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
US Aggregate Bond Ishares Core ETF
(NY:
AGG
)
101.48
-0.09 (-0.09%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012
82.90
82.95
82.79
82.91
1,335,669
+0.08(+0.10%)
Jul 30, 2012
82.70
82.86
82.67
82.83
839,765
+0.14(+0.17%)
Jul 27, 2012
82.81
82.81
82.59
82.69
1,371,713
-0.25(-0.30%)
Jul 26, 2012
82.96
82.98
82.93
82.94
1,164,999
-0.05(-0.06%)
Jul 25, 2012
82.94
83.00
82.92
82.99
1,187,787
+0.03(+0.04%)
Jul 24, 2012
82.82
82.98
82.79
82.96
707,676
+0.10(+0.12%)
Jul 23, 2012
82.93
82.93
82.84
82.86
676,461
+0.07(+0.09%)
Jul 20, 2012
82.76
82.88
82.76
82.78
817,681
+0.12(+0.14%)
Jul 19, 2012
82.70
82.79
82.64
82.67
1,224,290
-0.07(-0.08%)
Jul 18, 2012
82.65
82.74
82.65
82.73
638,665
+0.16(+0.20%)
Jul 17, 2012
82.63
82.65
82.56
82.57
815,013
-0.03(-0.04%)
Jul 16, 2012
82.53
82.71
82.59
82.60
652,923
+0.07(+0.08%)
Jul 13, 2012
82.53
82.54
82.43
82.53
591,023
+0.03(+0.04%)
Jul 12, 2012
82.47
82.50
82.42
82.50
519,607
+0.15(+0.18%)
Jul 11, 2012
82.37
82.47
82.33
82.36
769,106
-0.01(-0.01%)
Jul 10, 2012
82.30
82.41
82.28
82.36
708,327
+0.04(+0.04%)
Jul 09, 2012
82.23
82.34
82.22
82.33
641,691
+0.16(+0.20%)
Jul 06, 2012
82.11
82.24
82.11
82.17
2,064,362
+0.06(+0.07%)
Jul 05, 2012
81.92
82.11
81.92
82.11
1,005,850
+0.21(+0.26%)
Jul 03, 2012
81.89
81.95
81.87
81.89
1,361,843
-0.06(-0.07%)
Jul 02, 2012
81.86
81.97
81.80
81.95
2,708,505
+0.16(+0.19%)
Jun 29, 2012
81.76
81.82
81.72
81.80
2,793,279
-0.11(-0.13%)
Jun 28, 2012
81.96
81.99
81.88
81.91
1,606,095
+0.10(+0.12%)
Jun 27, 2012
81.83
81.86
81.75
81.81
2,112,586
+0.04(+0.05%)
Jun 26, 2012
81.77
81.85
81.75
81.77
1,073,661
-0.09(-0.11%)
Jun 25, 2012
81.76
81.87
81.74
81.86
3,159,343
+0.26(+0.32%)
Jun 22, 2012
81.70
81.72
81.60
81.60
816,662
-0.12(-0.14%)
Jun 21, 2012
81.71
81.81
81.62
81.72
1,278,837
+0.11(+0.14%)
Jun 20, 2012
81.63
81.73
81.49
81.61
1,709,097
-0.12(-0.15%)
Jun 19, 2012
81.80
81.80
81.66
81.74
823,891
-0.10(-0.12%)
Jun 18, 2012
81.82
81.89
81.74
81.83
947,037
-0.02(-0.03%)
Jun 15, 2012
81.83
81.86
81.74
81.85
1,402,576
+0.19(+0.23%)
Jun 14, 2012
81.65
81.71
81.60
81.66
760,786
-0.06(-0.07%)
Jun 13, 2012
81.57
81.74
81.46
81.72
3,607,078
