USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	73.00	73.18	72.95	73.01	1,757,061	-0.04(-0.05%)
Sep 29, 2014	73.13	73.16	72.92	73.05	1,886,313	-0.34(-0.47%)
Sep 26, 2014	73.32	73.56	73.31	73.40	1,372,305	-0.22(-0.30%)
Sep 25, 2014	73.74	73.85	73.53	73.62	1,550,435	-0.12(-0.16%)
Sep 24, 2014	73.69	73.76	73.63	73.73	1,108,847	+0.11(+0.15%)
Sep 23, 2014	73.55	73.62	73.50	73.62	704,969	+0.08(+0.11%)
Sep 22, 2014	73.62	73.62	73.52	73.54	780,435	+0.11(+0.15%)
Sep 19, 2014	73.41	73.52	73.36	73.43	613,007	+0.11(+0.15%)
Sep 18, 2014	73.33	73.40	73.23	73.32	846,103	+0.03(+0.04%)
Sep 17, 2014	73.51	73.54	73.26	73.29	754,028	-0.19(-0.26%)
Sep 16, 2014	73.49	73.62	73.43	73.49	993,437	+0.09(+0.12%)
Sep 15, 2014	73.43	73.56	73.36	73.40	914,720	-0.16(-0.21%)
Sep 12, 2014	73.77	73.77	73.54	73.55	2,325,045	-0.41(-0.55%)
Sep 11, 2014	74.07	74.15	73.93	73.96	682,739	+0.01(+0.01%)
Sep 10, 2014	73.82	74.00	73.73	73.95	1,462,400	-0.02(-0.03%)
Sep 09, 2014	74.15	74.15	73.97	73.97	1,228,254	-0.23(-0.31%)
Sep 08, 2014	74.52	74.59	74.20	74.20	1,930,827	-0.48(-0.64%)
Sep 05, 2014	74.51	74.73	74.51	74.68	1,601,778	+0.27(+0.36%)
Sep 04, 2014	74.65	74.65	74.34	74.41	2,112,409	-0.01(-0.02%)
Sep 03, 2014	74.32	74.47	74.28	74.42	1,265,978	+0.14(+0.18%)
Sep 02, 2014	74.57	74.59	74.25	74.29	1,623,146	-0.34(-0.45%)
Aug 29, 2014	74.70	74.62	74.62	74.62	713,077	-0.05(-0.07%)
Aug 28, 2014	74.66	74.80	74.61	74.68	977,228	-0.19(-0.25%)
Aug 27, 2014	74.59	74.86	74.57	74.86	1,062,951	+0.47(+0.63%)
Aug 26, 2014	74.39	74.43	74.32	74.39	850,437	+0.21(+0.28%)
Aug 25, 2014	74.20	74.22	74.14	74.19	815,429	-0.03(-0.03%)
Aug 22, 2014	74.34	74.35	74.11	74.21	1,314,401	-0.01(-0.01%)
Aug 21, 2014	74.15	74.27	74.09	74.22	803,847	+0.11(+0.15%)
Aug 20, 2014	74.40	74.47	74.07	74.11	1,276,734	-0.35(-0.48%)
Aug 19, 2014	74.43	74.48	74.34	74.46	871,190	+0.21(+0.29%)
Aug 18, 2014	74.26	74.31	74.22	74.25	569,903	+0.01(+0.01%)
Aug 15, 2014	74.30	74.38	74.09	74.24	980,299	+0.11(+0.15%)
Aug 14, 2014	73.91	74.15	73.90	74.13	1,168,318	+0.40(+0.54%)
Aug 13, 2014	73.57	73.78	73.57	73.73	1,125,603	+0.19(+0.26%)
Aug 12, 2014	73.57	73.70	73.44	73.54	1,021,082	+0.10(+0.13%)
Aug 11, 2014	73.34	73.50	73.33	73.44	987,648	+0.15(+0.20%)
Aug 08, 2014	73.02	73.34	72.94	73.29	1,917,026	+0.26(+0.35%)
Aug 07, 2014	73.06	73.24	73.00	73.04	701,201	-0.13(-0.18%)
Aug 06, 2014	72.97	73.26	72.89	73.17	2,843,591	-0.09(-0.12%)
Aug 05, 2014	73.33	73.44	73.19	73.26	2,838,828	-0.09(-0.12%)
Aug 04, 2014	73.31	73.60	73.29	73.35	2,548,486	+0.21(+0.28%)
