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
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
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 (%)
Mar 30, 2012
81.99
82.10
81.51
81.61
636,058
-0.40(-0.49%)
Mar 29, 2012
81.96
82.01
81.84
82.01
920,844
+0.34(+0.42%)
Mar 28, 2012
81.67
81.97
81.67
81.67
398,215
-0.14(-0.17%)
Mar 27, 2012
81.51
81.87
81.50
81.81
732,420
+0.45(+0.55%)
Mar 26, 2012
81.40
81.49
81.13
81.36
596,917
-0.09(-0.12%)
Mar 23, 2012
81.37
81.58
81.35
81.46
501,190
+0.30(+0.37%)
Mar 22, 2012
81.24
81.31
81.09
81.16
412,722
+0.10(+0.13%)
Mar 21, 2012
80.81
81.09
80.80
81.05
579,661
+0.41(+0.51%)
Mar 20, 2012
80.68
80.79
80.41
80.64
973,289
+0.04(+0.05%)
Mar 19, 2012
80.99
81.04
80.46
80.60
1,434,091
-0.50(-0.61%)
Mar 16, 2012
80.79
81.11
80.71
81.10
861,992
-0.02(-0.03%)
Mar 15, 2012
81.05
81.31
81.04
81.13
2,913,682
-0.03(-0.03%)
Mar 14, 2012
81.69
81.73
81.09
81.15
2,193,296
-0.94(-1.14%)
Mar 13, 2012
82.49
82.52
82.07
82.09
782,887
-0.59(-0.72%)
Mar 12, 2012
82.86
82.89
82.68
82.68
636,690
-0.02(-0.03%)
Mar 09, 2012
82.67
82.74
82.52
82.71
362,869
-0.06(-0.08%)
Mar 08, 2012
82.94
83.02
82.74
82.77
417,467
-0.24(-0.30%)
Mar 07, 2012
83.13
83.16
82.97
83.01
551,835
-0.16(-0.19%)
Mar 06, 2012
83.15
83.30
83.12
83.17
766,617
+0.35(+0.42%)
Mar 05, 2012
82.92
83.04
82.79
82.82
1,779,517
-0.17(-0.20%)
Mar 02, 2012
82.75
83.05
82.75
82.99
455,721
+0.33(+0.40%)
Mar 01, 2012
82.56
82.68
82.44
82.66
1,499,956
-0.27(-0.32%)
Feb 29, 2012
83.23
83.25
82.82
82.93
998,213
-0.33(-0.40%)
Feb 28, 2012
83.38
83.46
83.20
83.26
1,036,768
+0.04(+0.05%)
Feb 27, 2012
83.31
83.35
83.19
83.22
746,041
+0.28(+0.33%)
Feb 24, 2012
82.93
83.00
82.88
82.94
456,361
+0.06(+0.08%)
Feb 23, 2012
82.69
82.98
82.58
82.88
1,021,559
+0.12(+0.14%)
Feb 22, 2012
82.56
82.83
82.56
82.76
682,150
+0.32(+0.39%)
Feb 21, 2012
82.57
82.60
82.34
82.44
804,710
-0.30(-0.36%)
Feb 17, 2012
82.57
82.77
82.55
82.74
828,753
-0.09(-0.10%)
Feb 16, 2012
83.00
83.10
82.68
82.82
1,952,754
-0.38(-0.46%)
Feb 15, 2012
83.12
83.37
83.11
83.20
436,188
+0.06(+0.08%)
Feb 14, 2012
83.08
83.27
83.01
83.14
780,115
+0.17(+0.21%)
Feb 13, 2012
82.86
83.07
82.83
82.97
379,278
-0.06(-0.07%)
Feb 10, 2012
82.95
83.10
82.85
83.02
1,676,489
+0.47(+0.56%)
Feb 09, 2012
82.60
82.67
82.34
82.56
2,284,808
-0.19(-0.23%)
Feb 08, 2012
82.70
82.83
82.62
82.75
513,083
+0.04(+0.05%)
Feb 07, 2012
82.89
82.95
82.64
82.71
1,476,583
-0.54(-0.64%)
Feb 06, 2012
83.05
83.30
82.95
83.24
3,762,868
