Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(USTRS: )

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 (%)
Apr 29, 2011 105.52 105.95 105.22 105.90 0 +0.30(+0.29%)
Apr 28, 2011 105.59 105.59 105.59 105.59 0 +0.83(+0.79%)
Apr 27, 2011 104.77 104.77 104.77 104.77 0 -1.19(-1.12%)
Apr 26, 2011 105.95 105.95 105.95 105.95 0 +1.05(+1.00%)
Apr 25, 2011 104.91 104.91 104.91 104.91 0 +0.37(+0.35%)
Apr 21, 2011 104.54 104.54 104.54 0 -0.16(-0.15%)
Apr 20, 2011 104.69 104.69 104.69 104.69 0 -0.65(-0.62%)
Apr 19, 2011 105.34 105.34 105.34 105.34 0 +0.46(+0.44%)
Apr 18, 2011 104.88 104.88 104.88 104.88 0 +0.32(+0.31%)
Apr 15, 2011 104.56 104.56 104.56 0 +1.24(+1.20%)
Apr 14, 2011 103.32 103.32 103.32 103.32 0 +0.05(+0.05%)
Apr 13, 2011 103.27 103.27 103.27 0 +0.55(+0.53%)
Apr 12, 2011 102.73 102.73 102.73 102.73 0 +1.06(+1.04%)
Apr 11, 2011 101.67 101.67 101.67 101.67 0 -0.05(-0.05%)
Apr 08, 2011 101.72 101.72 101.72 0 -0.34(-0.34%)
Apr 07, 2011 102.06 102.06 102.06 0 -0.38(-0.37%)
Apr 06, 2011 102.44 102.44 102.44 102.44 0 -1.55(-1.49%)
Apr 05, 2011 103.99 103.99 103.99 103.99 0 -0.42(-0.40%)
Apr 04, 2011 104.41 104.41 104.41 104.41 0 +0.12(+0.11%)
Apr 01, 2011 104.30 104.30 104.30 0 +0.41(+0.40%)
Mar 31, 2011 103.88 103.88 103.88 103.88 0 -0.15(-0.14%)
Mar 30, 2011 104.03 104.03 104.03 104.03 0 +0.73(+0.70%)
Mar 29, 2011 103.31 103.31 103.31 103.31 0 -0.77(-0.74%)
Mar 28, 2011 104.08 104.08 104.08 104.08 0 +0.02(+0.02%)
Mar 25, 2011 104.06 104.06 104.06 0 -0.26(-0.25%)
Mar 24, 2011 104.32 104.32 104.32 104.32 0 -0.76(-0.72%)
Mar 23, 2011 105.08 105.08 105.08 105.08 0 -0.10(-0.10%)
Mar 22, 2011 105.18 105.18 105.18 105.18 0 +0.28(+0.27%)
Mar 21, 2011 104.90 104.90 104.90 104.90 0 -0.58(-0.55%)
Mar 18, 2011 105.48 105.48 105.48 0 +0.17(+0.16%)
Mar 17, 2011 105.31 105.31 105.31 105.31 0 -0.76(-0.71%)
Mar 16, 2011 106.06 106.06 106.06 106.06 0 +1.22(+1.16%)
Mar 15, 2011 104.84 104.84 104.84 104.84 0 +1.53(+1.48%)
Mar 14, 2011 103.31 103.31 103.31 103.31 0 +0.03(+0.03%)
Mar 11, 2011 103.28 103.28 103.28 0 -0.72(-0.69%)
Mar 10, 2011 104.00 104.00 104.00 104.00 0 +1.73(+1.70%)
Mar 09, 2011 102.27 102.27 102.27 102.27 0 +0.91(+0.89%)
Mar 08, 2011 101.36 101.36 101.36 101.36 0 -0.67(-0.66%)
