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
California Muni Bond Ishares ETF
(NY:
CMF
)
58.04
UNCHANGED
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 (%)
Jan 31, 2013
47.77
47.84
47.77
47.84
12,094
-0.00(-0.01%)
Jan 30, 2013
47.87
47.87
47.79
47.84
29,200
-0.04(-0.09%)
Jan 29, 2013
47.85
47.95
47.85
47.88
17,149
+0.05(+0.11%)
Jan 28, 2013
47.83
47.93
47.83
47.83
45,592
-0.12(-0.25%)
Jan 25, 2013
47.97
47.98
47.87
47.95
48,834
-0.09(-0.18%)
Jan 24, 2013
48.06
48.07
48.00
48.04
26,778
-0.02(-0.03%)
Jan 23, 2013
47.90
48.07
47.86
48.05
63,259
+0.07(+0.15%)
Jan 22, 2013
48.03
48.03
47.93
47.98
36,583
-0.08(-0.17%)
Jan 18, 2013
47.93
48.12
47.93
48.06
45,722
+0.07(+0.14%)
Jan 17, 2013
47.99
48.05
47.94
48.00
165,390
+0.04(+0.08%)
Jan 16, 2013
47.81
48.00
47.80
47.96
41,802
+0.05(+0.11%)
Jan 15, 2013
47.73
47.91
47.72
47.91
42,058
+0.18(+0.38%)
Jan 14, 2013
47.68
47.73
47.52
47.72
44,919
+0.13(+0.28%)
Jan 11, 2013
47.49
47.60
47.42
47.59
37,574
+0.18(+0.37%)
Jan 10, 2013
47.59
47.59
47.41
47.42
76,369
+0.01(+0.02%)
Jan 09, 2013
47.74
47.76
47.41
47.41
101,217
-0.23(-0.49%)
Jan 08, 2013
47.44
47.65
47.41
47.64
42,942
+0.33(+0.71%)
Jan 07, 2013
47.41
47.52
47.22
47.30
57,040
+0.16(+0.33%)
Jan 04, 2013
47.36
47.51
47.15
47.15
80,424
-0.35(-0.74%)
Jan 03, 2013
47.36
47.50
47.18
47.50
53,650
+0.01(+0.02%)
Jan 02, 2013
47.45
47.51
47.32
47.49
85,747
+0.25(+0.54%)
Dec 31, 2012
47.41
47.53
47.11
47.24
49,407
-0.15(-0.32%)
Dec 28, 2012
47.12
47.39
47.08
47.39
36,371
+0.28(+0.60%)
Dec 27, 2012
46.99
47.42
46.95
47.11
89,906
-0.12(-0.26%)
Dec 26, 2012
47.18
47.25
47.03
47.23
57,797
+0.08(+0.16%)
Dec 24, 2012
47.22
47.22
47.05
47.15
14,567
-0.09(-0.18%)
Dec 21, 2012
47.23
47.24
47.05
47.24
70,064
+0.18(+0.38%)
Dec 20, 2012
46.95
47.16
46.71
47.06
60,661
+0.14(+0.31%)
Dec 19, 2012
46.41
46.99
46.41
46.92
170,539
+0.42(+0.91%)
Dec 18, 2012
46.70
47.10
46.38
46.49
82,933
-0.48(-1.02%)
Dec 17, 2012
47.77
47.77
46.90
46.97
117,607
-0.93(-1.95%)
Dec 14, 2012
47.64
47.91
47.55
47.91
26,942
+0.08(+0.16%)
Dec 13, 2012
48.04
48.07
47.83
47.83
13,496
-0.11(-0.23%)
Dec 12, 2012
48.27
48.27
47.88
47.94
48,395
-0.31(-0.64%)
Dec 11, 2012
48.44
48.44
48.21
48.25
49,647
-0.09(-0.19%)
Dec 10, 2012
48.41
48.41
48.30
48.34
11,788
+0.05(+0.10%)
Dec 07, 2012
48.41
48.41
48.25
48.29
25,974
-0.06(-0.12%)
Dec 06, 2012
48.39
48.41
48.26
48.34
34,747
-0.03(-0.06%)
Dec 05, 2012
48.37
48.44
48.27
48.37
41,436