Aug 01, 2014	73.51	73.60	72.94	73.14	8,245,232	-0.55(-0.74%)
Jul 31, 2014	73.98	74.07	73.68	73.69	4,043,412	-0.52(-0.70%)
Jul 30, 2014	74.56	74.56	74.18	74.21	1,070,055	-0.03(-0.04%)
Jul 29, 2014	74.27	74.42	74.24	74.24	926,213	-0.08(-0.11%)
Jul 28, 2014	74.52	74.52	74.24	74.33	836,769	-0.26(-0.35%)
Jul 25, 2014	74.63	74.79	74.56	74.59	802,515	-0.10(-0.14%)
Jul 24, 2014	74.77	74.78	74.67	74.69	686,642	-0.11(-0.15%)
Jul 23, 2014	74.59	74.81	74.58	74.80	986,048	+0.39(+0.53%)
Jul 22, 2014	74.38	74.43	74.25	74.41	761,215	+0.12(+0.16%)
Jul 21, 2014	74.17	74.31	73.96	74.29	1,053,939	+0.17(+0.23%)
Jul 18, 2014	73.95	74.19	73.90	74.13	1,390,500	+0.26(+0.36%)
Jul 17, 2014	74.06	74.09	73.86	73.86	654,609	-0.16(-0.22%)
Jul 16, 2014	74.07	74.12	73.97	74.02	829,220	-0.06(-0.08%)
Jul 15, 2014	74.12	74.15	74.02	74.08	1,443,061	-0.08(-0.11%)
Jul 14, 2014	74.36	74.36	74.15	74.16	556,843	-0.15(-0.20%)
Jul 11, 2014	74.30	74.40	74.28	74.31	780,695	+0.07(+0.10%)
Jul 10, 2014	74.37	74.41	74.23	74.24	1,320,925	-0.22(-0.29%)
Jul 09, 2014	74.23	74.49	74.22	74.46	664,765	+0.24(+0.32%)
Jul 08, 2014	74.05	74.24	73.97	74.22	1,182,427	+0.48(+0.65%)
Jul 07, 2014	73.73	73.82	73.68	73.75	545,570	+0.12(+0.16%)
Jul 03, 2014	73.70	73.63	73.63	73.63	1,109,595	-0.05(-0.07%)
Jul 02, 2014	73.80	73.85	73.66	73.68	596,395	-0.12(-0.16%)
Jul 01, 2014	73.82	74.06	73.72	73.80	1,438,788	-0.08(-0.10%)
Jun 30, 2014	73.83	74.06	73.83	73.87	613,562	-0.18(-0.25%)
Jun 27, 2014	74.07	74.12	73.94	74.06	901,321	+0.01(+0.01%)
Jun 26, 2014	74.08	74.12	73.98	74.05	434,761	-0.02(-0.03%)
Jun 25, 2014	73.93	74.09	73.93	74.07	1,274,194	+0.17(+0.23%)
Jun 24, 2014	73.75	73.93	73.74	73.90	715,483	+0.28(+0.38%)
Jun 23, 2014	73.50	73.63	73.49	73.62	582,828	+0.17(+0.23%)
Jun 20, 2014	73.38	73.50	73.33	73.45	775,177	+0.13(+0.17%)
Jun 19, 2014	73.50	73.61	73.30	73.32	1,230,964	-0.13(-0.17%)
Jun 18, 2014	72.89	73.46	72.84	73.45	1,161,344	+0.54(+0.74%)
Jun 17, 2014	73.14	73.14	72.88	72.91	1,647,824	-0.24(-0.32%)
Jun 16, 2014	73.48	73.50	73.07	73.15	1,042,525	-0.42(-0.57%)
Jun 13, 2014	73.43	73.61	73.37	73.57	746,811	+0.15(+0.21%)
Jun 12, 2014	73.46	73.53	73.36	73.42	1,276,751	-0.08(-0.11%)
Jun 11, 2014	73.59	73.73	73.49	73.50	767,121	-0.25(-0.34%)
Jun 10, 2014	74.11	74.11	73.74	73.75	1,131,333	-0.31(-0.42%)
Jun 06, 2014	73.96	74.14	73.83	74.06	2,595,007	+0.60(+0.82%)
Jun 05, 2014	73.28	73.48	73.19	73.46	1,032,252	+0.19(+0.25%)
Jun 04, 2014	73.22	73.33	73.12	73.27	1,692,384	-0.04(-0.06%)
Jun 03, 2014	73.63	73.63	73.30	73.32	1,930,934	-0.54(-0.73%)
