Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total Bond Market ETF Vanguard (NY: BND )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 76.89 77.56 76.85 77.48 360,250 +0.55(+0.71%)
May 28, 2009 76.77 76.97 76.53 76.93 328,786 +0.20(+0.26%)
May 27, 2009 77.18 77.22 76.62 76.73 473,627 -0.46(-0.59%)
May 26, 2009 77.47 77.47 77.19 77.19 298,841 -0.16(-0.21%)
May 22, 2009 77.35 77.47 77.21 77.35 514,996 -0.02(-0.03%)
May 21, 2009 77.82 77.88 77.25 77.37 292,670 -0.40(-0.51%)
May 20, 2009 77.65 77.86 77.48 77.77 710,571 +0.23(+0.30%)
May 19, 2009 77.42 77.56 77.26 77.54 362,331 +0.17(+0.22%)
May 18, 2009 77.69 77.74 77.26 77.37 506,951 -0.23(-0.30%)
May 15, 2009 77.58 77.69 77.51 77.60 535,825 -0.02(-0.03%)
May 14, 2009 77.64 77.77 77.52 77.62 396,217 -0.03(-0.04%)
May 13, 2009 77.50 77.70 77.44 77.65 298,940 +0.23(+0.30%)
May 12, 2009 77.40 77.54 77.33 77.42 356,437 -0.03(-0.04%)
May 11, 2009 77.12 77.49 77.06 77.45 336,051 +0.32(+0.41%)
May 08, 2009 77.13 77.19 76.90 77.13 429,042 +0.19(+0.25%)
May 07, 2009 77.07 77.19 76.82 76.94 517,099 -0.27(-0.35%)
May 06, 2009 76.93 77.29 76.93 77.21 550,897 +0.33(+0.43%)
May 05, 2009 77.02 77.09 76.88 76.88 340,975 -0.01(-0.02%)
May 04, 2009 76.97 77.02 76.82 76.89 449,576 +0.06(+0.08%)
May 01, 2009 76.78 76.86 76.66 76.83 413,585 -0.40(-0.52%)
Apr 30, 2009 77.05 77.25 77.02 77.23 487,507 +0.22(+0.29%)
Apr 29, 2009 77.24 77.33 76.90 77.01 374,746 -0.11(-0.14%)
Apr 28, 2009 77.43 77.43 76.97 77.12 431,393 -0.28(-0.36%)
Apr 27, 2009 77.12 77.40 77.11 77.40 405,681 +0.17(+0.22%)
Apr 24, 2009 77.13 77.27 76.99 77.23 273,099 -0.04(-0.05%)
Apr 23, 2009 77.27 77.30 76.99 77.27 374,177 +0.06(+0.08%)
Apr 22, 2009 77.18 77.22 76.94 77.21 379,341 +0.14(+0.18%)
Apr 21, 2009 77.28 77.28 76.92 77.07 407,909 -0.15(-0.19%)
Apr 20, 2009 76.96 77.30 76.96 77.22 247,671 +0.38(+0.49%)
Apr 17, 2009 77.17 77.26 76.69 76.84 609,237 -0.41(-0.53%)
Apr 16, 2009 77.09 77.30 77.09 77.25 436,732 -0.15(-0.19%)
Apr 15, 2009 77.31 77.45 77.10 77.40 638,960 +0.11(+0.14%)
Apr 14, 2009 77.22 77.34 77.06 77.29 315,993 +0.20(+0.26%)
Apr 13, 2009 77.03 77.17 76.71 77.09 376,658 +0.12(+0.16%)
Apr 09, 2009 76.83 77.08 76.69 76.97 495,007 -0.09(-0.12%)
Apr 08, 2009 76.84 77.06 76.75 77.06 260,574 +0.36(+0.47%)
Apr 07, 2009 76.75 76.85 76.57 76.70 274,043 +0.15(+0.20%)
Apr 06, 2009 76.71 76.79 76.51 76.55 540,936 +0.08(+0.10%)
Apr 03, 2009 76.85 76.96 76.46 76.47 546,791 -0.41(-0.53%)
Apr 02, 2009 77.06 77.11 76.66 76.88 567,822 -0.15(-0.19%)