+0.15(+0.31%)
Dec 04, 2012
48.12
48.43
48.12
48.22
88,578
-0.27(-0.57%)
Nov 30, 2012
48.42
48.50
48.41
48.50
32,152
+0.29(+0.60%)
Nov 29, 2012
48.43
48.57
48.21
48.21
49,234
-0.18(-0.37%)
Nov 28, 2012
48.24
48.41
48.24
48.39
31,075
+0.07(+0.14%)
Nov 27, 2012
48.32
48.37
48.25
48.32
59,286
-0.01(-0.02%)
Nov 26, 2012
48.24
48.48
48.21
48.33
101,447
+0.22(+0.46%)
Nov 23, 2012
48.64
48.64
48.10
48.10
52,920
-0.33(-0.69%)
Nov 21, 2012
48.14
48.59
48.00
48.44
31,327
+0.26(+0.53%)
Nov 20, 2012
48.18
48.23
47.97
48.18
69,043
+0.02(+0.05%)
Nov 19, 2012
48.04
48.19
48.04
48.15
36,379
+0.20(+0.41%)
Nov 16, 2012
48.09
48.14
47.84
47.96
22,057
+0.06(+0.12%)
Nov 15, 2012
47.95
48.11
47.88
47.90
25,412
+0.17(+0.36%)
Nov 14, 2012
47.94
48.03
47.73
47.73
73,354
-0.09(-0.19%)
Nov 13, 2012
47.77
47.88
47.70
47.82
24,076
-0.02(-0.03%)
Nov 12, 2012
47.82
47.89
47.65
47.84
15,229
+0.01(+0.03%)
Nov 09, 2012
47.76
47.83
47.63
47.82
13,712
+0.05(+0.09%)
Nov 08, 2012
47.61
47.82
47.60
47.78
23,670
+0.23(+0.48%)
Nov 07, 2012
47.50
47.69
47.50
47.55
41,970
+0.12(+0.25%)
Nov 06, 2012
47.45
47.45
47.40
47.43
13,977
-0.02(-0.03%)
Nov 05, 2012
47.45
47.52
47.40
47.45
18,593
+0.06(+0.12%)
Nov 02, 2012
47.50
47.50
47.39
47.39
17,167
-0.04(-0.08%)
Nov 01, 2012
47.54
47.54
47.41
47.43
48,771
-0.21(-0.44%)
Oct 31, 2012
47.61
47.63
47.57
47.63
3,190
+0.10(+0.21%)
Oct 26, 2012
47.53
47.53
47.53
47.53
18,593
+0.00(+0.01%)
Oct 25, 2012
47.55
47.57
47.48
47.53
11,721
-0.02(-0.05%)
Oct 24, 2012
47.54
47.62
47.49
47.55
28,071
+0.01(+0.02%)
Oct 23, 2012
47.50
47.56
47.40
47.55
26,740
+0.10(+0.21%)
Oct 19, 2012
47.45
47.50
47.45
47.45
12,296
-0.07(-0.15%)
Oct 18, 2012
47.55
47.55
47.43
47.52
11,780
+0.06(+0.13%)
Oct 17, 2012
47.59
47.59
47.41
47.46
11,447
-0.07(-0.14%)
Oct 16, 2012
47.54
47.60
47.44
47.52
11,263
-0.06(-0.12%)
Oct 15, 2012
47.63
47.63
47.43
47.58
50,944
-0.06(-0.12%)
Oct 12, 2012
47.63
47.65
47.57
47.64
17,184
+0.02(+0.03%)
Oct 11, 2012
47.52
47.62
47.52
47.62
17,747
+0.05(+0.10%)
Oct 10, 2012
47.57
47.59
47.54
47.57
20,876
+0.05(+0.11%)
Oct 09, 2012
47.63
47.63
47.50
47.52
61,552
-0.02(-0.03%)
Oct 08, 2012
47.62
47.62
47.44
47.54
14,916
-0.01(-0.02%)
Oct 05, 2012
47.61
47.62
47.50
47.54
39,217
-0.40(-0.84%)
Oct 04, 2012
47.66
47.95
47.56
47.95
12,191
+0.37(+0.78%)
Oct 03, 2012
47.58
47.64
47.49
47.57
39,423
+0.00(+0.01%)
Oct 02, 2012
47.50
47.61
47.50
47.57
49,368
-0.02(-0.04%)
Oct 01, 2012
47.60
47.69
47.49