Jun 02, 2014	73.88	74.02	73.66	73.86	9,413,150	+0.01(+0.02%)
May 30, 2014	73.80	73.91	73.71	73.84	1,634,701	+0.06(+0.09%)
May 29, 2014	73.66	73.80	73.54	73.78	3,884,659	+0.31(+0.43%)
May 28, 2014	73.27	73.55	73.20	73.47	695,071	+0.38(+0.52%)
May 27, 2014	73.13	73.17	73.04	73.09	1,073,442	+0.10(+0.13%)
May 23, 2014	72.96	72.99	72.99	72.99	586,431	+0.10(+0.14%)
May 22, 2014	72.88	72.96	72.87	72.89	760,925	+0.06(+0.08%)
May 21, 2014	72.87	72.92	72.76	72.83	1,948,256	-0.05(-0.07%)
May 20, 2014	72.85	72.96	72.81	72.88	1,258,700	+0.03(+0.03%)
May 19, 2014	72.76	72.86	72.68	72.86	881,197	+0.14(+0.19%)
May 16, 2014	72.79	72.80	72.58	72.72	1,351,665	-0.07(-0.10%)
May 15, 2014	72.82	72.99	72.72	72.79	1,451,386	-0.06(-0.08%)
May 14, 2014	72.71	72.86	72.65	72.85	962,773	+0.37(+0.51%)
May 13, 2014	72.54	72.62	72.41	72.48	514,696	+0.03(+0.04%)
May 12, 2014	72.42	72.64	72.32	72.45	1,041,958	-0.06(-0.09%)
May 09, 2014	72.70	72.72	72.48	72.51	993,531	-0.14(-0.19%)
May 08, 2014	72.65	72.75	72.48	72.65	1,294,409	+0.31(+0.42%)
May 07, 2014	72.11	72.37	72.10	72.35	1,352,924	+0.57(+0.80%)
May 06, 2014	71.68	71.80	71.59	71.77	817,171	+0.23(+0.32%)
May 05, 2014	71.72	71.72	71.50	71.54	2,174,705	+0.03(+0.04%)
May 02, 2014	71.46	71.56	71.38	71.52	1,627,345	+0.17(+0.23%)
May 01, 2014	71.53	71.53	71.30	71.35	10,517,229	-0.02(-0.02%)
Apr 30, 2014	71.34	71.51	71.24	71.37	1,427,467	+0.09(+0.13%)
Apr 29, 2014	71.15	71.34	71.10	71.28	612,810	+0.28(+0.39%)
Apr 28, 2014	71.21	71.21	70.93	71.00	596,994	+0.03(+0.04%)
Apr 25, 2014	71.14	71.21	70.92	70.97	1,363,525	-0.25(-0.36%)
Apr 24, 2014	71.39	71.48	71.19	71.23	864,403	-0.07(-0.10%)
Apr 23, 2014	71.31	71.36	71.20	71.30	921,836	-0.09(-0.12%)
Apr 22, 2014	71.44	71.47	71.34	71.39	840,129	-0.07(-0.10%)
Apr 21, 2014	71.16	71.48	71.03	71.46	1,086,273	+0.13(+0.18%)
Apr 17, 2014	71.25	71.33	71.33	71.33	805,511	+0.08(+0.11%)
Apr 16, 2014	71.23	71.27	70.78	71.25	586,751	+0.20(+0.29%)
Apr 15, 2014	71.23	71.24	70.87	71.05	1,593,297	-0.25(-0.35%)
Apr 14, 2014	71.32	71.49	71.24	71.30	608,851	-0.14(-0.20%)
Apr 11, 2014	71.50	71.50	71.37	71.44	915,030	-0.11(-0.16%)
Apr 10, 2014	71.39	71.67	71.36	71.55	2,038,687	+0.34(+0.47%)
Apr 09, 2014	71.04	71.23	71.04	71.21	1,488,171	+0.05(+0.07%)
Apr 08, 2014	70.95	71.19	70.95	71.16	1,138,631	+0.33(+0.47%)
Apr 07, 2014	70.93	70.97	70.79	70.83	634,448	-0.17(-0.24%)
Apr 04, 2014	70.62	71.00	70.62	71.00	833,847	+0.43(+0.60%)
Apr 03, 2014	70.60	70.61	70.40	70.58	613,008	-0.07(-0.10%)