Apr 01, 2009 77.08 77.15 76.86 77.03 521,611 -0.12(-0.16%)
Mar 31, 2009 77.12 77.30 77.03 77.15 398,665 +0.03(+0.04%)
Mar 30, 2009 77.08 77.22 76.78 77.12 358,161 +0.34(+0.44%)
Mar 26, 2009 76.62 76.92 76.55 76.78 302,177 +0.26(+0.34%)
Mar 25, 2009 76.86 76.86 76.50 76.52 573,213 -0.26(-0.34%)
Mar 24, 2009 76.62 77.03 76.52 76.78 475,454 -0.04(-0.05%)
Mar 23, 2009 77.01 77.01 76.81 76.82 335,039 -0.18(-0.23%)
Mar 20, 2009 77.16 77.39 76.86 77.00 495,735 -0.35(-0.45%)
Mar 19, 2009 77.39 77.85 77.16 77.35 375,801 -0.05(-0.06%)
Mar 18, 2009 76.26 78.00 76.13 77.40 401,243 +1.35(+1.78%)
Mar 17, 2009 76.36 76.36 75.94 76.05 599,945 -0.17(-0.22%)
Mar 16, 2009 76.15 76.38 76.04 76.22 422,651 -0.05(-0.07%)
Mar 13, 2009 76.36 76.49 76.08 76.27 0 -0.06(-0.08%)
Mar 12, 2009 76.30 76.50 76.03 76.33 438,244 +0.17(+0.22%)
Mar 11, 2009 76.14 76.29 75.95 76.16 545,876 +0.16(+0.21%)
Mar 10, 2009 75.83 76.19 75.72 76.00 635,366 +0.08(+0.11%)
Mar 09, 2009 76.33 76.35 75.82 75.92 754,057 -0.28(-0.37%)
Mar 06, 2009 76.42 76.59 76.20 76.20 0 -0.30(-0.40%)
Mar 05, 2009 76.14 76.54 76.07 76.50 556,931 +0.33(+0.44%)
Mar 04, 2009 75.97 76.21 75.95 76.17 536,618 -0.27(-0.35%)
Mar 02, 2009 76.29 76.59 76.20 76.44 759,145 -0.15(-0.20%)
Feb 27, 2009 76.51 76.61 76.29 76.59 0 +0.08(+0.10%)
Feb 26, 2009 76.51 76.59 76.33 76.51 611,961 -0.14(-0.18%)
Feb 25, 2009 76.91 76.95 76.55 76.65 553,285 -0.39(-0.51%)
Feb 24, 2009 76.97 77.22 76.75 77.04 564,795 -0.06(-0.08%)
Feb 23, 2009 76.98 77.10 76.73 77.10 418,302 +0.13(+0.17%)
Feb 20, 2009 77.14 77.18 76.94 76.97 419,301 +0.14(+0.18%)
Feb 19, 2009 76.97 77.07 76.60 76.83 351,125 -0.33(-0.43%)
Feb 18, 2009 77.42 77.55 77.05 77.16 387,349 -0.30(-0.39%)
Feb 17, 2009 77.18 77.56 77.17 77.46 303,101 +0.50(+0.65%)
Feb 13, 2009 77.10 77.24 76.96 76.96 300,689 -0.36(-0.47%)
Feb 12, 2009 77.48 77.60 77.22 77.32 238,014 -0.20(-0.26%)
Feb 11, 2009 76.92 77.55 76.88 77.52 249,913 +0.28(+0.36%)
Feb 10, 2009 77.12 77.30 76.75 77.24 291,850 +0.42(+0.55%)
Feb 09, 2009 77.13 77.13 76.63 76.82 263,758 +0.02(+0.03%)
Feb 06, 2009 76.85 76.85 76.45 76.80 343,936 -0.01(-0.01%)
Feb 05, 2009 76.81 76.98 76.47 76.81 367,460 +0.17(+0.22%)
Feb 04, 2009 76.35 76.80 76.20 76.64 337,785 +0.14(+0.18%)
Feb 03, 2009 77.33 77.33 76.32 76.50 391,289 -0.80(-1.03%)
Feb 02, 2009 77.06 77.69 77.02 77.30 407,543 -0.03(-0.04%)
Jan 30, 2009 77.04 77.46 77.03 77.33 0 +0.04(+0.05%)
Jan 29, 2009 77.55 77.69 77.01 77.29 403,653 -0.52(-0.67%)