+0.21(+0.26%)
Jun 12, 2012
81.56
81.60
81.45
81.51
655,838
-0.07(-0.08%)
Jun 11, 2012
81.48
81.64
81.43
81.57
702,186
+0.07(+0.09%)
Jun 08, 2012
81.70
81.71
81.46
81.50
966,324
-0.04(-0.05%)
Jun 07, 2012
81.44
81.54
81.41
81.54
1,022,874
+0.12(+0.15%)
Jun 06, 2012
81.74
81.74
81.41
81.41
2,536,912
-0.24(-0.30%)
Jun 05, 2012
81.70
81.82
81.65
81.66
1,294,114
-0.17(-0.21%)
Jun 04, 2012
81.81
82.21
81.81
81.82
1,423,436
-0.19(-0.23%)
Jun 01, 2012
81.94
82.07
81.88
82.02
2,519,506
+0.20(+0.25%)
May 31, 2012
81.73
81.86
81.66
81.81
4,069,122
+0.24(+0.30%)
May 30, 2012
81.55
81.62
81.48
81.57
745,965
+0.27(+0.33%)
May 29, 2012
81.36
81.39
81.28
81.30
1,625,556
-0.04(-0.05%)
May 25, 2012
81.28
81.36
81.26
81.34
619,462
+0.12(+0.15%)
May 24, 2012
81.31
81.31
81.19
81.22
1,280,296
-0.07(-0.08%)
May 23, 2012
81.36
81.41
81.27
81.28
949,669
+0.10(+0.12%)
May 22, 2012
81.27
81.34
81.19
81.19
1,373,391
-0.20(-0.24%)
May 21, 2012
81.42
81.44
81.38
81.39
1,647,138
-0.01(-0.02%)
May 18, 2012
81.39
81.46
81.33
81.40
1,615,394
-0.02(-0.03%)
May 17, 2012
81.31
81.50
81.28
81.42
1,937,230
+0.05(+0.06%)
May 16, 2012
81.31
81.47
81.28
81.37
1,345,040
-0.01(-0.02%)
May 15, 2012
81.47
81.47
81.31
81.39
1,618,792
-0.04(-0.05%)
May 14, 2012
81.40
81.44
81.35
81.43
1,040,738
+0.18(+0.23%)
May 11, 2012
81.34
81.35
81.22
81.25
608,519
+0.06(+0.07%)
May 10, 2012
81.20
81.22
81.13
81.19
717,959
-0.08(-0.10%)
May 09, 2012
81.34
81.34
81.20
81.27
1,268,056
+0.02(+0.03%)
May 08, 2012
81.28
81.36
81.24
81.25
791,093
+0.06(+0.07%)
May 07, 2012
81.21
81.23
81.16
81.19
880,956
+0.03(+0.04%)
May 04, 2012
81.15
81.18
81.09
81.16
833,853
+0.08(+0.10%)
May 03, 2012
80.98
81.08
80.97
81.08
784,500
+0.09(+0.11%)
May 02, 2012
81.00
81.04
80.93
80.99
1,770,581
+0.08(+0.10%)
May 01, 2012
81.00
81.03
80.86
80.91
1,053,691
-0.03(-0.04%)
Apr 30, 2012
81.03
81.03
80.93
80.94
1,205,080
-0.03(-0.04%)
Apr 27, 2012
80.95
80.99
80.90
80.97
845,461
-0.01(-0.01%)
Apr 26, 2012
80.97
81.00
80.89
80.97
1,396,034
+0.12(+0.15%)
Apr 25, 2012
80.80
80.87
80.67
80.85
1,342,278
+0.04(+0.05%)
Apr 24, 2012
80.89
80.92
80.80
80.81
857,426
-0.12(-0.14%)
Apr 23, 2012
81.04
81.04
80.89
80.93
1,075,479
+0.08(+0.10%)
Apr 20, 2012
80.85