Apr 02, 2014	70.84	70.85	70.65	70.65	1,941,537	-0.38(-0.53%)
Apr 01, 2014	70.70	71.02	70.63	71.02	9,665,744	+0.40(+0.57%)
Mar 31, 2014	70.44	70.64	70.35	70.62	2,224,751	+0.27(+0.39%)
Mar 28, 2014	70.42	70.64	70.29	70.35	1,901,727	-0.04(-0.05%)
Mar 27, 2014	70.18	70.43	70.14	70.39	1,543,159	+0.48(+0.69%)
Mar 26, 2014	69.81	69.95	69.81	69.90	833,010	+0.20(+0.29%)
Mar 25, 2014	69.53	69.71	69.53	69.70	510,156	+0.18(+0.26%)
Mar 24, 2014	69.43	69.58	69.37	69.52	955,088	+0.25(+0.37%)
Mar 21, 2014	69.39	69.40	69.21	69.26	759,133	-0.10(-0.14%)
Mar 20, 2014	69.24	69.40	69.19	69.36	1,067,093	-0.04(-0.06%)
Mar 19, 2014	69.62	69.69	69.30	69.40	1,468,780	-0.06(-0.09%)
Mar 18, 2014	69.40	69.48	69.34	69.47	697,252	+0.20(+0.29%)
Mar 17, 2014	69.32	69.38	69.10	69.26	697,402	+0.08(+0.11%)
Mar 14, 2014	69.04	69.28	69.04	69.19	478,093	+0.15(+0.21%)
Mar 13, 2014	69.19	69.30	69.02	69.04	707,755	-0.13(-0.19%)
Mar 12, 2014	69.16	69.27	69.07	69.17	963,884	+0.01(+0.02%)
Mar 11, 2014	69.30	69.37	69.16	69.16	680,085	-0.13(-0.19%)
Mar 10, 2014	69.26	69.52	69.26	69.29	1,184,989	-0.14(-0.20%)
Mar 07, 2014	69.52	69.52	69.26	69.43	1,219,074	-0.12(-0.17%)
Mar 06, 2014	69.64	69.68	69.54	69.55	684,542	-0.14(-0.20%)
Mar 05, 2014	69.69	69.71	69.58	69.69	1,314,995	+0.08(+0.11%)
Mar 04, 2014	69.48	69.63	69.43	69.62	2,478,844	+0.46(+0.66%)
Mar 03, 2014	69.31	69.34	69.10	69.16	1,098,096	-0.63(-0.90%)
Feb 28, 2014	69.56	69.79	69.47	69.79	1,371,804	+0.37(+0.53%)
Feb 27, 2014	69.28	69.43	69.21	69.42	1,026,116	+0.32(+0.47%)
Feb 26, 2014	69.16	69.18	69.04	69.10	1,070,412	-0.01(-0.01%)
Feb 25, 2014	69.11	69.20	68.48	69.11	950,924	+0.06(+0.09%)
Feb 24, 2014	68.94	69.08	68.64	69.04	1,136,561	+0.40(+0.59%)
Feb 21, 2014	68.55	68.70	68.53	68.64	1,362,946	+0.30(+0.44%)
Feb 20, 2014	68.36	68.39	68.28	68.34	778,982	-0.09(-0.14%)
Feb 19, 2014	68.48	68.60	68.34	68.43	1,276,885	-0.09(-0.14%)
Feb 18, 2014	68.41	68.78	68.34	68.53	1,046,095	+0.01(+0.01%)
Feb 14, 2014	68.46	68.52	68.52	68.52	753,790	+0.04(+0.06%)
Feb 13, 2014	68.07	68.50	68.07	68.48	2,002,120	-0.01(-0.01%)
Feb 12, 2014	68.64	68.66	68.45	68.49	2,568,201	-0.01(-0.01%)
Feb 11, 2014	68.55	68.68	68.46	68.49	1,315,830	+0.04(+0.06%)
Feb 10, 2014	68.56	68.68	68.45	68.45	956,594	-0.11(-0.17%)
Feb 07, 2014	68.21	68.57	68.21	68.56	747,014	+0.42(+0.62%)
Feb 06, 2014	68.30	68.31	68.13	68.14	1,427,267	+0.13(+0.19%)
Feb 05, 2014	67.90	68.22	67.90	68.01	1,592,387	+0.20(+0.30%)
Feb 04, 2014	67.76	67.86	67.71	67.81	1,204,884	+0.45(+0.67%)
Feb 03, 2014	67.59	67.63	67.36	67.36	1,156,219	-0.11(-0.16%)