47.59
42,860
+0.04(+0.09%)
Sep 28, 2012
47.49
47.76
47.44
47.55
165,903
+0.09(+0.19%)
Sep 27, 2012
47.29
47.49
47.29
47.46
57,603
+0.19(+0.41%)
Sep 26, 2012
47.23
47.37
47.18
47.27
23,758
+0.03(+0.06%)
Sep 25, 2012
47.31
47.31
47.16
47.24
6,804
-0.08(-0.16%)
Sep 24, 2012
47.37
47.37
47.17
47.31
45,510
-0.16(-0.33%)
Sep 21, 2012
47.48
47.50
47.27
47.47
28,135
+0.00(+0.01%)
Sep 20, 2012
47.40
47.48
47.40
47.47
12,458
+0.09(+0.20%)
Sep 19, 2012
47.08
47.37
47.08
47.37
7,777
+0.21(+0.45%)
Sep 18, 2012
47.15
47.25
47.10
47.16
35,163
+0.11(+0.23%)
Sep 17, 2012
47.20
47.20
47.05
47.05
50,570
-0.10(-0.22%)
Sep 14, 2012
47.19
47.23
46.99
47.15
9,866
-0.07(-0.14%)
Sep 13, 2012
47.22
47.26
47.21
47.22
28,101
+0.03(+0.07%)
Sep 12, 2012
47.23
47.23
47.16
47.18
25,624
-0.09(-0.18%)
Sep 11, 2012
47.31
47.31
47.18
47.27
21,881
-0.00(-0.01%)
Sep 10, 2012
47.30
47.30
47.22
47.27
16,524
-0.02(-0.04%)
Sep 07, 2012
47.28
47.31
47.21
47.29
14,067
+0.01(+0.03%)
Sep 06, 2012
47.40
47.40
47.24
47.28
38,673
-0.03(-0.06%)
Sep 05, 2012
47.24
47.31
47.19
47.31
61,562
+0.08(+0.16%)
Sep 04, 2012
47.22
47.29
47.11
47.23
72,817
-0.02(-0.04%)
Aug 31, 2012
47.16
47.27
47.16
47.25
144,482
+0.06(+0.13%)
Aug 30, 2012
47.25
47.28
47.08
47.19
39,275
+0.04(+0.10%)
Aug 29, 2012
47.29
47.29
47.15
47.15
9,261
+0.05(+0.11%)
Aug 27, 2012
47.15
47.20
47.01
47.09
16,705
+0.02(+0.04%)
Aug 24, 2012
47.12
47.16
47.01
47.07
8,851
-0.02(-0.04%)
Aug 23, 2012
47.03
47.10
46.98
47.09
5,165
+0.10(+0.21%)
Aug 22, 2012
46.84
47.03
46.81
47.00
15,613
+0.13(+0.28%)
Aug 21, 2012
46.99
46.99
46.61
46.87
24,066
-0.11(-0.24%)
Aug 20, 2012
47.41
47.41
46.81
46.98
27,713
+0.04(+0.08%)
Aug 17, 2012
46.95
46.95
46.85
46.94
26,236
+0.01(+0.02%)
Aug 16, 2012
46.89
46.95
46.81
46.94
14,782
+0.11(+0.24%)
Aug 15, 2012
46.96
46.96
46.81
46.83
11,402
-0.14(-0.30%)
Aug 14, 2012
46.89
47.01
46.81
46.96
19,457
+0.14(+0.30%)
Aug 13, 2012
46.77
46.92
46.77
46.83
14,142
-0.07(-0.16%)
Aug 10, 2012
46.81
46.95
46.79
46.90
18,088
+0.04(+0.09%)
Aug 09, 2012
46.89
46.94
46.67
46.86
17,953
-0.05(-0.10%)
Aug 08, 2012
46.97
47.01
46.83
46.91
12,714
+0.07(+0.14%)
Aug 07, 2012
46.85
46.93
46.81
46.84
5,050
+0.08(+0.16%)
Aug 06, 2012
46.86
46.92
46.75
46.76
21,162
-0.12(-0.26%)
Aug 03, 2012
47.47
47.47
46.85
46.89
18,422
-0.32(-0.68%)
Aug 02, 2012
47.16
47.21
47.11
47.21
16,070
+0.09(+0.19%)
Aug 01, 2012
47.09
47.16
47.03
47.12
14,372
+0.04(+0.09%)
Jul 31, 2012
47.22
