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 (%)
May 31, 2012
85.67
86.10
85.64
85.83
3,786,751
+0.33(+0.39%)
May 30, 2012
85.28
85.56
85.25
85.50
816,383
+0.81(+0.95%)
May 29, 2012
84.81
84.98
84.69
84.69
1,094,380
-0.07(-0.08%)
May 25, 2012
84.69
84.81
84.66
84.77
468,310
+0.25(+0.29%)
May 24, 2012
84.58
84.64
84.49
84.52
528,214
-0.18(-0.21%)
May 23, 2012
84.71
84.92
84.67
84.70
831,688
+0.22(+0.26%)
May 22, 2012
84.44
84.56
84.32
84.48
680,706
-0.18(-0.21%)
May 21, 2012
84.75
84.81
84.66
84.66
999,070
-0.22(-0.26%)
May 18, 2012
84.69
84.95
84.66
84.88
1,052,061
-0.06(-0.07%)
May 17, 2012
84.54
84.95
84.53
84.94
966,086
+0.32(+0.37%)
May 16, 2012
84.33
84.67
84.31
84.62
963,044
+0.06(+0.07%)
May 15, 2012
84.48
84.61
84.42
84.56
1,166,137
+0.02(+0.03%)
May 14, 2012
84.51
84.61
84.40
84.54
822,216
+0.37(+0.44%)
May 11, 2012
84.16
84.19
84.03
84.16
510,203
+0.28(+0.33%)
May 10, 2012
83.82
83.92
83.70
83.89
438,676
-0.12(-0.14%)
May 09, 2012
84.16
84.21
83.93
84.01
1,216,016
+0.07(+0.08%)
May 08, 2012
83.91
84.12
83.90
83.94
660,427
+0.19(+0.23%)
May 07, 2012
83.80
83.85
83.71
83.75
620,686
-0.02(-0.03%)
May 04, 2012
83.56
83.77
83.56
83.77
1,029,475
+0.33(+0.40%)
May 03, 2012
83.27
83.48
83.27
83.44
455,182
-0.01(-0.01%)
May 02, 2012
83.48
83.51
83.33
83.45
1,302,773
+0.16(+0.19%)
May 01, 2012
83.55
83.58
83.20
83.29
1,092,741
-0.15(-0.18%)
Apr 30, 2012
83.44
83.53
83.40
83.44
2,305,731
+0.07(+0.09%)
Apr 27, 2012
83.23
83.38
83.22
83.37
448,421
+0.09(+0.10%)
Apr 26, 2012
83.29
83.31
83.14
83.28
398,048
+0.28(+0.33%)
Apr 25, 2012
82.91
83.15
82.71
83.00
862,798
-0.10(-0.12%)
Apr 24, 2012
83.23
83.26
83.10
83.11
641,018
-0.21(-0.26%)
Apr 23, 2012
83.37
83.46
83.30
83.32
945,616
+0.17(+0.20%)
Apr 20, 2012
83.00
83.15
82.95
83.15
478,085
+0.01(+0.01%)
Apr 19, 2012
83.14
83.21
83.10
83.15
517,812
+0.09(+0.11%)
Apr 18, 2012
83.00
83.08
82.96
83.05
636,945
+0.17(+0.20%)
Apr 17, 2012
82.87
82.96
82.80
82.89
1,169,594
-0.09(-0.10%)
Apr 16, 2012
82.97
83.23
82.93
82.97
1,494,125
-0.02(-0.03%)
Apr 13, 2012
82.82
83.01
82.79
83.00
584,335
+0.50(+0.60%)
Apr 12, 2012
82.73
82.75
82.48
82.50
571,881
-0.17(-0.20%)
Apr 11, 2012
82.67
82.76
82.59
82.67
550,948
-0.32(-0.39%)
Apr 10, 2012
82.74
83.05
82.67
82.99
1,140,604
+0.39(+0.47%)
Apr 09, 2012
82.63
82.70
82.52
82.60
726,649
+0.84(+1.02%)
Apr 05, 2012
81.77
81.79
81.54
81.77
578,054
+0.36(+0.45%)
Apr 04, 2012
81.32
81.41
81.24
81.40
584,206
+0.41(+0.51%)
Apr 03, 2012
81.72
81.86
80.93
80.99
1,055,149
-0.60(-0.74%)