Jan 31, 2014	67.35	67.56	67.25	67.46	1,281,602	-0.16(-0.24%)
Jan 30, 2014	67.71	67.82	67.55	67.63	1,418,056	-0.13(-0.19%)
Jan 29, 2014	67.84	67.94	67.67	67.76	1,764,479	-0.18(-0.26%)
Jan 28, 2014	67.73	67.94	67.73	67.94	1,068,531	+0.38(+0.56%)
Jan 27, 2014	67.76	67.76	67.55	67.56	630,765	-0.08(-0.11%)
Jan 24, 2014	67.89	67.89	67.63	67.63	1,079,815	-0.37(-0.55%)
Jan 23, 2014	68.23	68.23	67.94	68.01	1,944,363	-0.29(-0.42%)
Jan 22, 2014	68.48	68.48	68.28	68.29	1,023,452	-0.21(-0.30%)
Jan 21, 2014	68.61	68.63	68.45	68.50	1,152,104	-0.14(-0.21%)
Jan 17, 2014	68.68	68.65	68.65	68.65	494,702	+0.04(+0.06%)
Jan 16, 2014	68.56	68.68	68.56	68.61	680,617	+0.06(+0.09%)
Jan 15, 2014	68.53	68.56	68.43	68.55	451,605	+0.01(+0.02%)
Jan 14, 2014	68.38	68.56	68.38	68.53	613,353	+0.06(+0.09%)
Jan 13, 2014	68.53	68.55	68.39	68.47	1,611,594	+0.06(+0.08%)
Jan 10, 2014	68.31	68.48	68.22	68.41	2,223,576	+0.29(+0.42%)
Jan 09, 2014	68.16	68.21	68.08	68.12	1,187,117	+0.05(+0.07%)
Jan 08, 2014	68.35	68.35	68.07	68.07	1,058,084	-0.38(-0.55%)
Jan 07, 2014	68.45	68.48	68.36	68.45	1,434,473	+0.09(+0.13%)
Jan 06, 2014	68.24	68.41	68.16	68.36	849,385	+0.27(+0.40%)
Jan 03, 2014	68.14	68.15	68.01	68.09	702,865	+0.06(+0.09%)
Jan 02, 2014	68.01	68.10	67.89	68.03	1,338,115	+0.01(+0.02%)
Dec 31, 2013	68.16	68.02	68.02	68.02	492,635	-0.14(-0.20%)
Dec 30, 2013	68.23	68.27	68.08	68.16	955,577	-0.01(-0.02%)
Dec 27, 2013	68.01	68.21	67.97	68.17	1,384,955	-0.08(-0.12%)
Dec 26, 2013	68.41	68.48	68.16	68.25	727,501	-0.10(-0.15%)
Dec 24, 2013	68.44	68.44	68.27	68.35	316,738	-0.01(-0.02%)
Dec 23, 2013	68.17	68.41	68.16	68.37	684,348	+0.19(+0.28%)
Dec 20, 2013	68.07	68.28	68.07	68.18	976,455	+0.15(+0.22%)
Dec 19, 2013	68.17	68.24	67.98	68.03	713,582	-0.12(-0.17%)
Dec 18, 2013	68.06	68.48	67.86	68.15	1,583,852	-0.01(-0.02%)
Dec 17, 2013	67.97	68.25	67.91	68.16	804,927	+0.18(+0.27%)
Dec 16, 2013	68.11	68.11	67.91	67.98	605,978	+0.10(+0.15%)
Dec 13, 2013	67.94	68.17	67.78	67.88	1,050,894	+0.06(+0.09%)
Dec 12, 2013	67.70	67.87	67.70	67.81	720,343	+0.11(+0.16%)
Dec 11, 2013	68.09	68.22	67.71	67.71	1,936,834	-0.33(-0.48%)
Dec 10, 2013	67.96	68.06	67.86	68.03	1,357,852	+0.28(+0.41%)
Dec 09, 2013	67.48	67.79	67.48	67.76	1,496,359	+0.19(+0.28%)
Dec 06, 2013	67.34	67.59	67.26	67.57	1,170,884	+0.29(+0.43%)
Dec 05, 2013	67.04	67.28	67.03	67.28	1,062,106	+0.29(+0.44%)
Dec 04, 2013	67.20	67.29	66.91	66.99	1,026,841	-0.43(-0.63%)
Dec 03, 2013	67.19	67.47	67.17	67.41	671,441	+0.22(+0.33%)
Dec 02, 2013	67.55	67.77	67.19	67.19	887,345	-0.63(-0.93%)
