78
74.87
765,562
-0.08(-0.10%)
Jun 01, 2010
75.24
75.24
74.84
74.95
365
-0.14(-0.19%)
May 28, 2010
75.09
75.13
74.76
75.09
774,354
+0.42(+0.56%)
May 27, 2010
74.75
74.88
74.58
74.68
1,073,121
-0.28(-0.37%)
May 26, 2010
74.85
74.98
74.70
74.95
1,427,679
+0.14(+0.19%)
May 25, 2010
75.02
75.13
74.75
74.81
1,311,251
-0.25(-0.33%)
May 24, 2010
75.13
75.24
74.97
75.06
1,031,998
-0.08(-0.10%)
May 21, 2010
75.07
75.18
74.70
75.14
2,201,097
+0.05(+0.06%)
May 20, 2010
75.04
75.10
74.49
75.09
2,885,832
-0.01(-0.01%)
May 19, 2010
75.48
75.69
75.00
75.09
2,483,252
-0.48(-0.64%)
May 18, 2010
75.32
75.69
75.22
75.58
1,152,140
+0.39(+0.52%)
May 17, 2010
75.43
75.59
75.14
75.19
1,455,779
-0.26(-0.35%)
May 14, 2010
75.45
75.65
75.33
75.45
1,475,253
+0.22(+0.29%)
May 13, 2010
75.36
75.45
75.01
75.23
1,401,665
+0.06(+0.08%)
May 12, 2010
75.00
75.19
74.95
75.17
1,403,590
+0.09(+0.12%)
May 11, 2010
75.00
75.12
74.89
75.07
1,241
+0.14(+0.19%)
May 10, 2010
74.98
75.05
74.90
74.93
1,254,602
-0.21(-0.28%)
May 07, 2010
75.16
75.66
74.95
75.14
2,428,755
-0.16(-0.22%)
May 06, 2010
75.10
76.20
74.93
75.31
141
+0.28(+0.38%)
May 05, 2010
74.89
75.05
74.81
75.02
2,033,058
+0.09(+0.12%)
May 04, 2010
75.04
75.09
74.89
74.93
3,945,874
+0.11(+0.15%)
May 03, 2010
74.87
74.87
74.75
74.82
1,132,290
-0.13(-0.18%)
Apr 30, 2010
74.82
75.01
74.73
74.95
1,881,293
+0.24(+0.32%)
Apr 29, 2010
74.46
74.77
74.44
74.71
1,173,099
+0.39(+0.52%)
Apr 28, 2010
74.31
74.41
74.17
74.32
1,273,928
-0.15(-0.20%)
Apr 27, 2010
74.26
74.63
74.18
74.47
1,607,822
+0.43(+0.58%)
Apr 26, 2010
74.14
74.20
73.92
74.04
1,591,887
+0.06(+0.09%)
Apr 23, 2010
73.90
74.02
73.81
73.98
1,284,020
+0.01(+0.01%)
Apr 22, 2010
74.25
74.27
73.91
73.97
1,420,205
-0.21(-0.29%)
Apr 21, 2010
74.04
74.20
73.99
74.18
1,196,077
+0.23(+0.31%)
Apr 20, 2010
73.77
73.95
73.73
73.95
947,845
+0.18(+0.24%)
Apr 19, 2010
73.93
73.97
73.75
73.78
1,110,470
-0.18(-0.24%)
Apr 16, 2010
73.90
74.08
73.77
73.95
1,601,211
+0.17(+0.23%)
Apr 15, 2010
73.51
73.84
73.51
73.78
1,338,703
+0.21(+0.29%)
Apr 14, 2010
73.66
73.69
73.48
73.57
913,459
-0.09(-0.12%)
Apr 13, 2010
73.76
73.77
73.54
73.66
954,477
+0.06(+0.09%)
Apr 12, 2010
73.51
73.64
73.47
73.60
1,206,200
+0.20(+0.28%)
Apr 09, 2010
73.28
73.45
73.18
73.40
961,662
+0.08(+0.11%)
Apr 08, 2010
73.47
73.52
73.27