+0.23(+0.28%)
Feb 03, 2012
83.05
83.16
82.90
83.01
1,410,252
-0.66(-0.79%)
Feb 02, 2012
83.61
83.72
83.53
83.68
1,064,635
+0.12(+0.14%)
Feb 01, 2012
83.65
83.68
83.50
83.56
2,153,556
-0.29(-0.35%)
Jan 31, 2012
83.42
83.86
83.42
83.85
1,272,119
+0.31(+0.38%)
Jan 30, 2012
83.55
83.72
83.49
83.53
1,463,430
+0.28(+0.34%)
Jan 27, 2012
83.12
83.28
82.98
83.25
974,650
+0.25(+0.30%)
Jan 26, 2012
82.78
83.05
82.78
83.00
1,339,739
+0.44(+0.53%)
Jan 25, 2012
82.12
83.03
82.08
82.56
1,459,244
+0.39(+0.48%)
Jan 24, 2012
82.16
82.16
81.94
82.16
1,762,744
+0.09(+0.12%)
Jan 23, 2012
82.01
82.15
81.90
82.07
932,066
-0.18(-0.22%)
Jan 20, 2012
82.38
82.51
82.23
82.25
826,168
-0.28(-0.34%)
Jan 19, 2012
82.86
82.92
82.44
82.53
2,015,536
-0.50(-0.60%)
Jan 18, 2012
83.41
83.41
82.99
83.03
577,987
-0.26(-0.31%)
Jan 17, 2012
83.17
83.34
83.16
83.29
1,470,554
+0.08(+0.09%)
Jan 13, 2012
83.24
83.40
83.19
83.21
703,465
+0.37(+0.45%)
Jan 12, 2012
82.97
83.01
82.75
82.84
869,869
-0.17(-0.21%)
Jan 11, 2012
82.75
83.04
82.75
83.01
1,182,948
+0.48(+0.58%)
Jan 10, 2012
82.48
82.69
82.44
82.53
2,077,647
-0.17(-0.20%)
Jan 09, 2012
82.64
82.90
82.61
82.70
482,323
+0.02(+0.02%)
Jan 06, 2012
82.46
82.73
82.46
82.68
1,267,539
+0.32(+0.39%)
Jan 05, 2012
82.42
82.69
82.31
82.36
1,665,169
+0.02(+0.02%)
Jan 04, 2012
82.60
82.62
82.25
82.35
2,271,747
-0.79(-0.95%)
Dec 30, 2011
82.95
83.50
82.84
83.13
1,561,884
+0.29(+0.35%)
Dec 29, 2011
82.71
82.94
82.61
82.84
705,982
+0.10(+0.12%)
Dec 28, 2011
82.35
82.83
82.32
82.74
1,168,104
+0.52(+0.63%)
Dec 27, 2011
82.23
82.24
82.09
82.22
782,808
+0.05(+0.06%)
Dec 23, 2011
82.31
82.36
82.05
82.17
553,949
-0.24(-0.29%)
Dec 21, 2011
82.79
82.83
82.40
82.41
609,372
-0.27(-0.32%)
Dec 20, 2011
83.08
83.08
82.68
82.68
1,736,455
-0.75(-0.90%)
Dec 19, 2011
83.12
83.46
83.07
83.43
1,433,148
+0.28(+0.34%)
Dec 16, 2011
82.87
83.24
82.87
83.15
952,488
+0.40(+0.48%)
Dec 15, 2011
82.57
82.83
82.55
82.75
1,232,577
-0.07(-0.09%)
Dec 14, 2011
82.55
82.83
82.46
82.82
966,895
+0.35(+0.42%)
Dec 13, 2011
81.94
82.54
81.87
82.47
651,977
+0.38(+0.46%)
Dec 12, 2011
82.12
82.28
82.04
82.09
1,359,856
+0.28(+0.35%)
Dec 09, 2011
82.31
82.35
81.81
81.81
1,222,631
-0.57(-0.69%)
Dec 08, 2011
81.93
82.38
81.84
82.38
837,334
+0.42(+0.51%)
Dec 07, 2011
81.76
82.02
81.68
81.96
940,438
+0.37(+0.45%)
Dec 06, 2011
81.57
81.76
81.47
81.59
690,803
-0.21(-0.26%)
Dec 05, 2011
81.41
81.91
81.41
81.80
1,245,570
-0.05(-0.06%)
Dec 02, 2011
81.35
81.88
81.33
81.85
1,135,291
+0.36(+0.44%)
