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 (%)
Oct 30, 2009	101.62	102.06	101.62	102.02	182,715	+0.54(+0.53%)
Oct 29, 2009	101.52	101.52	101.02	101.48	57,154	+0.05(+0.05%)
Oct 28, 2009	102.11	102.37	100.02	101.43	131,618	-0.98(-0.96%)
Oct 27, 2009	102.80	102.80	102.41	102.41	114,432	-0.34(-0.33%)
Oct 26, 2009	103.34	103.34	102.66	102.75	48,901	-0.49(-0.47%)
Oct 23, 2009	102.79	103.24	102.36	103.24	82,352	-0.11(-0.11%)
Oct 22, 2009	103.52	103.55	103.35	103.35	90,647	-0.42(-0.40%)
Oct 21, 2009	103.93	104.01	103.65	103.77	76,352	-0.27(-0.26%)
Oct 20, 2009	104.06	104.06	104.00	104.04	86,206	+0.14(+0.13%)
Oct 19, 2009	103.95	103.99	103.45	103.90	73,641	+0.21(+0.20%)
Oct 16, 2009	104.00	104.00	103.50	103.69	67,925	-0.38(-0.37%)
Oct 15, 2009	104.05	104.07	103.66	104.07	107,140	-0.06(-0.06%)
Oct 14, 2009	104.38	104.43	103.93	104.13	66,034	+0.07(+0.07%)
Oct 13, 2009	104.20	104.35	103.84	104.06	65,709	-0.13(-0.12%)
Oct 12, 2009	104.20	104.29	103.76	104.19	56,848	+0.19(+0.18%)
Oct 09, 2009	104.24	104.35	104.00	104.00	61,290	+0.05(+0.05%)
Oct 08, 2009	103.78	103.95	103.44	103.95	176,543	+0.38(+0.37%)
Oct 07, 2009	103.69	103.82	103.42	103.57	111,215	-0.19(-0.18%)
Oct 06, 2009	103.81	103.81	103.41	103.76	127,802	+0.97(+0.94%)
Oct 05, 2009	102.71	102.94	102.41	102.79	109,501	+0.56(+0.55%)
Oct 02, 2009	102.51	102.67	101.54	102.23	1,939,227	-0.28(-0.27%)
Oct 01, 2009	102.75	102.76	102.33	102.51	354,238	-0.51(-0.50%)
Sep 30, 2009	102.40	103.07	102.01	103.02	79,456	+1.02(+1.00%)
Sep 29, 2009	102.10	102.15	101.93	102.00	54,268	-0.12(-0.12%)
Sep 28, 2009	101.96	102.12	101.43	102.12	62,015	+0.10(+0.10%)
Sep 25, 2009	101.87	102.04	101.23	102.02	62,233	+0.16(+0.16%)
Sep 24, 2009	102.17	102.30	101.86	101.86	92,171	-0.11(-0.11%)
Sep 23, 2009	102.46	102.57	101.97	101.97	97,382	-0.21(-0.21%)
Sep 22, 2009	102.51	102.51	101.98	102.18	56,928	-0.23(-0.22%)
Sep 21, 2009	102.59	102.64	102.32	102.41	106,163	+0.00(+0.00%)
Sep 18, 2009	102.30	102.46	102.25	102.41	88,297	-0.27(-0.26%)
Sep 17, 2009	102.24	102.68	102.00	102.68	81,444	+0.95(+0.93%)
Sep 16, 2009	101.01	101.73	101.01	101.73	101,574	+0.49(+0.48%)
Sep 15, 2009	100.57	101.24	100.57	101.24	64,715	+0.91(+0.91%)
Sep 14, 2009	100.01	100.39	100.01	100.33	41,738	+0.58(+0.58%)
Sep 11, 2009	99.52	100.19	99.51	99.75	40,576	-0.01(-0.01%)
Sep 10, 2009	99.95	99.95	99.59	99.76	77,923	+0.00(+0.00%)
Sep 09, 2009	99.19	99.77	98.70	99.76	84,443	+1.25(+1.27%)