80.88
80.77
80.85
2,090,970
+0.01(+0.02%)
Apr 19, 2012
80.87
80.92
80.84
80.84
845,405
-0.06(-0.07%)
Apr 18, 2012
80.82
80.89
80.76
80.89
1,208,293
+0.10(+0.13%)
Apr 17, 2012
80.72
80.79
80.68
80.79
1,007,821
+0.01(+0.02%)
Apr 16, 2012
80.67
80.86
80.67
80.78
1,532,059
+0.01(+0.02%)
Apr 13, 2012
80.72
80.78
80.65
80.76
1,509,383
+0.25(+0.31%)
Apr 12, 2012
80.57
80.60
80.50
80.51
691,266
-0.08(-0.10%)
Apr 11, 2012
80.54
80.59
80.42
80.59
1,643,962
+0.01(+0.01%)
Apr 10, 2012
80.64
80.75
80.55
80.59
2,587,837
+0.01(+0.01%)
Apr 09, 2012
80.63
80.64
80.53
80.58
786,506
+0.35(+0.44%)
Apr 05, 2012
80.21
80.23
80.07
80.23
1,023,496
+0.18(+0.23%)
Apr 04, 2012
80.02
80.07
79.92
80.05
1,553,858
+0.17(+0.21%)
Apr 03, 2012
80.29
80.35
79.82
79.88
1,048,092
-0.34(-0.43%)
Apr 02, 2012
80.41
80.41
80.10
80.22
3,277,279
+0.01(+0.01%)
Mar 30, 2012
80.40
80.40
80.09
80.21
1,535,513
-0.12(-0.15%)
Mar 29, 2012
80.28
80.37
80.20
80.34
1,654,368
+0.22(+0.27%)
Mar 28, 2012
80.12
80.23
80.09
80.12
1,112,937
-0.01(-0.02%)
Mar 27, 2012
80.09
80.18
80.04
80.13
3,491,052
+0.09(+0.11%)
Mar 26, 2012
80.07
80.09
79.91
80.04
1,188,417
-0.06(-0.07%)
Mar 23, 2012
79.93
80.10
79.91
80.10
1,038,572
+0.18(+0.23%)
Mar 22, 2012
79.85
79.93
79.85
79.92
913,124
+0.07(+0.09%)
Mar 21, 2012
79.76
79.88
79.69
79.85
808,949
+0.19(+0.24%)
Mar 20, 2012
79.53
79.66
79.47
79.66
1,315,153
+0.12(+0.15%)
Mar 19, 2012
79.81
79.81
79.51
79.54
1,570,498
-0.26(-0.32%)
Mar 16, 2012
79.70
79.82
79.63
79.80
1,278,940
+0.01(+0.01%)
Mar 15, 2012
79.78
79.93
79.78
79.79
1,096,183
-0.04(-0.05%)
Mar 14, 2012
80.15
80.20
79.77
79.82
1,533,457
-0.44(-0.55%)
Mar 13, 2012
80.48
80.49
80.25
80.26
1,978,464
-0.27(-0.34%)
Mar 12, 2012
80.61
80.65
80.50
80.53
1,501,781
+0.07(+0.09%)
Mar 09, 2012
80.49
80.49
80.42
80.46
973,556
-0.01(-0.02%)
Mar 08, 2012
80.65
80.67
80.45
80.47
1,330,154
-0.18(-0.23%)
Mar 07, 2012
80.72
80.73
80.63
80.66
1,144,922
-0.07(-0.09%)
Mar 06, 2012
80.72
80.77
80.65
80.73
1,446,769
+0.16(+0.20%)
Mar 05, 2012
80.67
80.70
80.56
80.57
1,503,846
-0.12(-0.14%)
Mar 02, 2012
80.56
80.69
80.54
80.69
1,182,990
+0.18(+0.22%)
Mar 01, 2012
80.49
80.55
80.38
80.51
1,701,843
-0.16(-0.20%)
Feb 29, 2012
80.81
80.81
80.56