Apr 02, 2012
81.73
81.74
81.51
81.59
1,816,273
+0.20(+0.24%)
Mar 30, 2012
81.78
81.89
81.29
81.40
637,706
-0.40(-0.49%)
Mar 29, 2012
81.75
81.80
81.63
81.80
923,230
+0.34(+0.42%)
Mar 28, 2012
81.46
81.76
81.46
81.46
399,247
-0.14(-0.17%)
Mar 27, 2012
81.30
81.65
81.29
81.60
734,318
+0.45(+0.55%)
Mar 26, 2012
81.19
81.28
80.92
81.15
598,464
-0.09(-0.12%)
Mar 23, 2012
81.16
81.37
81.14
81.25
502,489
+0.30(+0.37%)
Mar 22, 2012
81.03
81.10
80.88
80.95
413,791
+0.10(+0.13%)
Mar 21, 2012
80.60
80.88
80.59
80.84
581,163
+0.41(+0.51%)
Mar 20, 2012
80.47
80.58
80.21
80.43
975,812
+0.04(+0.05%)
Mar 19, 2012
80.78
80.83
80.25
80.40
1,437,807
-0.50(-0.61%)
Mar 16, 2012
80.58
80.90
80.51
80.89
864,226
-0.02(-0.03%)
Mar 15, 2012
80.84
81.10
80.83
80.92
2,921,232
-0.03(-0.03%)
Mar 14, 2012
81.48
81.52
80.88
80.94
2,198,979
-0.94(-1.14%)
Mar 13, 2012
82.28
82.31
81.86
81.88
784,916
-0.59(-0.72%)
Mar 12, 2012
82.64
82.67
82.47
82.47
638,340
-0.02(-0.03%)
Mar 09, 2012
82.46
82.52
82.30
82.49
363,810
-0.06(-0.08%)
Mar 08, 2012
82.73
82.81
82.52
82.55
418,549
-0.24(-0.30%)
Mar 07, 2012
82.92
82.95
82.76
82.80
553,265
-0.16(-0.19%)
Mar 06, 2012
82.93
83.08
82.91
82.96
768,604
+0.35(+0.42%)
Mar 05, 2012
82.70
82.82
82.58
82.61
1,784,128
-0.17(-0.20%)
Mar 02, 2012
82.54
82.83
82.54
82.78
456,902
+0.33(+0.40%)
Mar 01, 2012
82.34
82.47
82.23
82.44
1,503,843
-0.27(-0.32%)
Feb 29, 2012
83.01
83.04
82.61
82.71
1,000,800
-0.33(-0.40%)
Feb 28, 2012
83.16
83.25
82.98
83.04
1,039,455
+0.04(+0.05%)
Feb 27, 2012
83.09
83.14
82.97
83.00
747,975
+0.28(+0.33%)
Feb 24, 2012
82.72
82.78
82.67
82.73
457,543
+0.06(+0.08%)
Feb 23, 2012
82.48
82.77
82.37
82.67
1,024,206
+0.12(+0.14%)
Feb 22, 2012
82.35
82.62
82.35
82.55
683,917
+0.32(+0.39%)
Feb 21, 2012
82.36
82.39
82.12
82.22
806,795
-0.30(-0.36%)
Feb 17, 2012
82.36
82.56
82.33
82.52
830,900
-0.09(-0.10%)
Feb 16, 2012
82.78
82.89
82.47
82.61
1,957,814
-0.38(-0.46%)
Feb 15, 2012
82.90
83.15
82.89
82.99
437,318
+0.06(+0.08%)
Feb 14, 2012
82.87
83.05
82.80
82.93
782,137
+0.17(+0.21%)
Feb 13, 2012
82.65
82.85
82.62
82.75
380,261
-0.06(-0.07%)
Feb 10, 2012
82.74
82.89
82.63
82.81
1,680,834
+0.46(+0.56%)
Feb 09, 2012
82.38
82.46
82.13
82.34
2,290,729
-0.19(-0.23%)
Feb 08, 2012
82.48
82.62
82.41
82.53
514,413
+0.04(+0.05%)
Feb 07, 2012
82.67
82.74
82.43
82.49
1,480,409
-0.54(-0.64%)
Feb 06, 2012
82.83
83.08
82.74
83.03
3,772,620
+0.23(+0.28%)
Feb 03, 2012
82.84
82.94
82.69
82.80
1,413,907
-0.66(-0.79%)
Feb 02, 2012
83.39
83.51
83.31
83.46
1,067,394
+0.12(+0.14%)