Jan 28, 2009 77.80 77.90 77.51 77.81 283,636 +0.04(+0.05%)
Jan 27, 2009 77.31 77.97 77.28 77.77 382,315 +0.47(+0.61%)
Jan 26, 2009 77.53 77.79 77.15 77.30 265,529 -0.26(-0.34%)
Jan 23, 2009 77.62 77.62 77.24 77.56 260,007 -0.15(-0.19%)
Jan 22, 2009 77.62 77.83 77.17 77.71 373,580 +0.17(+0.22%)
Jan 21, 2009 78.00 78.13 77.41 77.54 350,452 -0.54(-0.69%)
Jan 20, 2009 78.00 78.11 77.23 78.08 374,777 -0.34(-0.43%)
Jan 16, 2009 78.09 78.46 77.75 78.42 256,111 +0.12(+0.15%)
Jan 15, 2009 78.84 78.84 78.16 78.30 317,470 -0.34(-0.43%)
Jan 14, 2009 78.42 78.64 77.99 78.64 230,590 +0.29(+0.37%)
Jan 13, 2009 77.96 78.37 77.82 78.35 235,537 +0.42(+0.54%)
Jan 12, 2009 78.05 78.39 77.76 77.93 401,960 -0.31(-0.39%)
Jan 09, 2009 78.08 78.37 77.98 78.24 203,630 +0.28(+0.36%)
Jan 08, 2009 78.09 78.09 77.30 77.96 305,638 -0.13(-0.17%)
Jan 07, 2009 78.22 78.22 77.61 78.09 500,328 +0.24(+0.31%)
Jan 06, 2009 78.23 78.23 77.49 77.85 449,644 -0.50(-0.64%)
Jan 05, 2009 78.47 78.85 77.90 78.35 648,143 -0.33(-0.42%)
Jan 02, 2009 78.42 79.16 78.37 78.68 0 -0.29(-0.37%)
Jan 01, 2009 78.45 79.22 78.45 78.97 0 +0.00(+0.00%)
Dec 31, 2008 78.45 79.22 78.45 78.97 381,729 +0.10(+0.13%)
Dec 30, 2008 78.25 78.90 78.17 78.87 292,407 +0.15(+0.19%)
Dec 29, 2008 77.96 78.88 77.85 78.72 278,022 +0.49(+0.63%)
Dec 26, 2008 77.85 78.41 77.76 78.23 138,673 +0.06(+0.08%)
Dec 24, 2008 77.74 78.45 77.67 78.17 187,166 -0.36(-0.46%)
Dec 23, 2008 77.62 78.59 77.62 78.53 338,891 +0.29(+0.37%)
Dec 22, 2008 77.88 78.27 77.75 78.24 261,196 +0.67(+0.86%)
Dec 19, 2008 77.78 78.00 77.57 77.57 258,430 -0.50(-0.64%)
Dec 18, 2008 77.75 78.17 77.72 78.07 201,073 +0.55(+0.71%)
Dec 17, 2008 77.95 78.00 77.37 77.52 234,858 +0.02(+0.03%)
Dec 16, 2008 76.74 77.50 76.30 77.50 304,165 +0.64(+0.83%)
Dec 15, 2008 76.26 76.86 76.26 76.86 319,735 +0.80(+1.05%)
Dec 12, 2008 76.19 76.72 75.76 76.06 542,807 -0.40(-0.52%)
Dec 11, 2008 76.00 76.53 75.66 76.46 293,304 +0.81(+1.07%)
Dec 10, 2008 75.96 75.96 75.55 75.65 299,231 -0.13(-0.17%)
Dec 09, 2008 75.49 76.35 75.49 75.78 347,267 +0.40(+0.53%)
Dec 08, 2008 75.77 76.03 75.30 75.38 180,526 -0.33(-0.44%)
Dec 05, 2008 75.86 76.29 75.51 75.71 376,610 -0.56(-0.73%)
Dec 04, 2008 76.00 76.40 75.67 76.27 261,260 +0.33(+0.43%)
Dec 03, 2008 75.88 76.40 75.61 75.94 223,108 -0.36(-0.47%)
Dec 02, 2008 75.83 76.41 75.53 76.30 259,518 +0.46(+0.61%)
Dec 01, 2008 75.72 76.26 75.50 75.84 236,170 +0.15(+0.20%)
Nov 28, 2008 75.53 75.69 75.09 75.69 97,133 -0.24(-0.32%)