73.32
2,366,958
-0.07(-0.10%)
Apr 07, 2010
72.90
73.45
72.87
73.39
1,954,042
+0.52(+0.71%)
Apr 06, 2010
72.79
72.88
72.72
72.87
1,473,920
+0.29(+0.40%)
Apr 05, 2010
72.65
72.72
72.29
72.58
2,644,210
-0.52(-0.71%)
Apr 01, 2010
73.00
73.10
73.10
73.10
1,597,756
-0.01(-0.02%)
Mar 31, 2010
72.85
73.12
72.75
73.11
2,738,332
+0.32(+0.44%)
Mar 30, 2010
72.63
72.80
72.56
72.80
872,309
+0.06(+0.09%)
Mar 29, 2010
72.82
72.87
72.59
72.73
1,205,764
-0.09(-0.13%)
Mar 26, 2010
72.68
72.92
72.68
72.82
1,546,030
+0.09(+0.13%)
Mar 25, 2010
72.77
72.87
72.53
72.73
1,603,430
-0.10(-0.14%)
Mar 24, 2010
73.05
73.13
72.64
72.83
3,064,557
-0.59(-0.81%)
Mar 23, 2010
73.44
73.53
73.38
73.42
1,391,625
-0.06(-0.08%)
Mar 22, 2010
73.41
73.48
73.41
73.48
1,077,352
+0.17(+0.23%)
Mar 19, 2010
73.37
73.58
73.31
73.31
1,087,610
-0.14(-0.19%)
Mar 18, 2010
73.60
73.69
73.45
73.45
1,150,589
-0.30(-0.40%)
Mar 17, 2010
73.58
73.77
73.56
73.75
1,102,887
+0.15(+0.21%)
Mar 16, 2010
73.36
73.63
73.34
73.59
1,185,209
+0.27(+0.37%)
Mar 15, 2010
73.32
73.37
73.29
73.32
1,122,670
-0.01(-0.02%)
Mar 12, 2010
73.20
73.41
73.15
73.33
1,290,813
+0.19(+0.26%)
Mar 11, 2010
73.04
73.16
72.95
73.14
1,352,177
+0.08(+0.12%)
Mar 10, 2010
73.03
73.11
72.97
73.06
1,202,063
-0.08(-0.11%)
Mar 09, 2010
73.18
73.18
73.00
73.13
1,272,604
+0.13(+0.17%)
Mar 08, 2010
73.03
73.06
72.98
73.01
1,635,473
-0.06(-0.09%)
Mar 05, 2010
73.18
73.21
72.94
73.07
1,932,106
-0.16(-0.22%)
Mar 04, 2010
73.17
73.37
73.13
73.23
1,872,226
+0.08(+0.11%)
Mar 03, 2010
73.13
73.25
73.02
73.15
1,372,356
-0.03(-0.04%)
Mar 02, 2010
73.06
73.22
73.01
73.18
1,640,895
+0.06(+0.08%)
Mar 01, 2010
73.18
73.20
73.05
73.13
1,165,778
+0.01(+0.01%)
Feb 26, 2010
72.99
73.21
72.99
73.12
1,359,779
+0.15(+0.20%)
Feb 25, 2010
73.12
73.12
72.86
72.97
1,932,929
+0.04(+0.05%)
Feb 24, 2010
73.16
73.24
72.86
72.93
1,689,164
-0.18(-0.24%)
Feb 23, 2010
72.93
73.18
72.92
73.11
2,861,658
+0.23(+0.31%)
Feb 22, 2010
73.02
73.05
72.82
72.88
2,236,411
-0.18(-0.25%)
Feb 19, 2010
72.93
73.08
72.76
73.07
2,060,677
-0.13(-0.17%)
Feb 18, 2010
73.32
73.33
73.00
73.19
1,533,316
-0.06(-0.09%)
Feb 17, 2010
73.31
73.51
73.11
73.26
1,451,919
-0.14(-0.19%)
Feb 16, 2010
73.11
73.47
73.09
73.40
1,463,393
+0.21(+0.29%)
Feb 12, 2010
73.34
73.19
73.19
73.19
1,473,184
+0.00(+0.00%)