Feb 01, 2012
83.44
83.47
83.28
83.34
2,159,137
-0.29(-0.35%)
Jan 31, 2012
83.20
83.64
83.20
83.63
1,275,415
+0.31(+0.38%)
Jan 30, 2012
83.33
83.50
83.27
83.32
1,467,222
+0.28(+0.34%)
Jan 27, 2012
82.91
83.06
82.76
83.04
977,176
+0.25(+0.30%)
Jan 26, 2012
82.56
82.83
82.56
82.78
1,343,211
+0.44(+0.53%)
Jan 25, 2012
81.90
82.82
81.87
82.34
1,463,026
+0.39(+0.48%)
Jan 24, 2012
81.95
81.95
81.72
81.95
1,767,312
+0.09(+0.12%)
Jan 23, 2012
81.79
81.94
81.68
81.86
934,481
-0.18(-0.22%)
Jan 20, 2012
82.16
82.30
82.01
82.04
828,309
-0.28(-0.34%)
Jan 19, 2012
82.65
82.71
82.23
82.32
2,020,760
-0.49(-0.60%)
Jan 18, 2012
83.19
83.19
82.78
82.82
579,484
-0.26(-0.31%)
Jan 17, 2012
82.96
83.12
82.94
83.08
1,474,365
+0.08(+0.09%)
Jan 13, 2012
83.02
83.18
82.97
83.00
705,288
+0.37(+0.45%)
Jan 12, 2012
82.75
82.79
82.54
82.63
872,123
-0.17(-0.21%)
Jan 11, 2012
82.53
82.82
82.53
82.80
1,186,013
+0.48(+0.58%)
Jan 10, 2012
82.27
82.48
82.23
82.32
2,083,031
-0.17(-0.20%)
Jan 09, 2012
82.42
82.68
82.39
82.49
483,573
+0.02(+0.02%)
Jan 06, 2012
82.25
82.52
82.25
82.47
1,270,824
+0.32(+0.39%)
Jan 05, 2012
82.20
82.48
82.09
82.15
1,669,485
+0.02(+0.02%)
Jan 04, 2012
82.38
82.41
82.04
82.13
2,277,634
-0.79(-0.95%)
Dec 30, 2011
82.74
83.29
82.63
82.92
1,565,931
+0.29(+0.35%)
Dec 29, 2011
82.49
82.72
82.40
82.63
707,812
+0.10(+0.12%)
Dec 28, 2011
82.14
82.61
82.11
82.53
1,171,131
+0.52(+0.63%)
Dec 27, 2011
82.02
82.03
81.88
82.01
784,837
+0.05(+0.06%)
Dec 23, 2011
82.10
82.15
81.83
81.96
555,384
-0.24(-0.29%)
Dec 21, 2011
82.57
82.61
82.19
82.20
610,951
-0.27(-0.32%)
Dec 20, 2011
82.87
82.87
82.46
82.46
1,740,955
-0.75(-0.90%)
Dec 19, 2011
82.91
83.25
82.85
83.21
1,436,862
+0.28(+0.34%)
Dec 16, 2011
82.66
83.03
82.66
82.93
954,957
+0.40(+0.48%)
Dec 15, 2011
82.36
82.61
82.34
82.53
1,235,771
-0.07(-0.09%)
Dec 14, 2011
82.34
82.62
82.25
82.60
969,400
+0.34(+0.42%)
Dec 13, 2011
81.72
82.33
81.65
82.26
653,666
+0.38(+0.46%)
Dec 12, 2011
81.91
82.07
81.83
81.88
1,363,380
+0.28(+0.35%)
Dec 09, 2011
82.09
82.14
81.60
81.60
1,225,799
-0.56(-0.69%)
Dec 08, 2011
81.72
82.17
81.63
82.16
839,504
+0.42(+0.51%)
Dec 07, 2011
81.54
81.81
81.47
81.75
942,875
+0.37(+0.45%)
Dec 06, 2011
81.36
81.55
81.26
81.38
692,593
-0.21(-0.26%)
Dec 05, 2011
81.20
81.70
81.20
81.59
1,248,798
-0.05(-0.06%)
Dec 02, 2011
81.14
81.67
81.12
81.64
1,138,233
+0.36(+0.44%)
Dec 01, 2011
81.14
81.44
80.98
81.28
1,310,032
-0.02(-0.03%)
Nov 30, 2011
81.40
81.54
81.23
81.30
1,230,327
-0.48(-0.58%)
Nov 29, 2011
81.68
81.97
81.48
81.78
769,384