Sep 08, 2009	98.53	98.53	98.06	98.51	80,576	+0.42(+0.43%)
Sep 04, 2009	98.30	98.43	97.58	98.09	62,669	-0.03(-0.03%)
Sep 03, 2009	97.66	98.14	97.40	98.12	55,466	+0.64(+0.66%)
Sep 02, 2009	97.96	97.97	96.99	97.48	57,902	-0.40(-0.41%)
Sep 01, 2009	97.98	98.49	97.87	97.88	369,048	-0.53(-0.54%)
Aug 31, 2009	98.45	98.54	98.16	98.41	26,945	+0.21(+0.21%)
Aug 28, 2009	98.15	98.20	98.00	98.20	47,328	+0.07(+0.07%)
Aug 27, 2009	98.16	98.16	97.92	98.13	66,433	+0.03(+0.03%)
Aug 26, 2009	98.15	98.15	98.05	98.10	41,804	-0.13(-0.13%)
Aug 25, 2009	97.90	98.23	97.67	98.23	61,216	+0.58(+0.59%)
Aug 24, 2009	97.98	98.35	97.35	97.65	80,018	-0.33(-0.34%)
Aug 21, 2009	97.87	97.98	97.75	97.98	28,782	+0.63(+0.65%)
Aug 20, 2009	97.68	97.80	97.35	97.35	25,190	-0.12(-0.12%)
Aug 19, 2009	97.36	97.47	97.00	97.47	16,684	+0.60(+0.62%)
Aug 18, 2009	97.45	97.58	96.71	96.87	62,789	-0.20(-0.21%)
Aug 17, 2009	97.49	97.49	96.30	97.07	61,720	-0.66(-0.68%)
Aug 14, 2009	97.48	97.77	97.00	97.73	42,680	+0.82(+0.85%)
Aug 13, 2009	97.53	97.53	96.63	96.91	46,558	-0.53(-0.54%)
Aug 12, 2009	97.26	97.49	97.03	97.44	28,368	-0.27(-0.28%)
Aug 11, 2009	97.58	97.77	97.48	97.71	37,297	-0.03(-0.03%)
Aug 10, 2009	97.81	97.89	97.05	97.74	35,399	-0.19(-0.19%)
Aug 07, 2009	98.02	98.07	97.61	97.93	39,935	-0.06(-0.06%)
Aug 06, 2009	97.88	98.02	97.50	97.99	54,304	+0.32(+0.33%)
Aug 05, 2009	96.98	97.69	96.89	97.67	92,028	+0.66(+0.68%)
Aug 04, 2009	97.24	97.39	96.64	97.00	138,658	+0.03(+0.04%)
Aug 03, 2009	96.77	96.97	96.63	96.97	51,891	+0.45(+0.47%)
Jul 31, 2009	96.31	96.89	96.15	96.52	66,166	+0.45(+0.47%)
Jul 30, 2009	96.27	96.35	96.05	96.06	51,499	+0.25(+0.26%)
Jul 29, 2009	96.32	96.33	95.81	95.81	24,534	-0.56(-0.58%)
Jul 28, 2009	96.33	96.40	95.85	96.37	38,161	+0.02(+0.02%)
Jul 27, 2009	95.95	96.35	95.62	96.35	31,714	+0.56(+0.58%)
Jul 24, 2009	95.18	95.80	95.14	95.79	488	+0.44(+0.46%)
Jul 23, 2009	95.19	95.65	94.90	95.35	41,073	-0.08(-0.08%)
Jul 22, 2009	95.19	95.44	94.90	95.43	28,589	+0.30(+0.32%)
Jul 21, 2009	94.76	95.13	94.43	95.13	44,422	+0.53(+0.56%)
Jul 20, 2009	94.50	94.60	94.24	94.60	33,998	+0.36(+0.38%)
Jul 17, 2009	94.20	94.24	94.14	94.24	84,600	+0.14(+0.15%)
Jul 16, 2009	93.79	94.10	93.30	94.10	38,272	+0.70(+0.75%)
Jul 15, 2009	93.89	93.94	93.40	93.40	48,300	-0.13(-0.14%)
Jul 14, 2009	93.61	93.64	93.41	93.53	28,259	+0.15(+0.16%)
Jul 13, 2009	93.30	93.49	93.24	93.38	398,801	+0.13(+0.14%)
Jul 10, 2009	92.71	93.30	92.42	93.25	22,488	+1.04(+1.13%)
Jul 09, 2009	92.65	92.80	91.97	92.21	55,721	-0.53(-0.57%)