Feb 11, 2010
73.33
73.35
73.07
73.19
1,427,611
-0.18(-0.24%)
Feb 10, 2010
73.70
73.74
73.21
73.36
1,945,587
-0.22(-0.30%)
Feb 09, 2010
73.76
73.89
73.57
73.58
1,892,143
-0.25(-0.34%)
Feb 08, 2010
73.85
73.95
73.77
73.83
1,308,334
-0.11(-0.15%)
Feb 05, 2010
74.07
74.16
73.84
73.95
2,117,589
-0.13(-0.18%)
Feb 04, 2010
73.96
74.13
73.92
74.08
1,485,743
+0.11(+0.14%)
Feb 03, 2010
74.01
74.03
73.88
73.97
1,828,786
-0.21(-0.28%)
Feb 02, 2010
74.13
74.21
74.07
74.19
1,801,461
+0.20(+0.27%)
Feb 01, 2010
74.00
74.10
73.81
73.99
1,546,307
-0.09(-0.13%)
Jan 29, 2010
73.79
74.09
73.73
74.08
1,996,975
+0.27(+0.37%)
Jan 28, 2010
73.55
73.86
73.55
73.81
1,273,286
+0.10(+0.13%)
Jan 27, 2010
74.00
74.07
73.65
73.71
1,593,227
-0.20(-0.27%)
Jan 26, 2010
73.89
73.91
73.69
73.91
1,566,882
+0.22(+0.31%)
Jan 25, 2010
73.76
73.87
73.68
73.68
1,611,202
-0.19(-0.26%)
Jan 22, 2010
73.82
73.89
73.70
73.87
1,178,978
-0.07(-0.09%)
Jan 21, 2010
73.77
74.02
73.73
73.94
1,442,459
+0.14(+0.19%)
Jan 20, 2010
73.84
73.94
73.71
73.80
1,453,059
+0.11(+0.15%)
Jan 19, 2010
73.68
73.74
73.58
73.69
2,349,091
-0.06(-0.08%)
Jan 15, 2010
73.75
73.74
73.74
73.74
1,786,524
+0.24(+0.32%)
Jan 14, 2010
73.48
73.65
73.40
73.51
2,130,012
+0.19(+0.26%)
Jan 13, 2010
73.51
73.60
73.25
73.32
1,690,952
-0.33(-0.45%)
Jan 12, 2010
73.58
73.78
73.57
73.65
1,527,928
+0.34(+0.46%)
Jan 11, 2010
73.47
73.58
73.27
73.31
1,533,127
-0.16(-0.22%)
Jan 08, 2010
73.60
73.61
73.32
73.47
1,234,073
+0.15(+0.21%)
Jan 07, 2010
73.22
73.43
73.21
73.32
1,398,480
+0.11(+0.15%)
Jan 06, 2010
73.41
73.41
73.07
73.20
1,757,025
-0.19(-0.26%)
Jan 05, 2010
73.29
73.46
73.24
73.39
2,475,159
+0.24(+0.33%)
Jan 04, 2010
73.03
73.18
72.88
73.15
5,102,296
+0.19(+0.26%)
Dec 31, 2009
72.86
72.96
72.96
72.96
1,157,125
-0.06(-0.09%)
Dec 30, 2009
72.99
73.08
72.88
73.03
1,737,885
+0.11(+0.15%)
Dec 29, 2009
72.81
72.96
72.75
72.92
1,452,594
+0.06(+0.08%)
Dec 28, 2009
72.82
72.96
72.75
72.86
1,851,067
-0.02(-0.03%)
Dec 24, 2009
73.04
73.08
72.88
72.88
733,826
-0.20(-0.27%)
Dec 23, 2009
73.30
73.34
73.04
73.08
1,773,737
-0.11(-0.14%)
Dec 22, 2009
73.38
73.41
73.03
73.18
2,650,293
-0.32(-0.43%)
Dec 21, 2009
73.60
73.64
73.34
73.50
1,510,437
-0.27(-0.36%)
Dec 18, 2009
73.81
73.95
73.65
73.77
1,466,257
-0.11(-0.15%)
Dec 17, 2009
73.77
73.96
73.70
73.88
1,421,050