Nov 26, 2008 75.10 75.94 75.09 75.93 211,475 +0.47(+0.62%)
Nov 25, 2008 74.35 75.72 74.30 75.46 340,157 +1.28(+1.73%)
Nov 24, 2008 74.00 74.90 73.76 74.18 410,122 -0.32(-0.43%)
Nov 21, 2008 74.33 75.05 74.17 74.50 268,903 -0.37(-0.49%)
Nov 20, 2008 74.58 75.37 74.58 74.87 225,197 -0.06(-0.08%)
Nov 19, 2008 74.37 74.99 74.37 74.93 154,817 +0.26(+0.35%)
Nov 18, 2008 74.45 74.80 74.45 74.67 205,260 +0.05(+0.07%)
Nov 17, 2008 74.55 74.78 74.33 74.62 156,910 -0.19(-0.25%)
Nov 14, 2008 74.68 74.90 74.31 74.81 297,400 +0.26(+0.35%)
Nov 13, 2008 74.11 74.92 74.06 74.55 222,537 +0.00(+0.00%)
Nov 12, 2008 74.95 74.95 73.92 74.55 160,586 -0.24(-0.32%)
Nov 11, 2008 74.07 75.00 74.00 74.79 167,198 +0.19(+0.25%)
Nov 10, 2008 74.55 74.89 74.12 74.60 132,778 +0.00(+0.00%)
Nov 07, 2008 74.60 74.74 74.29 74.60 222,903 -0.16(-0.21%)
Nov 06, 2008 74.40 74.83 74.16 74.76 238,379 +0.06(+0.08%)
Nov 05, 2008 74.24 74.93 74.10 74.70 332,149 +0.56(+0.76%)
Nov 04, 2008 73.30 74.15 73.00 74.14 1,260,521 +0.74(+1.01%)
Nov 03, 2008 73.16 73.41 73.00 73.40 308,717 +0.27(+0.37%)
Oct 31, 2008 73.18 73.68 72.65 73.13 282,210 -0.04(-0.06%)
Oct 30, 2008 73.74 73.74 72.73 73.17 181,057 -0.49(-0.67%)
Oct 29, 2008 73.42 74.40 73.17 73.66 732,215 +0.53(+0.72%)
Oct 28, 2008 73.95 73.95 73.00 73.13 185,808 -0.57(-0.77%)
Oct 27, 2008 74.04 74.34 73.24 73.70 242,704 -0.40(-0.54%)
Oct 24, 2008 75.12 75.12 73.19 74.10 283,702 -0.86(-1.15%)
Oct 23, 2008 75.40 75.40 74.47 74.96 172,427 -0.35(-0.46%)
Oct 22, 2008 74.78 75.43 74.56 75.31 416,823 +0.34(+0.45%)
Oct 21, 2008 74.59 75.05 73.90 74.97 582,596 +1.26(+1.71%)
Oct 20, 2008 73.24 74.19 73.20 73.71 219,821 -0.03(-0.04%)
Oct 17, 2008 73.14 73.82 72.51 73.74 304,699 +0.40(+0.55%)
Oct 16, 2008 73.41 73.44 72.49 73.34 202,818 -0.01(-0.01%)
Oct 15, 2008 73.06 73.42 72.19 73.35 229,657 -0.45(-0.61%)
Oct 14, 2008 74.17 74.47 72.62 73.80 368,571 +0.93(+1.28%)
Oct 13, 2008 71.51 73.09 70.00 72.87 333,305 +2.91(+4.16%)
Oct 10, 2008 70.25 71.59 67.00 69.96 647,968 -2.20(-3.05%)
Oct 09, 2008 74.42 75.00 71.73 72.16 365,905 -2.32(-3.11%)
Oct 08, 2008 75.65 75.93 74.42 74.48 320,850 -1.12(-1.48%)
Oct 07, 2008 75.49 76.00 75.00 75.60 251,943 +0.22(+0.29%)
Oct 06, 2008 76.01 76.25 75.00 75.38 326,823 -0.61(-0.80%)
Oct 03, 2008 76.19 76.19 75.21 75.99 209,581 -0.42(-0.55%)
Oct 02, 2008 75.66 76.74 75.06 76.41 300,721 +1.46(+1.95%)
Oct 01, 2008 75.26 76.08 74.71 74.95 344,345 -0.67(-0.89%)
Sep 30, 2008 77.00 77.00 75.38 75.62 240,489 -0.87(-1.14%)