47.22
47.08
47.08
5,474
-0.10(-0.22%)
Jul 30, 2012
47.06
47.20
47.06
47.18
17,144
+0.04(+0.09%)
Jul 27, 2012
47.19
47.29
47.05
47.14
24,446
-0.08(-0.17%)
Jul 26, 2012
47.19
47.26
47.15
47.22
21,543
-0.03(-0.06%)
Jul 25, 2012
47.18
47.26
47.16
47.25
14,153
+0.03(+0.07%)
Jul 24, 2012
47.15
47.22
47.12
47.22
17,189
+0.13(+0.28%)
Jul 23, 2012
47.02
47.18
47.02
47.09
21,354
+0.08(+0.16%)
Jul 20, 2012
46.95
47.04
46.94
47.01
15,781
+0.07(+0.16%)
Jul 19, 2012
46.95
46.96
46.87
46.93
12,085
-0.03(-0.06%)
Jul 18, 2012
46.92
47.00
46.86
46.96
37,197
+0.02(+0.03%)
Jul 17, 2012
46.98
46.98
46.90
46.95
22,407
+0.00(+0.01%)
Jul 16, 2012
46.87
46.96
46.85
46.94
14,647
+0.12(+0.25%)
Jul 13, 2012
46.76
46.89
46.76
46.83
29,193
-0.04(-0.08%)
Jul 12, 2012
46.80
46.86
46.78
46.86
16,724
+0.07(+0.16%)
Jul 11, 2012
46.70
46.80
46.67
46.79
20,811
+0.06(+0.12%)
Jul 10, 2012
46.53
46.73
46.53
46.73
34,572
+0.23(+0.50%)
Jul 09, 2012
46.42
46.55
46.34
46.50
10,975
+0.08(+0.17%)
Jul 06, 2012
46.34
46.42
46.18
46.42
11,550
+0.25(+0.54%)
Jul 05, 2012
46.52
46.52
46.15
46.17
37,084
-0.33(-0.70%)
Jul 03, 2012
46.42
46.50
46.41
46.50
12,756
+0.03(+0.07%)
Jul 02, 2012
46.41
46.47
46.32
46.47
56,439
+0.35(+0.75%)
Jun 29, 2012
46.11
46.47
46.11
46.12
7,977
-0.01(-0.02%)
Jun 28, 2012
46.23
46.45
46.13
46.13
46,867
-0.17(-0.37%)
Jun 27, 2012
46.33
46.43
46.10
46.30
56,600
-0.06(-0.12%)
Jun 26, 2012
46.32
46.36
46.17
46.36
12,622
+0.01(+0.02%)
Jun 25, 2012
46.31
46.35
46.16
46.35
6,172
+0.06(+0.13%)
Jun 22, 2012
46.29
46.34
46.24
46.29
42,007
+0.03(+0.07%)
Jun 21, 2012
46.36
46.42
46.26
46.26
94,725
-0.06(-0.14%)
Jun 20, 2012
46.40
46.42
46.32
46.32
81,052
-0.07(-0.16%)
Jun 19, 2012
46.48
46.50
46.39
46.39
16,456
+0.09(+0.20%)
Jun 18, 2012
46.47
46.47
46.26
46.30
24,606
-0.03(-0.07%)
Jun 15, 2012
46.36
46.48
46.19
46.33
37,411
+0.09(+0.18%)
Jun 14, 2012
46.28
46.43
46.23
46.25
21,158
-0.02(-0.05%)
Jun 13, 2012
46.47
46.47
46.07
46.27
53,494
-0.11(-0.23%)
Jun 12, 2012
46.36
46.39
46.19
46.38
10,414
-0.01(-0.03%)
Jun 11, 2012
46.39
46.39
46.10
46.39
12,792
+0.17(+0.36%)
Jun 08, 2012
46.23
46.25
46.06
46.22
31,450
-0.00(-0.01%)
Jun 07, 2012
46.26
46.26
46.18
46.23
10,594
-0.03(-0.06%)
Jun 06, 2012
46.23
46.37
46.02
46.26
26,091
-0.11(-0.24%)
Jun 05, 2012
46.32
46.44
46.30
46.37
11,813
-0.04(-0.09%)
Jun 04, 2012
46.29
46.44
46.20
46.41
22,646
+0.04(+0.10%)
Jun 01, 2012
46.50
46.52
46.36
46.36
9,878
-0.04(-0.08%)
May 31, 2012