+0.24(+0.32%)
Dec 16, 2009
73.55
73.79
73.46
73.64
2,117,742
+0.20(+0.28%)
Dec 15, 2009
73.40
73.55
73.34
73.44
1,799,089
-0.01(-0.01%)
Dec 14, 2009
73.45
73.47
73.33
73.44
1,183,566
+0.25(+0.35%)
Dec 11, 2009
73.17
73.24
72.89
73.19
1,259,148
+0.03(+0.04%)
Dec 10, 2009
73.26
73.29
72.89
73.16
1,864,743
-0.24(-0.33%)
Dec 09, 2009
73.71
73.77
73.27
73.40
2,085,071
-0.32(-0.44%)
Dec 08, 2009
73.89
73.98
73.65
73.72
1,277,742
-0.04(-0.05%)
Dec 07, 2009
73.65
73.77
73.60
73.76
1,188,944
+0.12(+0.16%)
Dec 04, 2009
73.89
73.91
73.56
73.64
1,788,018
-0.60(-0.81%)
Dec 03, 2009
74.28
74.31
74.14
74.24
1,699,196
-0.25(-0.33%)
Dec 02, 2009
74.56
74.71
74.44
74.49
1,595,378
-0.08(-0.10%)
Dec 01, 2009
74.71
74.75
74.53
74.57
1,681,891
-0.27(-0.37%)
Nov 30, 2009
74.70
74.85
74.44
74.84
1,479,632
+0.04(+0.06%)
Nov 27, 2009
74.72
74.82
74.53
74.80
706,619
+0.16(+0.22%)
Nov 25, 2009
74.36
74.66
74.27
74.64
1,311,328
+0.29(+0.40%)
Nov 24, 2009
74.33
74.42
74.22
74.34
1,544,319
+0.08(+0.10%)
Nov 23, 2009
74.12
74.32
74.04
74.26
1,602,191
+0.06(+0.09%)
Nov 20, 2009
74.24
74.29
74.05
74.20
1,148,993
+0.00(+0.00%)
Nov 19, 2009
74.23
74.40
74.14
74.20
1,411,466
+0.01(+0.01%)
Nov 18, 2009
74.38
74.45
74.09
74.19
1,394,863
-0.02(-0.03%)
Nov 17, 2009
73.92
74.22
73.82
74.21
1,646,269
+0.20(+0.27%)
Nov 16, 2009
73.70
74.13
73.64
74.02
1,557,800
+0.55(+0.76%)
Nov 13, 2009
73.38
73.54
73.06
73.46
1,514,639
+0.03(+0.04%)
Nov 12, 2009
73.46
73.52
72.94
73.44
1,793,499
-0.34(-0.47%)
Nov 11, 2009
73.60
73.91
73.53
73.78
1,059,046
+0.27(+0.36%)
Nov 10, 2009
73.74
73.82
73.36
73.51
1,580,837
-0.13(-0.17%)
Nov 09, 2009
73.54
73.68
73.47
73.64
1,464,690
+0.38(+0.52%)
Nov 06, 2009
73.20
73.28
72.92
73.26
1,292,779
+0.27(+0.37%)
Nov 05, 2009
72.97
73.15
72.96
72.99
1,507,135
+0.06(+0.08%)
Nov 04, 2009
72.73
73.00
72.70
72.94
1,773,335
+0.14(+0.19%)
Nov 03, 2009
73.01
73.01
72.65
72.80
1,593,784
-0.15(-0.20%)
Nov 02, 2009
72.92
73.06
72.68
72.94
1,720,589
-0.10(-0.13%)
Oct 30, 2009
72.96
73.18
72.80
73.04
2,552,874
+0.27(+0.37%)
Oct 29, 2009
72.62
72.77
72.33
72.77
1,642,648
+0.01(+0.01%)
Oct 28, 2009
72.79
72.92
72.65
72.77
1,808,608
+0.06(+0.08%)
Oct 27, 2009
72.26
72.73
72.25
72.71
1,483,205
+0.57(+0.80%)
Oct 26, 2009
72.28
72.37
72.02
72.14
1,927,949
-0.33(-0.46%)
Oct 23, 2009
72.55