Mar 07, 2011 102.03 102.03 102.03 102.03 0 -0.44(-0.43%)
Mar 04, 2011 102.47 102.47 102.47 0 +0.58(+0.57%)
Mar 03, 2011 101.89 101.89 101.89 101.89 0 -1.05(-1.02%)
Mar 02, 2011 102.94 102.94 102.94 102.94 0 -1.56(-1.50%)
Mar 01, 2011 104.51 104.51 104.51 104.51 0 +0.23(+0.22%)
Feb 28, 2011 104.28 104.28 104.28 104.28 0 +0.15(+0.14%)
Feb 25, 2011 104.13 104.13 104.13 0 +0.71(+0.69%)
Feb 24, 2011 103.42 103.42 103.42 103.42 0 +0.72(+0.70%)
Feb 23, 2011 102.70 102.80 102.70 102.70 0 +0.28(+0.27%)
Feb 22, 2011 102.42 102.42 102.42 102.42 0 +1.39(+1.38%)
Feb 18, 2011 101.03 101.03 101.03 101.03 0 -0.28(-0.28%)
Feb 17, 2011 101.31 101.31 101.31 101.31 0 +0.08(+0.08%)
Feb 16, 2011 101.23 101.23 101.23 101.23 0 -0.28(-0.28%)
Feb 15, 2011 101.51 101.51 101.51 101.51 0 +8.54(+9.19%)
Feb 14, 2011 92.97 92.97 92.97 92.97 0 +0.15(+0.16%)
Feb 11, 2011 92.82 92.82 92.82 0 +1.27(+1.39%)
Feb 10, 2011 91.55 91.55 91.55 91.55 0 -1.05(-1.14%)
Feb 09, 2011 92.60 92.60 92.60 92.60 0 +0.72(+0.78%)
Feb 08, 2011 91.88 91.88 91.88 91.88 0 -0.86(-0.93%)
Feb 07, 2011 92.74 92.74 92.74 92.74 0 +0.35(+0.38%)
Feb 04, 2011 92.39 92.39 92.39 0 -0.90(-0.96%)
Feb 03, 2011 93.29 93.29 93.29 93.29 0 -0.79(-0.84%)
Feb 02, 2011 94.08 94.08 94.08 94.08 0 -0.01(-0.01%)
Feb 01, 2011 94.09 94.09 94.09 94.09 0 -0.73(-0.77%)
Jan 31, 2011 94.81 94.81 94.81 94.81 0 -0.61(-0.64%)
Jan 28, 2011 95.42 95.42 95.42 0 +0.62(+0.66%)
Jan 27, 2011 94.80 94.80 94.80 94.80 0 +0.27(+0.28%)
Jan 26, 2011 94.53 94.53 94.44 94.53 0 -1.52(-1.58%)
Jan 25, 2011 96.05 96.05 95.93 96.05 0 +1.06(+1.12%)
Jan 24, 2011 94.98 94.98 94.98 94.98 0 +0.14(+0.15%)
Jan 21, 2011 94.84 94.84 94.84 0 +0.52(+0.56%)
Jan 20, 2011 94.32 94.32 94.32 94.32 0 -1.26(-1.32%)
Jan 19, 2011 95.58 95.58 95.58 95.58 0 +0.61(+0.64%)
Jan 18, 2011 94.97 94.97 94.97 94.97 0 -0.46(-0.48%)
Jan 14, 2011 95.43 95.43 95.43 95.43 0 -0.63(-0.66%)
Jan 13, 2011 96.06 96.06 96.06 96.06 0 +0.74(+0.78%)
Jan 12, 2011 95.32 95.32 95.32 95.32 0 -0.73(-0.76%)
Jan 11, 2011 96.05 96.05 96.05 96.05 0 -0.59(-0.61%)
Jan 10, 2011 96.64 96.64 96.64 96.64 0 +0.50(+0.52%)
Jan 07, 2011 96.14 96.14 96.14 0 +0.55(+0.57%)
Jan 06, 2011 95.59 95.59 95.59 95.59 0 +0.32(+0.34%)