46.30
46.49
46.30
46.40
9,175
+0.07(+0.16%)
May 30, 2012
46.29
46.39
46.22
46.32
2,849
+0.16(+0.34%)
May 29, 2012
46.21
46.36
46.14
46.17
11,731
-0.21(-0.46%)
May 25, 2012
46.21
46.42
46.21
46.38
6,537
+0.10(+0.21%)
May 24, 2012
46.42
46.42
46.13
46.28
18,167
+0.07(+0.15%)
May 23, 2012
46.26
46.29
46.15
46.21
10,007
+0.04(+0.08%)
May 22, 2012
46.38
46.38
46.13
46.17
22,691
-0.24(-0.51%)
May 21, 2012
46.52
46.52
46.35
46.41
5,501
+0.01(+0.03%)
May 18, 2012
46.30
46.53
46.30
46.40
11,829
-0.03(-0.06%)
May 17, 2012
46.31
46.51
46.18
46.43
19,320
+0.18(+0.39%)
May 16, 2012
46.63
46.63
46.25
46.25
42,961
-0.47(-1.01%)
May 15, 2012
46.58
46.72
46.55
46.72
38,588
+0.00(+0.01%)
May 14, 2012
46.64
46.71
46.50
46.71
18,204
+0.05(+0.11%)
May 11, 2012
46.48
46.66
46.48
46.66
26,796
+0.03(+0.06%)
May 10, 2012
46.64
46.64
46.52
46.63
14,818
+0.07(+0.16%)
May 09, 2012
46.47
46.65
46.45
46.56
13,255
+0.07(+0.15%)
May 08, 2012
46.49
46.54
46.42
46.49
12,184
-0.00(-0.01%)
May 07, 2012
46.49
46.53
46.39
46.49
21,583
+0.06(+0.12%)
May 04, 2012
46.34
46.49
46.26
46.44
26,870
+0.20(+0.43%)
May 03, 2012
46.55
46.55
46.24
46.24
54,476
-0.31(-0.66%)
May 02, 2012
46.25
46.55
46.25
46.55
8,830
+0.35(+0.76%)
May 01, 2012
46.24
46.26
46.18
46.19
40,745
-0.09(-0.19%)
Apr 30, 2012
46.10
46.28
46.10
46.28
36,718
+0.06(+0.12%)
Apr 27, 2012
46.13
46.24
46.10
46.23
6,970
+0.02(+0.05%)
Apr 26, 2012
46.13
46.21
46.13
46.20
9,628
+0.02(+0.04%)
Apr 25, 2012
46.03
46.19
46.03
46.19
33,205
+0.04(+0.08%)
Apr 24, 2012
46.19
46.19
46.05
46.15
25,724
+0.04(+0.10%)
Apr 23, 2012
46.13
46.13
45.98
46.11
16,127
+0.07(+0.16%)
Apr 20, 2012
46.22
46.22
45.80
46.03
28,678
-0.07(-0.16%)
Apr 19, 2012
45.99
46.11
45.72
46.11
33,025
-1.74(-3.64%)
Apr 18, 2012
45.95
47.86
45.95
47.85
64,842
+2.01(+4.38%)
Apr 17, 2012
45.91
46.01
45.83
45.84
24,565
-0.15(-0.34%)
Apr 16, 2012
45.91
46.00
45.88
46.00
24,696
-0.00(-0.00%)
Apr 13, 2012
45.89
46.04
45.89
46.00
44,512
+0.06(+0.12%)
Apr 12, 2012
45.85
45.96
45.85
45.94
7,727
-0.01(-0.02%)
Apr 11, 2012
45.99
45.99
45.72
45.95
14,133
-0.01(-0.02%)
Apr 10, 2012
45.83
46.00
45.79
45.96
16,088
+0.04(+0.08%)
Apr 09, 2012
45.67
46.00
45.66
45.92
44,845
+0.41(+0.90%)
Apr 05, 2012
45.58
45.69
45.50
45.51
12,863
-0.15(-0.34%)
Apr 04, 2012
45.63
45.69
45.61
45.66
11,472
+0.08(+0.17%)
Apr 03, 2012
45.46
45.64
45.46
45.59
38,008
-0.03(-0.07%)
Apr 02, 2012
45.42
45.69
44.87
45.62
37,581
-0.01(-0.01%)