72.59
72.40
72.47
1,550,830
-0.15(-0.21%)
Oct 22, 2009
72.64
72.66
72.46
72.62
1,669,353
-0.36(-0.49%)
Oct 21, 2009
73.06
73.06
72.78
72.98
1,565,021
-0.29(-0.39%)
Oct 20, 2009
73.32
73.36
73.20
73.27
1,679,573
+0.06(+0.09%)
Oct 19, 2009
72.78
73.20
72.67
73.20
2,060,392
+0.46(+0.64%)
Oct 16, 2009
72.65
72.76
72.52
72.74
1,531,998
+0.23(+0.32%)
Oct 15, 2009
72.40
72.61
72.27
72.51
2,103,677
+0.06(+0.08%)
Oct 14, 2009
72.53
72.68
72.35
72.45
1,747,779
-0.32(-0.43%)
Oct 13, 2009
72.54
72.77
72.48
72.77
1,298,207
+0.41(+0.56%)
Oct 12, 2009
72.28
72.44
72.00
72.36
1,089,994
+0.18(+0.24%)
Oct 09, 2009
72.40
72.47
72.00
72.19
1,537,256
-0.37(-0.51%)
Oct 08, 2009
72.73
72.77
72.35
72.56
1,845,951
-0.07(-0.10%)
Oct 07, 2009
72.47
72.68
72.40
72.63
2,140,669
+0.32(+0.44%)
Oct 06, 2009
72.37
72.40
72.16
72.31
1,491,955
-0.01(-0.01%)
Oct 05, 2009
72.45
72.45
72.15
72.32
1,247,566
+0.04(+0.06%)
Oct 02, 2009
72.59
72.85
72.25
72.28
1,896,941
-0.14(-0.19%)
Oct 01, 2009
72.37
72.50
72.23
72.42
2,082,807
+0.17(+0.23%)
Sep 30, 2009
72.00
72.30
71.96
72.25
2,353,813
+0.26(+0.36%)
Sep 29, 2009
71.88
72.11
71.81
71.99
1,848,238
+0.08(+0.12%)
Sep 28, 2009
71.99
72.09
71.75
71.90
1,418,351
+0.04(+0.05%)
Sep 25, 2009
71.78
71.95
71.65
71.87
1,495,138
+0.11(+0.15%)
Sep 24, 2009
71.90
71.91
71.69
71.76
1,393,752
-0.07(-0.10%)
Sep 23, 2009
71.62
71.83
71.42
71.83
2,306,453
+0.15(+0.22%)
Sep 22, 2009
71.56
71.76
71.52
71.68
2,470,386
+0.17(+0.24%)
Sep 21, 2009
71.62
71.78
71.34
71.51
2,655,863
-0.08(-0.11%)
Sep 18, 2009
71.71
71.82
71.50
71.59
2,621,400
-0.33(-0.46%)
Sep 17, 2009
71.79
71.95
71.57
71.92
2,144,461
+0.34(+0.48%)
Sep 16, 2009
71.81
71.84
71.42
71.58
2,345,416
-0.11(-0.15%)
Sep 15, 2009
71.63
71.77
71.55
71.69
2,067,914
+0.04(+0.06%)
Sep 14, 2009
71.81
71.95
71.63
71.64
1,527,017
-0.16(-0.22%)
Sep 11, 2009
71.90
72.06
71.66
71.81
1,715,952
+0.16(+0.23%)
Sep 10, 2009
71.63
71.81
71.49
71.64
1,665,350
+0.17(+0.24%)
Sep 09, 2009
71.33
71.51
71.18
71.48
2,010,268
+0.22(+0.32%)
Sep 08, 2009
71.52
71.63
71.23
71.25
1,379,874
+0.15(+0.21%)
Sep 04, 2009
71.28
71.39
71.01
71.10
1,079,219
-0.01(-0.02%)
Sep 03, 2009
71.02
71.33
70.89
71.12
1,339,850
+0.09(+0.13%)
Sep 02, 2009
70.94
71.10
70.79
71.03
1,159,808
+0.11(+0.16%)
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
.