Jul 08, 2009	93.57	93.57	92.42	92.74	49,761	-0.34(-0.37%)
Jul 07, 2009	93.50	93.54	92.78	93.08	7,497	-0.37(-0.40%)
Jul 06, 2009	93.88	93.89	93.01	93.45	19,320	-0.29(-0.31%)
Jul 02, 2009	93.28	93.84	93.25	93.74	28,238	-0.03(-0.03%)
Jul 01, 2009	93.64	93.91	93.50	93.77	102,709	-0.31(-0.33%)
Jun 30, 2009	94.09	94.11	93.81	94.08	24,542	+0.29(+0.31%)
Jun 29, 2009	93.42	93.80	93.16	93.79	21,388	+0.48(+0.51%)
Jun 26, 2009	92.48	93.31	92.42	93.31	18,270	+1.40(+1.52%)
Jun 25, 2009	92.38	92.79	91.91	91.91	26,793	+0.08(+0.09%)
Jun 24, 2009	92.06	92.42	91.43	91.83	19,174	+0.53(+0.58%)
Jun 23, 2009	92.48	92.56	91.30	91.30	14,976	-1.16(-1.25%)
Jun 22, 2009	93.37	93.84	91.92	92.46	65,449	-0.64(-0.69%)
Jun 19, 2009	93.80	93.91	92.66	93.10	31,036	-0.83(-0.88%)
Jun 18, 2009	93.97	94.30	93.81	93.93	55,902	-0.46(-0.49%)
Jun 17, 2009	93.52	94.41	93.17	94.39	82,628	+1.31(+1.41%)
Jun 16, 2009	93.87	93.95	93.08	93.08	41,598	-0.73(-0.78%)
Jun 15, 2009	93.31	93.82	93.16	93.81	22,559	-0.48(-0.51%)
Jun 12, 2009	93.76	94.36	93.47	94.29	20,133	+0.84(+0.90%)
Jun 11, 2009	93.35	93.63	92.89	93.45	65,508	+0.45(+0.48%)
Jun 10, 2009	94.44	94.50	92.97	93.00	141,162	-0.99(-1.05%)
Jun 09, 2009	94.67	94.67	93.89	93.99	19,557	+0.02(+0.02%)
Jun 08, 2009	94.60	94.60	93.97	93.97	27,503	-0.87(-0.92%)
Jun 05, 2009	94.94	94.95	94.40	94.84	19,935	-0.13(-0.14%)
Jun 04, 2009	94.93	95.01	94.80	94.97	56,823	+0.16(+0.16%)
Jun 03, 2009	95.10	95.12	94.50	94.82	35,616	-0.12(-0.13%)
Jun 02, 2009	93.83	94.98	93.83	94.94	58,040	+0.70(+0.74%)
Jun 01, 2009	94.79	94.83	93.69	94.24	66,226	+0.56(+0.60%)
May 29, 2009	94.45	94.56	93.68	93.68	40,086	-0.51(-0.54%)
May 28, 2009	94.07	94.22	94.01	94.19	32,487	-0.05(-0.05%)
May 27, 2009	94.22	94.29	94.00	94.24	59,475	+0.24(+0.26%)
May 26, 2009	93.83	94.00	93.83	94.00	24,611	+0.14(+0.15%)
May 22, 2009	93.49	94.15	93.45	93.86	383,797	-0.31(-0.33%)
May 21, 2009	93.90	94.30	93.45	94.17	114,061	+0.84(+0.90%)
May 20, 2009	94.01	94.49	93.32	93.33	42,880	-0.29(-0.31%)
May 19, 2009	93.00	94.10	93.00	93.62	22,824	+0.48(+0.52%)
May 18, 2009	93.21	93.21	92.74	93.14	26,864	+0.23(+0.25%)
May 15, 2009	93.29	93.29	92.80	92.91	33,833	-0.34(-0.36%)
May 14, 2009	92.79	93.70	92.79	93.25	37,078	-0.38(-0.41%)
May 13, 2009	94.20	94.20	93.14	93.63	52,702	-0.37(-0.39%)
May 12, 2009	94.68	94.74	93.75	94.00	40,706	-0.75(-0.79%)
May 11, 2009	94.21	94.79	94.20	94.75	21,975	-0.14(-0.15%)
May 08, 2009	94.65	94.90	94.54	94.89	17,229	+0.49(+0.52%)