Mar 30, 2012
45.60
45.65
45.57
45.62
6,960
+0.00(+0.00%)
Mar 29, 2012
45.69
45.69
45.56
45.62
20,646
-0.05(-0.12%)
Mar 28, 2012
45.49
45.68
45.49
45.68
26,732
+0.11(+0.25%)
Mar 27, 2012
45.55
45.56
45.46
45.56
8,503
+0.10(+0.22%)
Mar 26, 2012
45.51
45.56
45.44
45.46
28,608
+0.03(+0.06%)
Mar 23, 2012
45.33
45.56
45.33
45.43
40,759
+0.00(+0.00%)
Mar 22, 2012
45.22
45.56
45.22
45.43
21,902
+0.02(+0.04%)
Mar 21, 2012
45.42
45.42
45.00
45.42
84,266
+0.13(+0.28%)
Mar 20, 2012
45.36
45.36
45.18
45.29
14,873
-0.09(-0.20%)
Mar 19, 2012
45.40
45.46
45.18
45.38
20,248
-0.01(-0.03%)
Mar 16, 2012
45.48
45.52
45.28
45.39
44,159
-0.15(-0.34%)
Mar 15, 2012
45.57
45.57
45.35
45.55
32,705
-0.02(-0.04%)
Mar 14, 2012
45.76
45.76
45.54
45.56
41,403
-0.20(-0.44%)
Mar 13, 2012
45.75
45.83
45.59
45.77
15,831
+0.06(+0.13%)
Mar 12, 2012
45.74
45.80
45.56
45.71
11,755
+0.18(+0.40%)
Mar 09, 2012
45.73
45.79
45.52
45.52
18,885
-0.14(-0.31%)
Mar 08, 2012
45.86
45.86
45.52
45.67
25,458
-0.10(-0.22%)
Mar 07, 2012
45.89
45.89
45.77
45.77
13,984
-0.11(-0.24%)
Mar 06, 2012
45.92
45.94
45.73
45.88
12,123
-0.05(-0.11%)
Mar 05, 2012
45.93
46.00
45.86
45.92
60,296
-0.07(-0.15%)
Mar 02, 2012
45.89
46.01
45.89
45.99
8,772
+0.02(+0.05%)
Mar 01, 2012
46.05
46.05
45.90
45.97
17,426
-0.16(-0.34%)
Feb 29, 2012
46.01
46.16
46.01
46.13
29,849
+0.00(+0.00%)
Feb 28, 2012
45.97
46.14
45.97
46.13
50,315
+0.07(+0.14%)
Feb 27, 2012
45.96
46.07
45.96
46.06
10,614
+0.11(+0.24%)
Feb 24, 2012
45.85
46.05
45.85
45.95
25,707
+0.00(+0.00%)
Feb 23, 2012
45.83
45.95
45.76
45.95
12,066
+0.06(+0.13%)
Feb 22, 2012
45.66
45.94
45.66
45.89
16,526
+0.31(+0.68%)
Feb 21, 2012
45.74
45.90
45.57
45.58
127,124
-0.40(-0.88%)
Feb 17, 2012
45.94
45.99
45.93
45.98
8,127
-0.09(-0.19%)
Feb 16, 2012
45.90
46.07
45.74
46.07
63,447
+0.17(+0.36%)
Feb 15, 2012
45.89
45.93
45.62
45.90
59,095
+0.02(+0.04%)
Feb 14, 2012
45.66
45.89
45.66
45.89
44,173
+0.09(+0.19%)
Feb 13, 2012
45.81
45.81
45.62
45.80
14,487
+0.00(+0.01%)
Feb 10, 2012
45.65
45.80
45.64
45.79
10,548
+0.09(+0.19%)
Feb 09, 2012
45.74
45.74
45.62
45.71
7,519
-0.03(-0.07%)
Feb 08, 2012
45.75
45.76
45.55
45.74
14,296
+0.04(+0.09%)
Feb 07, 2012
45.70
45.82
45.70
45.70
22,107
-0.14(-0.31%)
Feb 06, 2012
45.74
45.86
45.58
45.84
21,061
+0.06(+0.12%)
Feb 03, 2012
46.08
46.08
45.64
45.79
30,823
-0.21(-0.46%)
Feb 02, 2012
46.11
46.11
45.76
46.00
29,436
+0.28(+0.62%)
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
.