Jan 05, 2011 95.27 95.27 95.27 95.27 0 -2.15(-2.21%)
Jan 04, 2011 97.42 97.42 97.42 97.42 0 -0.02(-0.02%)
Jan 03, 2011 97.44 97.44 97.44 97.44 0 -1.08(-1.09%)
Dec 31, 2010 97.11 98.64 97.06 98.52 0 +1.48(+1.53%)
Dec 30, 2010 97.03 97.03 97.03 97.03 0 -0.05(-0.06%)
Dec 29, 2010 97.09 97.09 97.09 97.09 0 +1.59(+1.66%)
Dec 28, 2010 95.50 95.50 95.50 95.50 0 -2.03(-2.08%)
Dec 27, 2010 97.53 97.53 97.53 97.53 0 +1.04(+1.08%)
Dec 23, 2010 96.49 96.49 96.49 0 -0.37(-0.38%)
Dec 22, 2010 96.86 96.86 96.86 96.86 0 -0.58(-0.59%)
Dec 21, 2010 97.44 97.44 97.44 97.44 0 +0.56(+0.58%)
Dec 20, 2010 96.88 96.88 96.88 96.88 0 -0.03(-0.03%)
Dec 17, 2010 95.31 97.53 95.09 96.91 0 +1.75(+1.84%)
Dec 16, 2010 95.16 95.16 95.16 95.16 0 +0.59(+0.63%)
Dec 15, 2010 94.56 94.56 94.56 94.56 0 -1.30(-1.35%)
Dec 14, 2010 95.86 95.86 95.86 95.86 0 -1.16(-1.20%)
Dec 10, 2010 97.55 98.22 94.94 97.02 0 -0.48(-0.50%)
Dec 09, 2010 97.51 97.51 97.51 97.51 0 +0.41(+0.42%)
Dec 08, 2010 97.10 97.10 97.10 97.10 0 -0.90(-0.92%)
Dec 07, 2010 98.00 98.00 98.00 98.00 0 -2.16(-2.16%)
Dec 06, 2010 100.16 100.16 100.16 100.16 0 +1.25(+1.26%)
Dec 03, 2010 99.89 100.81 98.67 98.91 0 -0.78(-0.78%)
Dec 02, 2010 99.70 99.70 99.70 99.70 0 -0.27(-0.27%)
Dec 01, 2010 99.97 99.97 99.97 99.97 0 -2.27(-2.22%)
Nov 30, 2010 102.23 102.23 102.23 102.23 0 +0.48(+0.47%)
Nov 29, 2010 101.76 101.76 101.76 0 +1.06(+1.06%)
Nov 26, 2010 100.98 101.02 99.69 100.69 0 +1.19(+1.20%)
Nov 24, 2010 99.50 99.50 99.50 99.50 0 -1.75(-1.73%)
Nov 23, 2010 101.25 101.25 101.25 101.25 0 +0.58(+0.57%)
Nov 22, 2010 100.67 100.67 100.67 100.67 0 +0.61(+0.61%)
Nov 19, 2010 99.44 100.31 99.39 100.06 0 +0.44(+0.44%)
Nov 18, 2010 99.62 99.62 99.62 99.62 0 +0.30(+0.30%)
Nov 17, 2010 99.33 99.33 99.33 99.33 0 -0.41(-0.41%)
Nov 16, 2010 99.73 99.73 99.73 99.73 0 +2.30(+2.37%)
Nov 15, 2010 97.43 97.43 97.43 97.43 0 +4.44(+4.77%)
Nov 12, 2010 93.95 94.91 92.92 92.99 0 -0.98(-1.05%)
Nov 10, 2010 93.98 93.98 93.98 93.98 0 +0.29(+0.31%)
Nov 09, 2010 93.69 93.69 93.69 93.69 0 -2.26(-2.35%)
Nov 08, 2010 95.95 95.95 95.95 95.95 0 +0.13(+0.14%)
Nov 05, 2010 95.81 95.81 95.81 0 -1.46(-1.50%)
Nov 04, 2010 97.27 97.27 97.27 97.27 0 +0.41(+0.42%)