Sep 29, 2008 76.99 76.99 75.72 76.49 439,459 +0.37(+0.49%)
Sep 26, 2008 76.60 76.62 76.11 76.12 0 -0.77(-1.00%)
Sep 25, 2008 77.00 77.46 76.11 76.89 200,020 +0.25(+0.33%)
Sep 24, 2008 76.82 77.10 76.08 76.64 3,408,056 -0.01(-0.01%)
Sep 23, 2008 76.18 76.80 76.05 76.65 195,013 +0.24(+0.31%)
Sep 22, 2008 75.75 76.45 75.50 76.41 171,745 -0.20(-0.26%)
Sep 19, 2008 77.53 77.53 75.52 76.61 0 +0.59(+0.78%)
Sep 18, 2008 76.77 76.96 75.56 76.02 336,861 -0.75(-0.97%)
Sep 17, 2008 76.62 77.07 76.50 76.77 294,352 +0.09(+0.12%)
Sep 16, 2008 77.83 78.02 76.67 76.67 166,339 -0.75(-0.97%)
Sep 15, 2008 78.05 78.05 76.92 77.42 118,502 +0.58(+0.75%)
Sep 12, 2008 77.13 77.23 76.66 76.84 133,614 -0.25(-0.32%)
Sep 11, 2008 77.27 77.31 76.98 77.09 183,411 -0.05(-0.06%)
Sep 10, 2008 76.85 77.17 76.81 77.14 134,895 +0.00(+0.00%)
Sep 09, 2008 76.97 77.24 76.89 77.14 225,005 +0.14(+0.18%)
Sep 08, 2008 76.83 77.00 76.38 77.00 148,856 +0.54(+0.71%)
Sep 05, 2008 76.65 76.78 76.40 76.46 0 -0.11(-0.14%)
Sep 04, 2008 76.49 76.68 76.36 76.57 184,404 +0.21(+0.28%)
Sep 03, 2008 76.27 76.42 76.15 76.36 171,551 +0.10(+0.13%)
Sep 02, 2008 76.34 76.34 75.76 76.26 148,999 -0.04(-0.05%)
Aug 29, 2008 76.81 76.81 76.19 76.30 110,867 -0.10(-0.13%)
Aug 28, 2008 76.30 76.62 76.19 76.40 341,345 +0.07(+0.09%)
Aug 27, 2008 76.07 76.36 76.02 76.33 391,856 +0.02(+0.03%)
Aug 26, 2008 76.22 76.37 76.06 76.31 585,498 +0.10(+0.13%)
Aug 25, 2008 76.00 76.22 76.00 76.21 92,936 +0.21(+0.28%)
Aug 22, 2008 75.98 76.00 75.75 76.00 146,033 -0.16(-0.21%)
Aug 21, 2008 76.06 76.23 75.91 76.16 105,357 -0.02(-0.03%)
Aug 20, 2008 75.92 76.25 75.92 76.18 120,800 +0.17(+0.22%)
Aug 19, 2008 76.06 76.06 75.86 76.01 109,533 -0.04(-0.05%)
Aug 18, 2008 75.90 76.08 75.90 76.05 77,540 +0.10(+0.13%)
Aug 15, 2008 75.93 76.00 75.80 75.95 0 +0.24(+0.32%)
Aug 14, 2008 75.69 75.75 75.52 75.71 151,589 +0.19(+0.25%)
Aug 13, 2008 75.66 75.77 75.42 75.52 135,054 -0.20(-0.26%)
Aug 12, 2008 75.46 75.76 75.46 75.72 196,221 +0.34(+0.45%)
Aug 11, 2008 75.73 75.73 75.20 75.38 201,193 -0.32(-0.42%)
Aug 08, 2008 75.56 75.72 75.46 75.70 230,997 -0.03(-0.04%)
Aug 07, 2008 75.31 75.76 75.24 75.73 244,957 +0.46(+0.61%)
Aug 06, 2008 75.20 75.30 75.00 75.27 233,250 -0.08(-0.11%)
Aug 05, 2008 75.54 75.60 75.31 75.35 157,984 -0.31(-0.41%)
Aug 04, 2008 75.61 75.83 75.52 75.66 190,840 -0.14(-0.18%)
Aug 01, 2008 76.12 76.12 75.60 75.80 392,963 -0.17(-0.22%)
Jul 31, 2008 75.99 76.00 75.85 75.97 120,241 +0.26(+0.34%)
Jul 30, 2008 75.59 75.80 75.35 75.71 77,310 +0.02(+0.03%)