Dec 01, 2011
81.36
81.65
81.19
81.49
1,306,646
-0.02(-0.03%)
Nov 30, 2011
81.61
81.75
81.44
81.51
1,227,147
-0.48(-0.58%)
Nov 29, 2011
81.90
82.19
81.69
81.99
767,395
-0.16(-0.19%)
Nov 28, 2011
81.56
82.25
81.53
82.15
1,639,968
+0.01(+0.01%)
Nov 25, 2011
82.36
82.36
82.12
82.14
594,836
-0.53(-0.64%)
Nov 23, 2011
82.20
82.71
82.15
82.67
2,790,774
+0.28(+0.34%)
Nov 22, 2011
82.21
82.40
82.03
82.38
3,338,878
+0.25(+0.30%)
Nov 21, 2011
82.18
82.30
82.09
82.14
882,149
+0.23(+0.28%)
Nov 18, 2011
82.07
82.15
81.79
81.90
2,400,254
-0.31(-0.37%)
Nov 17, 2011
81.91
82.38
81.85
82.21
1,026,706
+0.16(+0.20%)
Nov 16, 2011
81.99
82.06
81.78
82.05
427,192
+0.30(+0.36%)
Nov 15, 2011
81.90
82.12
81.66
81.75
611,911
-0.11(-0.13%)
Nov 14, 2011
81.65
81.91
81.61
81.86
747,581
+0.51(+0.63%)
Nov 11, 2011
81.50
81.52
81.26
81.35
412,438
-0.38(-0.46%)
Nov 10, 2011
81.79
82.01
81.47
81.72
846,549
-0.40(-0.49%)
Nov 09, 2011
82.08
82.29
81.41
82.12
969,013
+0.72(+0.89%)
Nov 08, 2011
81.68
81.90
81.35
81.40
533,164
-0.37(-0.45%)
Nov 07, 2011
81.63
82.10
81.57
81.77
1,075,892
+0.09(+0.12%)
Nov 04, 2011
81.45
81.76
81.40
81.68
937,299
+0.24(+0.30%)
Nov 03, 2011
81.43
81.72
81.36
81.43
942,747
-0.38(-0.47%)
Nov 02, 2011
81.51
81.90
81.45
81.82
1,386,780
-0.20(-0.24%)
Nov 01, 2011
81.77
82.05
81.48
82.01
2,870,110
+0.97(+1.20%)
Oct 31, 2011
80.48
81.04
80.44
81.04
1,510,503
+1.07(+1.34%)
Oct 28, 2011
79.78
80.07
79.77
79.97
1,195,837
+0.48(+0.60%)
Oct 27, 2011
79.97
80.11
79.36
79.49
2,090,282
-0.97(-1.21%)
Oct 26, 2011
80.83
81.03
80.45
80.46
1,264,288
-0.59(-0.73%)
Oct 25, 2011
80.30
81.09
80.29
81.06
1,302,990
+0.69(+0.86%)
Oct 24, 2011
80.45
80.49
80.27
80.37
1,764,419
-0.04(-0.05%)
Oct 21, 2011
80.49
80.63
80.27
80.41
1,629,733
-0.15(-0.18%)
Oct 20, 2011
80.62
81.00
80.34
80.56
894,227
-0.16(-0.20%)
Oct 19, 2011
80.49
80.87
80.44
80.72
936,726
+0.13(+0.16%)
Oct 18, 2011
80.77
81.00
80.42
80.60
1,165,591
-0.09(-0.11%)
Oct 17, 2011
80.30
80.71
80.30
80.68
1,627,883
+0.52(+0.65%)
Oct 14, 2011
80.14
80.32
80.04
80.16
897,946
-0.40(-0.50%)
Oct 13, 2011
80.49
80.83
80.41
80.56
1,882,705
+0.32(+0.40%)
Oct 12, 2011
80.18
80.37
79.90
80.24
2,968,812
-0.27(-0.34%)
Oct 11, 2011
80.63
80.70
80.42
80.51
1,249,573
+0.27(+0.33%)
Oct 10, 2011
80.40
80.59
79.96
80.24
1,026,711
-0.85(-1.05%)
Oct 07, 2011
81.10
81.33
80.84
81.10
2,907,326
-0.42(-0.52%)
Oct 06, 2011
81.75
81.76
81.50
81.52
1,706,901
-0.57(-0.70%)
Oct 05, 2011
82.35
82.40
82.02
82.09
1,499,830
-0.34(-0.42%)
Oct 04, 2011