Nov 29, 2013	67.74	67.88	67.66	67.82	419,936	-0.04(-0.06%)
Nov 27, 2013	67.98	68.07	67.74	67.87	879,075	-0.24(-0.35%)
Nov 26, 2013	68.09	68.22	68.03	68.10	481,747	-0.09(-0.14%)
Nov 25, 2013	67.85	68.20	67.85	68.20	1,632,377	+0.55(+0.81%)
Nov 22, 2013	67.68	67.78	67.62	67.65	734,718	+0.14(+0.21%)
Nov 21, 2013	67.51	67.57	67.41	67.51	641,103	-0.07(-0.11%)
Nov 20, 2013	67.82	67.97	67.51	67.58	845,963	-0.19(-0.28%)
Nov 19, 2013	68.24	68.28	67.74	67.77	1,100,000	-0.54(-0.79%)
Nov 18, 2013	68.19	68.48	68.19	68.30	1,204,407	+0.34(+0.50%)
Nov 15, 2013	67.79	68.05	67.70	67.97	1,070,080	+0.34(+0.51%)
Nov 14, 2013	67.44	67.65	67.31	67.63	968,725	+0.71(+1.07%)
Nov 12, 2013	67.10	67.19	66.89	66.91	690,807	-0.44(-0.66%)
Nov 11, 2013	67.54	67.62	67.35	67.36	600,366	-0.39(-0.58%)
Nov 08, 2013	68.02	68.07	67.61	67.75	3,162,309	-0.52(-0.77%)
Nov 07, 2013	68.55	68.57	68.27	68.27	997,775	-0.16(-0.24%)
Nov 06, 2013	68.40	68.53	68.37	68.44	399,086	-0.05(-0.07%)
Nov 05, 2013	68.65	68.65	68.37	68.49	976,063	-0.36(-0.52%)
Nov 04, 2013	68.76	68.89	68.74	68.84	991,588	-0.01(-0.02%)
Nov 01, 2013	69.18	69.20	68.85	68.85	2,085,878	-0.37(-0.53%)
Oct 31, 2013	69.24	69.34	69.16	69.22	485,319	+0.24(+0.35%)
Oct 30, 2013	69.27	69.35	68.87	68.98	1,138,313	-0.21(-0.30%)
Oct 29, 2013	69.23	69.25	69.12	69.19	534,465	-0.27(-0.38%)
Oct 28, 2013	69.43	69.47	69.35	69.45	1,361,275	+0.04(+0.06%)
Oct 25, 2013	69.34	69.47	69.31	69.41	553,578	-0.01(-0.01%)
Oct 24, 2013	69.61	69.62	69.39	69.42	966,723	-0.06(-0.09%)
Oct 23, 2013	69.48	69.58	69.41	69.48	829,878	+0.20(+0.29%)
Oct 22, 2013	69.36	69.44	69.25	69.28	3,538,810	+0.14(+0.20%)
Oct 21, 2013	69.50	69.50	69.11	69.14	508,762	-0.14(-0.21%)
Oct 18, 2013	69.46	69.49	69.27	69.29	1,191,603	+0.04(+0.06%)
Oct 17, 2013	68.78	69.24	68.78	69.24	1,274,981	+0.58(+0.84%)
Oct 16, 2013	68.39	68.70	68.37	68.66	657,185	+0.34(+0.49%)
Oct 15, 2013	68.30	68.45	68.12	68.33	699,645	-0.02(-0.04%)
Oct 14, 2013	68.28	68.38	68.15	68.35	292,800	+0.08(+0.12%)
Oct 11, 2013	68.35	68.45	68.24	68.27	761,413	+0.17(+0.25%)
Oct 10, 2013	68.15	68.19	68.04	68.10	283,828	+0.11(+0.16%)
Oct 09, 2013	68.16	68.18	67.99	67.99	251,258	-0.05(-0.07%)
Oct 08, 2013	68.02	68.06	67.79	68.04	391,315	+0.17(+0.26%)
Oct 07, 2013	67.76	67.92	67.65	67.87	1,559,266	+0.28(+0.41%)
Oct 04, 2013	67.46	67.62	67.45	67.59	568,906	+0.17(+0.26%)
Oct 03, 2013	67.48	67.56	67.34	67.41	703,401	-0.04(-0.06%)
Oct 02, 2013	67.67	67.70	67.45	67.45	350,366	-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.