May 07, 2009	94.70	94.70	94.00	94.40	15,466	+0.69(+0.74%)
May 06, 2009	93.32	93.71	93.00	93.71	25,867	+0.66(+0.71%)
May 05, 2009	92.15	93.05	91.65	93.05	70,612	+1.77(+1.94%)
May 04, 2009	90.87	91.32	90.79	91.28	19,477	+0.08(+0.09%)
May 01, 2009	90.88	91.20	89.60	91.20	38,281	-0.42(-0.46%)
Apr 30, 2009	89.61	91.89	89.61	91.62	22,580	+2.31(+2.59%)
Apr 29, 2009	89.56	90.82	89.31	89.31	13,992	-0.13(-0.15%)
Apr 28, 2009	90.00	90.00	88.39	89.44	14,740	+0.91(+1.03%)
Apr 27, 2009	90.50	90.77	88.53	88.53	18,789	-0.93(-1.05%)
Apr 24, 2009	89.81	89.88	89.19	89.46	7,269	+0.72(+0.81%)
Apr 23, 2009	90.04	90.04	88.73	88.74	47,274	-0.90(-1.00%)
Apr 22, 2009	90.16	90.16	89.17	89.64	25,993	+0.14(+0.16%)
Apr 21, 2009	89.48	90.22	89.48	89.50	78,759	+0.00(+0.00%)
Apr 20, 2009	90.18	90.85	89.50	89.50	114,158	-0.94(-1.04%)
Apr 17, 2009	90.54	90.70	90.03	90.44	9,215	+0.34(+0.38%)
Apr 16, 2009	90.97	91.07	90.10	90.10	13,111	-0.48(-0.52%)
Apr 15, 2009	89.04	90.58	89.00	90.58	39,822	+1.58(+1.77%)
Apr 14, 2009	87.47	90.35	87.47	89.00	51,288	-1.00(-1.11%)
Apr 13, 2009	90.13	90.13	88.09	90.00	25,903	+1.87(+2.12%)
Apr 09, 2009	88.13	89.74	88.10	88.13	15,933	-0.49(-0.55%)
Apr 08, 2009	87.99	88.62	87.33	88.62	7,933	+0.62(+0.70%)
Apr 07, 2009	88.74	88.74	88.00	88.00	10,741	-0.06(-0.07%)
Apr 06, 2009	87.77	88.07	87.15	88.06	22,141	+1.66(+1.92%)
Apr 03, 2009	85.56	87.16	85.56	86.40	31,696	-0.20(-0.23%)
Apr 02, 2009	86.73	86.73	85.52	86.60	57,717	+1.51(+1.77%)
Apr 01, 2009	85.39	85.90	85.09	85.09	9,542	-0.48(-0.57%)
Mar 31, 2009	86.18	86.18	84.70	85.57	4,809	+0.77(+0.91%)
Mar 30, 2009	85.47	86.06	84.80	84.80	20,410	-0.64(-0.75%)
Mar 26, 2009	84.61	85.65	84.55	85.44	12,405	-0.26(-0.30%)
Mar 25, 2009	86.37	86.37	85.70	85.70	11,911	-0.60(-0.70%)
Mar 24, 2009	85.82	86.66	85.82	86.30	19,318	+0.48(+0.56%)
Mar 23, 2009	85.75	86.11	85.25	85.82	28,260	-0.01(-0.01%)
Mar 20, 2009	86.99	86.99	85.39	85.83	17,947	-0.27(-0.31%)
Mar 19, 2009	85.66	86.10	85.44	86.10	16,380	+0.98(+1.15%)
Mar 18, 2009	84.02	85.12	83.89	85.12	6,069	+1.36(+1.62%)
Mar 17, 2009	83.15	85.45	83.15	83.76	12,223	+0.04(+0.05%)
Mar 16, 2009	82.92	84.67	82.53	83.72	10,580	+1.09(+1.32%)
Mar 13, 2009	82.76	83.60	82.33	82.63	0	+0.76(+0.93%)
Mar 12, 2009	81.89	81.95	81.36	81.87	15,098	+0.90(+1.11%)
Mar 11, 2009	78.73	81.35	78.73	80.97	8,878	+2.74(+3.50%)
Mar 10, 2009	78.52	79.25	78.09	78.23	13,621	+0.29(+0.37%)
Mar 09, 2009	77.69	78.88	77.69	77.94	32,599	-0.36(-0.46%)