83.04
83.19
82.44
82.44
2,626,071
-0.42(-0.51%)
Oct 03, 2011
82.29
82.86
82.19
82.86
2,689,454
+0.76(+0.93%)
Sep 30, 2011
82.10
82.18
81.81
82.10
2,053,360
+0.52(+0.63%)
Sep 29, 2011
81.44
81.81
81.34
81.58
1,402,642
+0.00(+0.00%)
Sep 28, 2011
81.50
81.58
81.11
81.58
1,625,949
+0.02(+0.02%)
Sep 27, 2011
81.52
81.66
81.39
81.57
1,484,089
-0.55(-0.67%)
Sep 26, 2011
82.31
82.43
82.04
82.11
1,554,705
-0.34(-0.42%)
Sep 23, 2011
83.10
83.17
82.45
82.46
2,258,427
-0.69(-0.83%)
Sep 22, 2011
83.07
83.34
82.82
83.14
4,398,027
+0.77(+0.93%)
Sep 21, 2011
82.00
82.49
81.88
82.38
1,189,510
+0.35(+0.43%)
Sep 20, 2011
81.90
82.03
81.82
82.03
1,286,211
+0.11(+0.13%)
Sep 19, 2011
81.86
82.07
81.81
81.92
1,147,243
+0.66(+0.82%)
Sep 16, 2011
80.94
81.28
80.91
81.25
894,580
+0.16(+0.19%)
Sep 15, 2011
81.10
81.25
80.95
81.10
1,328,263
-0.61(-0.75%)
Sep 14, 2011
81.66
81.89
81.50
81.71
1,553,667
+0.05(+0.06%)
Sep 13, 2011
81.82
81.89
81.59
81.66
1,193,476
-0.24(-0.30%)
Sep 12, 2011
82.07
82.18
81.89
81.90
2,787,142
-0.25(-0.30%)
Sep 09, 2011
81.90
82.27
81.84
82.15
1,297,903
+0.40(+0.49%)
Sep 08, 2011
81.61
81.78
81.41
81.75
1,197,440
+0.40(+0.49%)
Sep 07, 2011
81.47
81.64
81.29
81.36
1,210,382
-0.44(-0.54%)
Sep 06, 2011
82.05
82.09
81.72
81.79
1,536,368
+0.11(+0.13%)
Sep 02, 2011
81.46
81.78
81.27
81.68
1,456,196
+0.74(+0.92%)
Sep 01, 2011
80.52
80.95
80.09
80.94
2,005,113
+0.64(+0.80%)
Aug 31, 2011
80.78
80.78
80.29
80.30
1,371,442
-0.29(-0.36%)
Aug 30, 2011
80.45
80.75
80.43
80.59
889,803
+0.55(+0.69%)
Aug 29, 2011
79.94
80.18
79.94
80.04
1,418,605
-0.53(-0.66%)
Aug 26, 2011
80.67
80.90
80.32
80.57
1,385,645
+0.26(+0.32%)
Aug 25, 2011
80.03
80.39
79.96
80.31
1,784,348
+0.49(+0.62%)
Aug 24, 2011
80.56
80.57
79.82
79.82
1,397,768
-0.87(-1.07%)
Aug 23, 2011
80.77
81.18
80.66
80.68
1,813,912
-0.33(-0.40%)
Aug 22, 2011
80.80
81.04
80.75
81.01
1,171,718
-0.15(-0.18%)
Aug 19, 2011
81.06
81.16
80.78
81.16
876,273
+0.09(+0.11%)
Aug 18, 2011
81.19
81.64
80.89
81.07
2,836,961
+0.42(+0.52%)
Aug 17, 2011
80.23
80.65
80.01
80.65
1,059,661
+0.56(+0.70%)
Aug 16, 2011
79.76
80.32
79.75
80.09
2,597,796
+0.37(+0.46%)
Aug 15, 2011
79.94
80.08
79.72
79.72
1,265,027
-0.30(-0.37%)
Aug 12, 2011
79.72
80.06
79.62
80.02
1,508,715
+0.55(+0.70%)
Aug 11, 2011
80.12
80.32
79.27
79.47
3,007,432
-1.19(-1.47%)
Aug 10, 2011
80.18
80.84
79.90
80.65
3,551,574
+1.05(+1.32%)
Aug 09, 2011
78.56
80.89
78.74
79.60
4,833,596
+0.46(+0.58%)
Aug 08, 2011
78.44
79.24
78.38
79.14
6,641,674