80.67
2,737,026
-0.08(-0.10%)
Feb 28, 2012
80.86
80.89
80.71
80.75
1,091,795
-0.06(-0.07%)
Feb 27, 2012
80.72
80.81
80.67
80.81
977,484
+0.25(+0.32%)
Feb 24, 2012
80.59
80.70
80.54
80.56
1,872,966
+0.02(+0.03%)
Feb 23, 2012
80.43
80.56
80.39
80.54
1,082,317
+0.07(+0.08%)
Feb 22, 2012
80.37
80.47
80.32
80.47
1,338,763
+0.23(+0.28%)
Feb 21, 2012
80.32
80.35
80.24
80.24
1,433,066
-0.12(-0.15%)
Feb 17, 2012
80.35
80.39
80.27
80.37
1,172,034
-0.10(-0.13%)
Feb 16, 2012
80.48
80.54
80.40
80.47
1,261,316
-0.01(-0.02%)
Feb 15, 2012
80.59
80.61
80.48
80.48
1,201,989
-0.03(-0.04%)
Feb 14, 2012
80.53
80.64
80.50
80.51
1,202,946
+0.07(+0.08%)
Feb 13, 2012
80.47
80.52
80.40
80.45
1,255,949
+0.03(+0.04%)
Feb 10, 2012
80.38
80.51
80.37
80.42
981,507
+0.11(+0.14%)
Feb 09, 2012
80.39
80.43
80.25
80.31
1,466,784
-0.13(-0.16%)
Feb 08, 2012
80.46
80.52
80.36
80.44
2,031,390
-0.07(-0.08%)
Feb 07, 2012
80.46
80.54
80.37
80.51
1,326,975
-0.08(-0.10%)
Feb 06, 2012
80.50
80.59
80.41
80.59
2,545,882
+0.06(+0.07%)
Feb 03, 2012
80.34
80.56
80.28
80.53
1,568,428
-0.04(-0.05%)
Feb 02, 2012
80.52
80.62
80.46
80.56
1,622,980
+0.02(+0.03%)
Feb 01, 2012
80.56
80.64
80.45
80.54
2,697,717
-0.14(-0.18%)
Jan 31, 2012
80.53
80.70
80.45
80.68
4,481,201
+0.14(+0.17%)
Jan 30, 2012
80.47
80.61
80.42
80.55
2,051,106
+0.23(+0.29%)
Jan 27, 2012
80.31
80.37
80.19
80.31
1,070,805
+0.13(+0.16%)
Jan 26, 2012
80.21
80.29
80.16
80.18
1,695,109
+0.16(+0.20%)
Jan 25, 2012
79.91
80.27
79.81
80.02
2,146,466
+0.12(+0.15%)
Jan 24, 2012
79.90
79.91
79.81
79.91
1,089,500
+0.07(+0.08%)
Jan 23, 2012
79.75
79.91
79.75
79.84
1,128,047
-0.07(-0.08%)
Jan 20, 2012
80.15
80.15
79.85
79.91
1,421,081
-0.20(-0.25%)
Jan 19, 2012
80.23
80.26
80.04
80.11
1,420,705
-0.13(-0.16%)
Jan 18, 2012
80.33
80.42
80.21
80.24
1,674,786
-0.10(-0.13%)
Jan 17, 2012
80.42
80.47
80.31
80.34
1,751,862
+0.02(+0.03%)
Jan 13, 2012
80.22
80.39
80.22
80.32
1,052,883
+0.18(+0.23%)
Jan 12, 2012
80.16
80.20
80.05
80.14
1,161,809
-0.07(-0.08%)
Jan 11, 2012
80.02
80.21
79.97
80.21
1,087,041
+0.28(+0.35%)
Jan 10, 2012
79.94
80.05
79.88
79.92
1,379,211
-0.02(-0.03%)
Jan 09, 2012
80.02
80.15
79.92
79.94
1,343,468
-0.07(-0.08%)
Jan 06, 2012
79.94
80.10
79.94