Mar 06, 2009	79.97	79.97	77.56	78.30	0	-0.71(-0.90%)
Mar 05, 2009	80.47	80.49	79.01	79.01	4,292	-0.29(-0.37%)
Mar 04, 2009	81.14	81.14	78.91	79.30	12,598	-1.70(-2.10%)
Mar 02, 2009	81.27	81.42	80.65	81.00	56,803	-0.90(-1.10%)
Feb 27, 2009	82.11	82.50	81.90	81.90	0	-0.26(-0.32%)
Feb 26, 2009	82.27	83.59	82.16	82.16	13,240	-0.09(-0.11%)
Feb 25, 2009	83.17	83.68	82.25	82.25	11,982	-1.25(-1.50%)
Feb 24, 2009	81.95	83.86	81.04	83.50	15,604	+1.55(+1.89%)
Feb 23, 2009	80.85	81.95	80.85	81.95	28,788	+1.17(+1.45%)
Feb 20, 2009	81.11	81.13	80.50	80.78	26,051	-0.93(-1.14%)
Feb 19, 2009	81.86	82.06	81.50	81.71	21,070	-0.52(-0.63%)
Feb 18, 2009	81.14	83.71	81.01	82.23	23,901	+0.72(+0.88%)
Feb 17, 2009	82.37	82.75	81.50	81.51	9,372	-1.18(-1.42%)
Feb 13, 2009	82.25	82.98	82.25	82.69	17,227	-0.01(-0.01%)
Feb 12, 2009	83.86	83.87	82.70	82.70	12,242	-1.69(-2.00%)
Feb 11, 2009	85.23	85.23	84.09	84.39	10,627	-0.57(-0.67%)
Feb 10, 2009	84.00	85.10	83.83	84.96	21,191	+1.30(+1.55%)
Feb 09, 2009	82.99	84.50	82.99	83.66	8,213	+0.71(+0.86%)
Feb 06, 2009	83.65	83.65	81.43	82.95	16,415	+0.45(+0.55%)
Feb 05, 2009	84.10	84.10	81.84	82.50	16,203	-1.43(-1.70%)
Feb 04, 2009	85.32	85.43	83.57	83.93	19,145	-1.42(-1.66%)
Feb 03, 2009	86.64	87.00	82.83	85.35	20,428	+1.28(+1.52%)
Feb 02, 2009	87.01	87.01	84.00	84.07	24,736	-3.18(-3.64%)
Jan 30, 2009	87.65	87.65	87.12	87.25	0	-0.74(-0.84%)
Jan 29, 2009	87.44	88.19	86.51	87.99	13,497	+0.30(+0.34%)
Jan 28, 2009	84.56	88.51	84.56	87.69	28,288	+2.39(+2.80%)
Jan 27, 2009	84.99	85.51	84.54	85.30	9,760	+1.03(+1.23%)
Jan 26, 2009	84.98	84.98	83.50	84.27	12,713	-0.13(-0.15%)
Jan 23, 2009	83.28	84.43	83.12	84.40	134,451	+1.10(+1.32%)
Jan 22, 2009	83.24	83.30	82.75	83.30	31,667	+0.73(+0.88%)
Jan 21, 2009	84.50	84.51	81.53	82.57	23,779	-1.23(-1.47%)
Jan 20, 2009	87.58	87.58	82.66	83.80	49,820	-2.20(-2.56%)
Jan 16, 2009	88.61	90.22	85.90	86.00	22,700	-2.19(-2.48%)
Jan 15, 2009	87.80	88.59	87.74	88.19	14,354	-0.29(-0.33%)
Jan 14, 2009	89.12	89.12	87.23	88.48	31,166	+1.23(+1.41%)
Jan 13, 2009	85.53	88.45	85.53	87.25	19,969	+1.24(+1.44%)
Jan 12, 2009	89.49	89.58	86.01	86.01	12,619	-3.50(-3.91%)
Jan 09, 2009	88.40	89.51	88.15	89.51	19,741	+1.39(+1.58%)
Jan 08, 2009	87.49	88.12	87.45	88.12	10,440	+0.61(+0.70%)
Jan 07, 2009	88.48	88.48	85.55	87.51	24,822	+1.98(+2.31%)
Jan 06, 2009	95.93	95.93	85.17	85.53	51,363	-9.62(-10.11%)
Jan 05, 2009	95.39	95.39	94.70	95.15	37,252	-0.24(-0.25%)
Jan 02, 2009	93.93	95.54	93.44	95.39	0	+1.61(+1.72%)