+1.24(+1.59%)
Aug 05, 2011
78.20
78.66
77.84
77.90
3,901,166
-0.91(-1.16%)
Aug 04, 2011
77.89
78.83
77.86
78.81
3,608,945
+1.03(+1.32%)
Aug 03, 2011
77.72
78.06
77.64
77.78
2,465,941
+0.06(+0.08%)
Aug 02, 2011
77.28
77.80
77.14
77.72
2,934,102
+0.71(+0.92%)
Aug 01, 2011
76.64
77.18
76.64
77.01
3,065,011
+0.28(+0.36%)
Jul 29, 2011
76.24
76.83
76.22
76.73
2,059,972
+0.92(+1.21%)
Jul 28, 2011
75.90
75.94
75.75
75.81
863,281
+0.15(+0.20%)
Jul 27, 2011
75.68
75.86
75.50
75.67
1,371,296
-0.12(-0.16%)
Jul 26, 2011
75.59
75.88
75.56
75.79
842,926
+0.32(+0.42%)
Jul 25, 2011
75.44
75.85
75.38
75.47
1,982,163
-0.24(-0.32%)
Jul 22, 2011
75.59
75.72
75.55
75.71
1,046,193
+0.29(+0.38%)
Jul 21, 2011
75.67
75.75
75.28
75.43
1,557,209
-0.42(-0.55%)
Jul 20, 2011
75.99
76.05
75.81
75.85
967,936
-0.37(-0.49%)
Jul 19, 2011
75.85
76.22
75.78
76.22
1,557,488
+0.29(+0.38%)
Jul 18, 2011
76.05
76.14
75.88
75.93
1,136,006
-0.05(-0.06%)
Jul 15, 2011
75.56
76.02
75.54
75.98
1,123,980
+0.31(+0.41%)
Jul 14, 2011
75.82
76.00
75.66
75.67
1,232,969
-0.44(-0.57%)
Jul 13, 2011
75.82
76.11
75.67
76.10
1,604,455
+0.12(+0.16%)
Jul 12, 2011
75.98
76.00
75.72
75.98
1,549,814
+0.11(+0.14%)
Jul 11, 2011
75.64
75.88
75.54
75.87
1,489,885
+0.58(+0.76%)
Jul 08, 2011
75.11
75.36
75.08
75.29
1,643,233
+0.79(+1.06%)
Jul 07, 2011
74.53
74.55
74.39
74.50
1,657,469
-0.29(-0.38%)
Jul 06, 2011
74.84
74.97
74.73
74.79
1,587,781
+0.13(+0.18%)
Jul 05, 2011
74.50
74.68
74.46
74.66
3,724,542
+0.47(+0.63%)
Jul 01, 2011
74.48
74.51
74.08
74.19
2,470,933
-0.19(-0.25%)
Jun 30, 2011
74.79
74.80
74.11
74.38
2,510,915
-0.26(-0.34%)
Jun 29, 2011
74.93
75.00
74.58
74.63
1,773,834
-0.45(-0.60%)
Jun 28, 2011
75.66
75.69
74.94
75.08
1,695,165
-0.70(-0.92%)
Jun 27, 2011
76.14
76.15
75.74
75.78
1,528,149
-0.29(-0.39%)
Jun 24, 2011
75.79
76.18
75.78
76.07
1,285,170
+0.32(+0.42%)
Jun 23, 2011
75.69
75.93
75.69
75.76
1,629,927
+0.40(+0.53%)
Jun 22, 2011
75.56
75.61
75.25
75.36
1,442,605
-0.03(-0.04%)
Jun 21, 2011
75.44
75.52
75.26
75.39
1,372,425
-0.10(-0.13%)
Jun 20, 2011
75.52
75.59
75.41
75.49
997,712
-0.12(-0.15%)
Jun 17, 2011
75.50
75.66
75.45
75.61
1,286,249
-0.05(-0.07%)
Jun 16, 2011
75.55
75.78
75.43
75.66
2,524,094
+0.21(+0.28%)
Jun 15, 2011
74.83
75.46
74.83
75.45
1,742,883
+0.81(+1.08%)
Jun 14, 2011
74.85
74.91
74.64
74.65
2,692,157
-0.60(-0.79%)
Jun 13, 2011
75.23
75.51
75.18
75.24
1,301,515
-0.16(-0.22%)
Jun 10, 2011
75.34
75.55
75.34
75.41
1,315,184
+0.24(+0.32%)
Jun 09, 2011
75.49
75.55
75.09
75.17