80.01
1,235,717
+0.07(+0.08%)
Jan 05, 2012
79.86
79.96
79.81
79.94
1,178,718
+0.11(+0.14%)
Jan 04, 2012
79.97
79.97
79.75
79.83
1,788,014
-0.27(-0.34%)
Dec 30, 2011
80.21
80.31
80.10
80.10
1,511,591
-0.10(-0.13%)
Dec 29, 2011
80.10
80.24
79.98
80.21
1,356,210
+0.19(+0.24%)
Dec 28, 2011
79.91
80.09
79.86
80.02
1,202,543
+0.14(+0.17%)
Dec 27, 2011
79.70
79.88
79.68
79.88
1,500,909
+0.14(+0.18%)
Dec 23, 2011
79.69
79.78
79.51
79.73
935,677
+0.03(+0.04%)
Dec 21, 2011
79.89
79.93
79.68
79.71
1,280,278
-0.20(-0.25%)
Dec 20, 2011
79.95
80.05
79.88
79.91
3,826,469
-0.11(-0.14%)
Dec 19, 2011
79.94
80.07
79.87
80.02
1,546,893
+0.08(+0.10%)
Dec 16, 2011
79.81
79.99
79.79
79.94
1,627,135
+0.27(+0.34%)
Dec 15, 2011
79.80
79.88
79.60
79.67
5,189,049
-0.17(-0.21%)
Dec 14, 2011
79.64
79.93
79.70
79.84
1,278,194
+0.20(+0.25%)
Dec 13, 2011
79.49
79.74
79.45
79.64
2,020,971
+0.16(+0.20%)
Dec 12, 2011
79.52
79.63
79.47
79.48
1,680,764
+0.02(+0.03%)
Dec 09, 2011
79.49
79.60
79.37
79.46
1,287,020
-0.04(-0.05%)
Dec 08, 2011
79.39
79.60
79.37
79.50
1,691,691
+0.08(+0.10%)
Dec 07, 2011
79.34
79.49
79.22
79.42
951,241
+0.15(+0.18%)
Dec 06, 2011
79.26
79.33
79.07
79.28
1,521,604
-0.07(-0.09%)
Dec 05, 2011
79.17
79.35
79.10
79.35
1,464,389
+0.09(+0.11%)
Dec 02, 2011
79.04
79.33
79.00
79.26
1,263,042
+0.20(+0.26%)
Dec 01, 2011
79.03
79.15
78.88
79.06
2,520,617
+0.03(+0.03%)
Nov 30, 2011
79.18
79.20
78.95
79.03
1,771,849
-0.20(-0.26%)
Nov 29, 2011
79.11
79.27
78.95
79.23
2,378,337
+0.03(+0.04%)
Nov 28, 2011
79.02
79.24
78.93
79.20
2,388,893
-0.01(-0.01%)
Nov 25, 2011
79.33
79.38
79.18
79.21
1,058,445
-0.11(-0.14%)
Nov 23, 2011
79.19
79.44
79.15
79.32
1,197,724
+0.07(+0.09%)
Nov 22, 2011
79.16
79.30
79.07
79.25
1,454,471
+0.06(+0.07%)
Nov 21, 2011
79.31
79.32
79.17
79.19
1,160,877
-0.01(-0.02%)
Nov 18, 2011
79.28
79.28
79.07
79.20
1,115,049
-0.01(-0.02%)
Nov 17, 2011
79.23
79.37
79.12
79.22
2,311,224
-0.04(-0.05%)
Nov 16, 2011
79.47
79.47
79.19
79.26
1,678,885
-0.03(-0.04%)
Nov 15, 2011
79.38
79.43
79.18
79.29
1,090,270
-0.10(-0.13%)
Nov 14, 2011
79.45
79.49
79.30
79.39
1,646,311
+0.07(+0.08%)
Nov 11, 2011
79.33
79.38
79.26
79.33
2,495,817
-0.09(-0.12%)
Nov 10, 2011
79.41
79.59
79.24
79.42