-0.16(-0.19%)
Nov 28, 2011
81.35
82.04
81.32
81.94
1,644,218
+0.01(+0.01%)
Nov 25, 2011
82.15
82.15
81.91
81.93
596,377
-0.52(-0.64%)
Nov 23, 2011
81.99
82.50
81.94
82.45
2,798,006
+0.28(+0.34%)
Nov 22, 2011
82.00
82.19
81.82
82.17
3,347,530
+0.25(+0.30%)
Nov 21, 2011
81.97
82.09
81.88
81.92
884,435
+0.23(+0.28%)
Nov 18, 2011
81.86
81.94
81.58
81.69
2,406,474
-0.31(-0.37%)
Nov 17, 2011
81.70
82.17
81.64
82.00
1,029,367
+0.16(+0.20%)
Nov 16, 2011
81.78
81.85
81.57
81.83
428,299
+0.30(+0.36%)
Nov 15, 2011
81.69
81.90
81.45
81.54
613,497
-0.11(-0.13%)
Nov 14, 2011
81.44
81.70
81.40
81.65
749,518
+0.51(+0.63%)
Nov 11, 2011
81.29
81.31
81.05
81.14
413,506
-0.38(-0.46%)
Nov 10, 2011
81.58
81.79
81.25
81.51
848,743
-0.40(-0.49%)
Nov 09, 2011
81.87
82.08
81.20
81.91
971,524
+0.72(+0.89%)
Nov 08, 2011
81.47
81.69
81.14
81.19
534,546
-0.37(-0.45%)
Nov 07, 2011
81.42
81.89
81.36
81.56
1,078,680
+0.09(+0.12%)
Nov 04, 2011
81.24
81.54
81.19
81.47
939,728
+0.24(+0.30%)
Nov 03, 2011
81.22
81.51
81.15
81.22
945,190
-0.38(-0.47%)
Nov 02, 2011
81.30
81.69
81.24
81.61
1,390,374
-0.20(-0.24%)
Nov 01, 2011
81.56
81.83
81.27
81.80
2,877,548
+0.97(+1.20%)
Oct 31, 2011
80.27
80.83
80.23
80.83
1,514,417
+1.07(+1.34%)
Oct 28, 2011
79.58
79.86
79.56
79.76
1,198,936
+0.48(+0.60%)
Oct 27, 2011
79.76
79.90
79.15
79.29
2,095,698
-0.97(-1.21%)
Oct 26, 2011
80.62
80.82
80.24
80.25
1,267,564
-0.59(-0.73%)
Oct 25, 2011
80.09
80.88
80.08
80.85
1,306,366
+0.69(+0.86%)
Oct 24, 2011
80.25
80.28
80.07
80.16
1,768,992
-0.04(-0.05%)
Oct 21, 2011
80.28
80.43
80.06
80.20
1,633,957
-0.15(-0.18%)
Oct 20, 2011
80.41
80.79
80.13
80.35
896,544
-0.16(-0.20%)
Oct 19, 2011
80.29
80.66
80.23
80.51
939,153
+0.12(+0.16%)
Oct 18, 2011
80.56
80.79
80.21
80.39
1,168,611
-0.09(-0.11%)
Oct 17, 2011
80.09
80.50
80.09
80.47
1,632,101
+0.52(+0.65%)
Oct 14, 2011
79.93
80.11
79.83
79.95
900,273
-0.40(-0.50%)
Oct 13, 2011
80.28
80.62
80.20
80.35
1,887,584
+0.32(+0.40%)
Oct 12, 2011
79.97
80.16
79.69
80.03
2,976,505
-0.27(-0.34%)
Oct 11, 2011
80.42
80.49
80.22
80.30
1,252,811
+0.27(+0.33%)
Oct 10, 2011
80.19
80.38
79.75
80.04
1,029,372
-0.85(-1.05%)
Oct 07, 2011
80.89
81.12
80.63
80.89
2,914,860
-0.42(-0.52%)
Oct 06, 2011
81.54
81.55
81.29
81.31
1,711,325
-0.57(-0.70%)
Oct 05, 2011
82.14
82.18
81.81
81.88
1,503,717
-0.34(-0.42%)
Oct 04, 2011
82.82
82.98
82.22
82.22
2,632,876
-0.42(-0.51%)
Oct 03, 2011
82.08
82.64
81.97
82.64
2,696,424
+0.76(+0.93%)
Sep 30, 2011
81.89
81.96
81.60
81.89
2,058,681
+0.51(+0.63%)
Sep 29, 2011
81.23