1,310,530
-0.30(-0.40%)
Jun 08, 2011
75.35
75.58
75.32
75.47
1,896,702
+0.16(+0.22%)
Jun 07, 2011
75.01
75.32
74.88
75.31
2,205,195
+0.14(+0.19%)
Jun 06, 2011
75.03
75.24
74.97
75.17
1,426,616
-0.05(-0.06%)
Jun 03, 2011
75.41
75.41
75.01
75.21
1,973,508
+0.99(+1.33%)
May 24, 2011
74.05
74.28
74.02
74.22
825,989
+0.08(+0.10%)
May 23, 2011
74.34
74.36
74.11
74.15
1,199,274
+0.10(+0.14%)
May 20, 2011
73.87
74.07
73.86
74.05
865,232
+0.18(+0.24%)
May 19, 2011
73.51
73.90
73.48
73.87
927,932
+0.08(+0.10%)
May 18, 2011
74.14
74.16
73.79
73.79
1,021,714
-0.43(-0.57%)
May 17, 2011
74.16
74.27
74.07
74.22
1,274,506
+0.22(+0.29%)
May 16, 2011
73.84
74.02
73.72
74.00
763,353
+0.18(+0.24%)
May 13, 2011
73.73
74.07
73.70
73.82
638,824
+0.29(+0.39%)
May 12, 2011
73.72
73.79
73.43
73.54
842,861
-0.16(-0.22%)
May 11, 2011
73.40
73.73
73.33
73.70
789,545
+0.26(+0.36%)
May 10, 2011
73.63
73.67
73.41
73.43
854,838
-0.36(-0.48%)
May 09, 2011
73.70
73.82
73.68
73.79
722,974
+0.11(+0.15%)
May 06, 2011
73.34
73.82
73.30
73.68
1,337,904
+0.04(+0.05%)
May 05, 2011
73.44
73.67
73.40
73.64
1,160,800
+0.36(+0.50%)
May 04, 2011
73.10
73.35
73.10
73.28
1,511,185
+0.19(+0.25%)
May 03, 2011
73.06
73.13
72.96
73.09
2,145,874
+0.19(+0.27%)
May 02, 2011
72.95
72.97
72.90
72.90
816,935
-0.02(-0.03%)
Apr 29, 2011
72.68
72.93
72.65
72.92
564,319
+0.15(+0.20%)
Apr 28, 2011
72.70
72.83
72.56
72.78
1,263,756
+0.28(+0.38%)
Apr 27, 2011
72.46
72.54
72.30
72.50
1,787,027
-0.21(-0.29%)
Apr 26, 2011
72.48
72.71
72.44
72.71
673,152
+0.31(+0.43%)
Apr 25, 2011
72.23
72.42
72.19
72.40
1,070,487
+0.25(+0.35%)
Apr 21, 2011
72.15
72.32
72.12
72.14
868,662
+0.05(+0.07%)
Apr 20, 2011
72.27
72.29
72.07
72.09
917,419
-0.29(-0.39%)
Apr 19, 2011
72.27
72.44
72.25
72.38
689,168
+0.09(+0.13%)
Apr 18, 2011
72.05
72.37
71.90
72.28
1,168,970
+0.18(+0.25%)
Apr 15, 2011
72.00
72.14
71.90
72.10
1,141,804
+0.52(+0.73%)
Apr 14, 2011
71.94
71.94
71.58
71.58
1,342,433
-0.24(-0.33%)
Apr 13, 2011
71.39
71.82
71.37
71.82
879,224
+0.28(+0.39%)
Apr 12, 2011
71.44
71.69
71.43
71.54
1,367,165
+0.40(+0.56%)
Apr 11, 2011
71.07
71.22
70.99
71.14
471,786
+0.09(+0.13%)
Apr 08, 2011
71.02
71.18
70.97
71.05
770,854
-0.21(-0.29%)
Apr 07, 2011
71.26
71.39
71.11
71.26
963,518
+0.01(+0.01%)
Apr 06, 2011
71.46
71.46
71.22
71.25
1,110,854
-0.31(-0.43%)
Apr 05, 2011
71.81
71.86
71.49
71.56
1,006,980
-0.36(-0.50%)
Apr 04, 2011
71.86
72.03
71.80
71.92
1,147,919
+0.16(+0.23%)
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
.