1,809,929
-0.15(-0.19%)
Nov 09, 2011
79.60
79.73
79.49
79.57
1,079,512
+0.14(+0.17%)
Nov 08, 2011
79.44
79.61
79.37
79.44
1,313,740
-0.11(-0.14%)
Nov 07, 2011
79.47
79.73
79.46
79.54
1,031,385
+0.06(+0.08%)
Nov 04, 2011
79.50
79.62
79.45
79.48
2,823,479
-0.02(-0.03%)
Nov 03, 2011
79.46
79.61
79.39
79.50
1,544,466
-0.17(-0.22%)
Nov 02, 2011
79.46
79.72
79.42
79.67
1,013,542
+0.00(+0.00%)
Nov 01, 2011
79.41
79.69
79.37
79.67
1,998,007
+0.38(+0.48%)
Oct 31, 2011
79.15
79.29
79.08
79.29
2,424,110
+0.37(+0.47%)
Oct 28, 2011
78.67
78.94
78.66
78.92
1,358,605
+0.31(+0.39%)
Oct 27, 2011
78.83
78.85
78.49
78.61
1,332,454
-0.30(-0.38%)
Oct 26, 2011
78.98
79.11
78.83
78.91
921,602
-0.22(-0.27%)
Oct 25, 2011
78.79
79.14
78.74
79.13
2,051,108
+0.40(+0.51%)
Oct 24, 2011
78.88
78.88
78.67
78.72
1,203,867
-0.12(-0.16%)
Oct 21, 2011
78.88
78.93
78.72
78.85
770,545
+0.04(+0.05%)
Oct 20, 2011
78.83
79.01
78.70
78.80
1,194,424
-0.04(-0.05%)
Oct 19, 2011
78.75
78.96
78.67
78.85
1,082,524
+0.12(+0.15%)
Oct 18, 2011
78.78
78.94
78.64
78.73
1,330,392
-0.09(-0.11%)
Oct 17, 2011
78.56
78.82
78.55
78.82
1,147,105
+0.31(+0.39%)
Oct 14, 2011
78.39
78.62
78.39
78.51
815,199
-0.13(-0.16%)
Oct 13, 2011
78.67
78.78
78.50
78.64
1,266,029
+0.04(+0.05%)
Oct 12, 2011
78.47
78.67
78.42
78.59
1,555,251
-0.15(-0.19%)
Oct 11, 2011
78.61
78.76
78.52
78.75
2,990,273
+0.19(+0.24%)
Oct 10, 2011
78.72
78.72
78.34
78.56
987,242
-0.16(-0.20%)
Oct 07, 2011
78.72
78.82
78.57
78.72
2,100,531
-0.16(-0.20%)
Oct 06, 2011
78.93
78.94
78.83
78.88
1,418,770
-0.13(-0.16%)
Oct 05, 2011
79.20
79.22
78.98
79.01
2,080,104
-0.27(-0.34%)
Oct 04, 2011
79.58
79.65
79.26
79.27
1,875,109
-0.25(-0.31%)
Oct 03, 2011
79.35
79.55
79.23
79.52
3,292,010
+0.32(+0.41%)
Sep 30, 2011
79.11
79.27
79.01
79.19
1,419,043
+0.29(+0.37%)
Sep 29, 2011
78.86
79.02
78.80
78.90
1,146,986
-0.03(-0.04%)
Sep 28, 2011
78.96
78.97
78.77
78.93
1,182,355
-0.06(-0.08%)
Sep 27, 2011
78.91
79.01
78.83
78.99
1,789,960
-0.11(-0.14%)
Sep 26, 2011
79.22
79.31
79.05
79.10
1,611,116
-0.18(-0.23%)
Sep 23, 2011
79.78
79.78
79.27
79.28
1,547,978
-0.41(-0.51%)
Sep 22, 2011
79.68
79.86
79.57
79.69
1,216,488
+0.23(+0.29%)
Sep 21, 2011
79.31
79.50
79.17
79.46
1,728,089