81.60
81.13
81.37
1,406,276
+0.00(+0.00%)
Sep 28, 2011
81.29
81.37
80.90
81.37
1,630,162
+0.02(+0.02%)
Sep 27, 2011
81.31
81.45
81.18
81.36
1,487,935
-0.55(-0.67%)
Sep 26, 2011
82.10
82.22
81.83
81.90
1,558,734
-0.34(-0.42%)
Sep 23, 2011
82.88
82.95
82.23
82.24
2,264,279
-0.69(-0.83%)
Sep 22, 2011
82.85
83.12
82.61
82.93
4,409,424
+0.76(+0.93%)
Sep 21, 2011
81.78
82.28
81.67
82.17
1,192,593
+0.35(+0.43%)
Sep 20, 2011
81.69
81.82
81.61
81.82
1,289,544
+0.11(+0.13%)
Sep 19, 2011
81.64
81.85
81.60
81.71
1,150,216
+0.66(+0.82%)
Sep 16, 2011
80.73
81.07
80.70
81.04
896,898
+0.16(+0.19%)
Sep 15, 2011
80.89
81.04
80.74
80.89
1,331,705
-0.61(-0.75%)
Sep 14, 2011
81.45
81.68
81.29
81.50
1,557,694
+0.05(+0.06%)
Sep 13, 2011
81.61
81.68
81.38
81.45
1,196,569
-0.24(-0.30%)
Sep 12, 2011
81.86
81.97
81.68
81.69
2,794,365
-0.25(-0.30%)
Sep 09, 2011
81.69
82.06
81.63
81.94
1,301,266
+0.40(+0.49%)
Sep 08, 2011
81.40
81.57
81.20
81.54
1,200,543
+0.40(+0.49%)
Sep 07, 2011
81.26
81.43
81.08
81.15
1,213,518
-0.44(-0.53%)
Sep 06, 2011
81.84
81.88
81.50
81.58
1,540,350
+0.11(+0.13%)
Sep 02, 2011
81.25
81.57
81.06
81.47
1,459,969
+0.74(+0.92%)
Sep 01, 2011
80.31
80.74
79.88
80.73
2,010,309
+0.64(+0.80%)
Aug 31, 2011
80.57
80.58
80.08
80.09
1,374,996
-0.29(-0.36%)
Aug 30, 2011
80.24
80.54
80.22
80.38
892,109
+0.55(+0.69%)
Aug 29, 2011
79.73
79.98
79.73
79.83
1,422,281
-0.53(-0.66%)
Aug 26, 2011
80.46
80.69
80.11
80.36
1,389,236
+0.26(+0.32%)
Aug 25, 2011
79.82
80.19
79.75
80.10
1,788,972
+0.49(+0.62%)
Aug 24, 2011
80.35
80.37
79.61
79.61
1,401,390
-0.86(-1.07%)
Aug 23, 2011
80.56
80.97
80.45
80.47
1,818,613
-0.33(-0.40%)
Aug 22, 2011
80.59
80.83
80.54
80.80
1,174,755
-0.15(-0.18%)
Aug 19, 2011
80.85
80.95
80.58
80.95
878,543
+0.09(+0.11%)
Aug 18, 2011
80.98
81.43
80.68
80.86
2,844,313
+0.42(+0.52%)
Aug 17, 2011
80.02
80.44
79.80
80.44
1,062,407
+0.56(+0.70%)
Aug 16, 2011
79.56
80.12
79.54
79.88
2,604,528
+0.37(+0.46%)
Aug 15, 2011
79.73
79.88
79.51
79.52
1,268,305
-0.30(-0.37%)
Aug 12, 2011
79.51
79.85
79.42
79.81
1,512,624
+0.55(+0.70%)
Aug 11, 2011
79.92
80.12
79.06
79.26
3,015,226
-1.18(-1.47%)
Aug 10, 2011
79.98
80.63
79.69
80.44
3,560,778
+1.05(+1.32%)
Aug 09, 2011
78.35
80.68
78.54
79.39
4,846,122
+0.46(+0.58%)
Aug 08, 2011
78.24
79.04
78.18
78.94
6,658,885
+1.24(+1.59%)
Aug 05, 2011
77.99
78.46
77.64
77.70
3,911,276
-0.91(-1.16%)
Aug 04, 2011
77.69
78.62
77.66
78.61
3,618,298
+1.03(+1.32%)
Aug 03, 2011
77.52
77.86
77.44
77.58
2,472,331
+0.06(+0.08%)
Aug 02, 2011
77.08
77.59
76.94
77.52