Jul 29, 2008 75.69 75.77 75.51 75.69 90,089 -0.12(-0.16%)
Jul 28, 2008 75.79 75.89 75.57 75.81 111,624 +0.50(+0.66%)
Jul 25, 2008 75.62 75.69 75.26 75.31 127,248 -0.48(-0.63%)
Jul 24, 2008 75.49 75.86 75.44 75.79 132,388 +0.54(+0.72%)
Jul 23, 2008 75.17 75.32 75.03 75.25 163,318 +0.03(+0.04%)
Jul 22, 2008 75.37 75.43 75.08 75.22 117,985 -0.23(-0.30%)
Jul 21, 2008 75.30 75.45 75.15 75.45 84,225 +0.16(+0.21%)
Jul 18, 2008 75.51 75.65 75.15 75.29 110,381 -0.12(-0.16%)
Jul 17, 2008 75.73 75.82 75.29 75.41 101,324 -0.35(-0.46%)
Jul 16, 2008 76.06 76.10 75.64 75.76 151,998 -0.63(-0.82%)
Jul 15, 2008 76.22 76.46 76.22 76.39 237,066 +0.07(+0.09%)
Jul 14, 2008 76.04 76.46 76.03 76.32 193,733 +0.41(+0.54%)
Jul 11, 2008 76.64 76.64 75.90 75.91 206,063 -0.48(-0.63%)
Jul 10, 2008 76.22 76.41 76.10 76.39 255,498 +0.21(+0.28%)
Jul 09, 2008 76.28 76.35 75.99 76.18 812,300 +0.01(+0.01%)
Jul 08, 2008 75.87 76.24 75.79 76.17 92,326 +0.43(+0.57%)
Jul 07, 2008 75.70 75.95 75.26 75.74 216,685 +0.04(+0.05%)
Jul 04, 2008 75.75 75.83 75.41 75.70 302,991 +0.00(+0.00%)
Jul 03, 2008 75.75 75.83 75.41 75.70 302,991 +0.06(+0.08%)
Jul 02, 2008 75.85 75.85 75.50 75.64 118,303 -0.03(-0.04%)
Jul 01, 2008 75.84 76.18 75.54 75.67 255,616 -0.53(-0.70%)
Jun 30, 2008 76.29 76.29 75.98 76.20 180,812 +0.20(+0.26%)
Jun 27, 2008 76.54 76.54 75.78 76.00 123,236 +0.20(+0.26%)
Jun 26, 2008 75.56 76.05 75.56 75.80 100,437 +0.00(+0.00%)
Jun 25, 2008 75.87 75.87 75.40 75.80 108,860 +0.03(+0.04%)
Jun 24, 2008 75.70 75.83 75.55 75.77 194,028 +0.32(+0.42%)
Jun 23, 2008 75.81 75.81 75.45 75.45 99,138 -0.26(-0.34%)
Jun 20, 2008 75.84 75.84 75.58 75.71 145,893 +0.15(+0.20%)
Jun 19, 2008 75.71 75.79 75.50 75.56 130,010 -0.19(-0.25%)
Jun 18, 2008 75.48 75.84 75.48 75.75 110,062 +0.26(+0.34%)
Jun 17, 2008 75.29 75.59 75.10 75.50 199,386 +0.25(+0.33%)
Jun 16, 2008 75.20 75.45 75.15 75.25 168,482 +0.07(+0.09%)
Jun 13, 2008 75.38 75.54 75.02 75.18 132,431 -0.12(-0.16%)
Jun 12, 2008 75.55 75.60 75.25 75.30 146,684 -0.64(-0.84%)
Jun 11, 2008 75.72 76.06 75.65 75.94 113,997 +0.29(+0.38%)
Jun 10, 2008 75.75 75.99 75.56 75.65 129,107 -0.28(-0.37%)
Jun 09, 2008 76.04 76.32 75.89 75.93 127,392 -0.63(-0.82%)
Jun 06, 2008 76.20 76.59 76.20 76.56 187,100 +0.45(+0.59%)
Jun 05, 2008 76.21 76.36 76.00 76.11 108,142 -0.29(-0.38%)
Jun 04, 2008 76.61 76.75 76.34 76.40 181,187 -0.31(-0.40%)
Jun 03, 2008 76.10 76.82 75.99 76.71 126,298 +0.22(+0.29%)
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.