+0.13(+0.16%)
Sep 20, 2011
79.29
79.33
79.17
79.33
975,476
+0.16(+0.20%)
Sep 19, 2011
79.24
79.29
79.15
79.17
1,093,426
+0.17(+0.22%)
Sep 16, 2011
78.88
79.00
78.78
79.00
1,231,451
+0.12(+0.15%)
Sep 15, 2011
79.00
79.06
78.88
78.88
1,455,297
-0.23(-0.29%)
Sep 14, 2011
79.04
79.19
79.01
79.11
1,481,057
+0.01(+0.02%)
Sep 13, 2011
79.14
79.16
79.01
79.10
975,084
+0.03(+0.04%)
Sep 12, 2011
79.25
79.25
79.00
79.07
1,443,136
-0.16(-0.20%)
Sep 09, 2011
79.16
79.31
79.10
79.23
1,125,790
+0.11(+0.14%)
Sep 08, 2011
79.23
79.24
79.01
79.12
1,625,869
+0.02(+0.03%)
Sep 07, 2011
79.16
79.20
79.01
79.10
1,278,446
-0.19(-0.24%)
Sep 06, 2011
79.41
79.41
79.25
79.29
1,535,033
+0.21(+0.26%)
Sep 02, 2011
79.09
79.23
78.97
79.08
1,284,456
+0.24(+0.30%)
Sep 01, 2011
78.73
78.89
78.51
78.84
2,143,328
+0.25(+0.32%)
Aug 31, 2011
78.79
78.86
78.58
78.59
3,405,877
-0.07(-0.09%)
Aug 30, 2011
78.62
78.78
78.53
78.66
1,544,067
+0.24(+0.31%)
Aug 29, 2011
78.34
78.42
78.29
78.42
1,603,200
-0.09(-0.11%)
Aug 26, 2011
78.60
78.65
78.37
78.50
940,086
+0.11(+0.14%)
Aug 25, 2011
78.33
78.47
78.25
78.39
901,546
+0.16(+0.20%)
Aug 24, 2011
78.59
78.59
78.18
78.24
924,177
-0.44(-0.57%)
Aug 23, 2011
78.75
78.75
78.59
78.68
1,054,842
-0.19(-0.24%)
Aug 22, 2011
78.82
78.93
78.75
78.87
1,061,392
-0.10(-0.13%)
Aug 19, 2011
78.93
78.99
78.81
78.97
1,772,024
+0.04(+0.05%)
Aug 18, 2011
79.12
79.31
78.88
78.93
1,329,556
+0.11(+0.15%)
Aug 17, 2011
78.75
78.93
78.59
78.82
1,559,771
+0.13(+0.16%)
Aug 16, 2011
78.44
78.77
78.44
78.69
1,254,030
+0.17(+0.21%)
Aug 15, 2011
78.61
78.64
78.41
78.52
1,440,902
+0.12(+0.16%)
Aug 12, 2011
78.34
78.63
78.18
78.40
3,444,703
+0.34(+0.44%)
Aug 11, 2011
78.90
78.90
78.04
78.06
3,617,530
-0.98(-1.24%)
Aug 10, 2011
78.77
79.07
78.69
79.04
1,535,995
+0.64(+0.81%)
Aug 09, 2011
78.28
78.93
77.83
78.40
2,288,628
+0.46(+0.59%)
Aug 08, 2011
78.00
78.09
77.88
77.94
2,882,109
+0.04(+0.05%)
Aug 05, 2011
78.21
78.42
77.81
77.91
3,043,557
-0.52(-0.66%)
Aug 04, 2011
78.09
78.49
78.06
78.42
2,209,404
+0.42(+0.53%)
Aug 03, 2011
78.01
78.19
77.95
78.01
1,724,137
+0.08(+0.10%)
Aug 02, 2011
77.72
77.99
77.61
77.93
1,407,987
+0.33(+0.43%)
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
.