2,941,706
+0.71(+0.92%)
Aug 01, 2011
76.45
76.98
76.44
76.81
3,072,954
+0.28(+0.36%)
Jul 29, 2011
76.05
76.63
76.02
76.53
2,065,310
+0.92(+1.21%)
Jul 28, 2011
75.70
75.74
75.56
75.62
865,518
+0.15(+0.20%)
Jul 27, 2011
75.49
75.67
75.30
75.47
1,374,849
-0.12(-0.16%)
Jul 26, 2011
75.39
75.69
75.36
75.60
845,110
+0.32(+0.42%)
Jul 25, 2011
75.25
75.65
75.18
75.28
1,987,300
-0.24(-0.32%)
Jul 22, 2011
75.39
75.53
75.35
75.52
1,048,905
+0.29(+0.38%)
Jul 21, 2011
75.47
75.56
75.08
75.23
1,561,245
-0.42(-0.55%)
Jul 20, 2011
75.80
75.85
75.61
75.65
970,445
-0.37(-0.49%)
Jul 19, 2011
75.66
76.02
75.59
76.02
1,561,524
+0.29(+0.38%)
Jul 18, 2011
75.85
75.94
75.68
75.73
1,138,950
-0.05(-0.06%)
Jul 15, 2011
75.36
75.82
75.35
75.78
1,126,893
+0.31(+0.41%)
Jul 14, 2011
75.63
75.80
75.46
75.47
1,236,164
-0.43(-0.57%)
Jul 13, 2011
75.63
75.91
75.48
75.91
1,608,613
+0.12(+0.16%)
Jul 12, 2011
75.78
75.80
75.53
75.78
1,553,830
+0.11(+0.14%)
Jul 11, 2011
75.44
75.68
75.34
75.67
1,493,746
+0.57(+0.76%)
Jul 08, 2011
74.92
75.17
74.89
75.10
1,647,491
+0.79(+1.06%)
Jul 07, 2011
74.34
74.36
74.20
74.31
1,661,764
-0.29(-0.38%)
Jul 06, 2011
74.65
74.78
74.53
74.59
1,591,896
+0.13(+0.18%)
Jul 05, 2011
74.31
74.49
74.27
74.46
3,734,194
+0.47(+0.63%)
Jul 01, 2011
74.28
74.32
73.89
74.00
2,477,336
-0.19(-0.25%)
Jun 30, 2011
74.60
74.61
73.92
74.18
2,517,422
-0.26(-0.34%)
Jun 29, 2011
74.74
74.81
74.39
74.44
1,778,430
-0.45(-0.60%)
Jun 28, 2011
75.47
75.49
74.75
74.89
1,699,557
-0.70(-0.92%)
Jun 27, 2011
75.94
75.95
75.54
75.58
1,532,109
-0.29(-0.39%)
Jun 24, 2011
75.60
75.99
75.58
75.88
1,288,501
+0.32(+0.42%)
Jun 23, 2011
75.50
75.74
75.50
75.56
1,634,151
+0.39(+0.52%)
Jun 22, 2011
75.37
75.41
75.06
75.17
1,446,343
-0.03(-0.04%)
Jun 21, 2011
75.24
75.32
75.07
75.20
1,375,981
-0.10(-0.13%)
Jun 20, 2011
75.32
75.39
75.21
75.30
1,000,297
-0.12(-0.15%)
Jun 17, 2011
75.30
75.46
75.25
75.41
1,289,582
-0.05(-0.07%)
Jun 16, 2011
75.36
75.58
75.24
75.47
2,530,635
+0.21(+0.28%)
Jun 15, 2011
74.64
75.27
74.64
75.26
1,747,399
+0.80(+1.08%)
Jun 14, 2011
74.65
74.72
74.45
74.45
2,699,133
-0.60(-0.79%)
Jun 13, 2011
75.03
75.31
74.99
75.05
1,304,887
-0.16(-0.22%)
Jun 10, 2011
75.15
75.36
75.14
75.21
1,318,593
+0.24(+0.32%)
Jun 09, 2011
75.30
75.36
74.89
74.97
1,313,926
-0.30(-0.40%)
Jun 08, 2011
75.16
75.38
75.13
75.27
1,901,617
+0.16(+0.22%)
Jun 07, 2011
74.82
75.13
74.69
75.11
2,210,909
+0.14(+0.19%)
Jun 06, 2011
74.84
75.04
74.78
74.97
1,430,313
-0.05(-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
.