Jan 01, 2009	93.34	93.98	92.73	93.78	0	+0.00(+0.00%)
Dec 31, 2008	93.34	93.98	92.73	93.78	16,248	+2.49(+2.73%)
Dec 30, 2008	97.20	97.80	90.50	91.29	23,010	-0.36(-0.39%)
Dec 29, 2008	92.21	92.22	89.79	91.65	34,321	-0.08(-0.09%)
Dec 26, 2008	86.54	92.00	86.54	91.73	46,051	+2.91(+3.28%)
Dec 24, 2008	88.49	88.83	87.80	88.82	21,081	+0.14(+0.16%)
Dec 23, 2008	88.29	88.68	88.03	88.68	35,833	+0.99(+1.13%)
Dec 22, 2008	87.02	87.84	86.00	87.69	30,199	+0.09(+0.10%)
Dec 19, 2008	84.15	88.60	84.15	87.60	48,980	+1.20(+1.39%)
Dec 18, 2008	83.98	87.24	83.95	86.40	47,879	+3.58(+4.32%)
Dec 17, 2008	82.34	84.00	82.05	82.83	15,715	+0.84(+1.02%)
Dec 16, 2008	80.00	82.63	80.00	81.99	18,465	+0.73(+0.90%)
Dec 15, 2008	79.04	82.11	79.02	81.26	28,065	+1.73(+2.18%)
Dec 12, 2008	80.63	81.00	78.78	79.53	42,257	-1.07(-1.33%)
Dec 11, 2008	81.09	81.12	80.60	80.60	18,402	+0.12(+0.15%)
Dec 10, 2008	81.09	81.10	79.90	80.48	15,854	-0.41(-0.51%)
Dec 09, 2008	80.45	80.95	79.85	80.89	35,262	+0.24(+0.30%)
Dec 08, 2008	82.39	82.39	79.19	80.65	21,736	-1.51(-1.84%)
Dec 05, 2008	82.58	82.59	80.03	82.16	23,098	-0.06(-0.07%)
Dec 04, 2008	81.71	82.47	80.01	82.22	15,756	-0.15(-0.18%)
Dec 03, 2008	78.97	82.39	76.87	82.37	65,626	+3.65(+4.64%)
Dec 02, 2008	78.01	82.14	78.01	78.72	13,609	+1.12(+1.44%)
Dec 01, 2008	82.00	82.00	77.50	77.60	19,566	-2.90(-3.60%)
Nov 28, 2008	81.50	82.40	78.90	80.50	6,010	-0.40(-0.49%)
Nov 26, 2008	81.62	81.65	78.15	80.90	7,531	+0.97(+1.21%)
Nov 25, 2008	79.60	81.83	77.28	79.93	26,719	+2.86(+3.71%)
Nov 24, 2008	75.89	78.65	75.34	77.07	17,469	+2.42(+3.24%)
Nov 21, 2008	73.48	77.25	72.79	74.65	35,238	+1.30(+1.77%)
Nov 20, 2008	74.66	76.34	72.85	73.35	36,554	-2.84(-3.73%)
Nov 19, 2008	76.04	76.70	75.99	76.19	18,609	-0.33(-0.43%)
Nov 18, 2008	77.88	77.88	75.59	76.52	32,652	-2.38(-3.02%)
Nov 17, 2008	78.87	81.87	75.87	78.90	56,040	-1.11(-1.39%)
Nov 14, 2008	78.01	80.58	76.72	80.01	26,250	+0.70(+0.89%)
Nov 13, 2008	77.25	80.00	77.25	79.31	14,391	-0.53(-0.67%)
Nov 12, 2008	79.36	79.84	78.77	79.84	8,687	-0.16(-0.20%)
Nov 11, 2008	79.94	80.00	79.63	80.00	7,399	-0.46(-0.57%)
Nov 10, 2008	78.80	80.46	78.70	80.46	19,651	+2.70(+3.47%)
Nov 07, 2008	80.00	81.23	77.20	77.76	45,948	-3.99(-4.88%)
Nov 06, 2008	81.00	81.75	80.06	81.75	14,180	-0.60(-0.73%)
Nov 05, 2008	82.00	83.00	81.32	82.35	26,606	+1.98(+2.47%)
Nov 04, 2008	77.99	80.68	77.00	80.37	43,041	+3.28(+4.25%)

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.