Nov 03, 2010 96.87 96.87 96.87 96.87 0 -1.98(-2.00%)
Nov 02, 2010 98.84 98.84 98.84 98.84 0 +1.23(+1.26%)
Nov 01, 2010 97.62 97.62 97.62 97.62 0 -0.51(-0.52%)
Oct 29, 2010 98.12 98.12 98.12 0 +1.06(+1.09%)
Oct 28, 2010 97.06 97.06 97.06 97.06 0 +0.19(+0.19%)
Oct 27, 2010 96.88 96.88 96.88 96.88 0 -2.52(-2.54%)
Oct 25, 2010 99.40 99.40 99.40 99.40 0 +0.38(+0.39%)
Oct 22, 2010 99.02 99.02 99.02 0 +0.59(+0.60%)
Oct 21, 2010 98.42 98.42 98.42 98.42 0 -1.24(-1.25%)
Oct 20, 2010 99.66 99.66 99.66 99.66 0 +0.18(+0.18%)
Oct 19, 2010 99.48 99.48 99.48 99.48 0 +0.57(+0.58%)
Oct 18, 2010 98.91 98.91 98.91 98.91 0 +0.74(+0.76%)
Oct 15, 2010 98.17 98.17 98.17 0 -1.20(-1.21%)
Oct 14, 2010 99.38 99.38 99.38 99.38 0 -1.69(-1.67%)
Oct 13, 2010 101.06 101.06 101.06 101.06 0 -0.11(-0.11%)
Oct 12, 2010 101.17 101.17 101.17 101.17 0 -1.06(-1.04%)
Oct 08, 2010 102.23 102.23 102.23 102.23 0 -0.59(-0.58%)
Oct 07, 2010 102.83 102.83 102.83 102.83 0 -0.84(-0.81%)
Oct 06, 2010 103.66 103.66 103.66 103.66 0 +1.21(+1.18%)
Oct 05, 2010 102.45 102.45 102.45 102.45 0 -0.61(-0.59%)
Oct 04, 2010 103.06 103.06 103.06 103.06 0 +0.21(+0.20%)
Oct 01, 2010 102.85 102.85 102.85 0 -0.52(-0.51%)
Sep 30, 2010 103.38 103.38 103.38 103.38 0 -0.11(-0.11%)
Sep 29, 2010 103.48 103.48 103.48 103.48 0 -0.41(-0.40%)
Sep 28, 2010 103.90 103.90 103.90 103.90 0 +0.68(+0.66%)
Sep 27, 2010 103.22 103.22 103.22 103.22 0 +1.80(+1.78%)
Sep 24, 2010 101.41 101.41 101.41 0 -1.38(-1.35%)
Sep 23, 2010 102.80 102.80 102.80 102.80 0 +0.32(+0.31%)
Sep 22, 2010 102.48 102.48 102.48 102.48 0 +1.04(+1.02%)
Sep 21, 2010 101.44 101.44 101.44 101.44 0 +1.43(+1.43%)
Sep 20, 2010 100.01 100.01 100.01 100.01 0 +0.51(+0.51%)
Sep 17, 2010 99.50 99.50 99.50 0 -0.59(-0.59%)
Sep 15, 2010 100.09 100.09 100.09 100.09 0 -1.60(-1.58%)
Sep 14, 2010 101.69 101.69 101.69 101.69 0 +1.07(+1.06%)
Sep 13, 2010 100.62 100.62 100.62 100.62 0 +0.49(+0.49%)
Sep 10, 2010 100.12 100.12 100.12 0 -0.55(-0.54%)
Sep 09, 2010 100.67 100.67 100.67 100.67 0 -2.14(-2.08%)
Sep 08, 2010 102.81 102.81 102.81 102.81 0 -0.92(-0.89%)
Sep 07, 2010 103.73 103.73 103.73 103.73 0 +2.09(+2.05%)
Sep 03, 2010 101.65 101.65 101.65 101.65 0 -1.30(-1.26%)
Sep 02, 2010 102.94 102.94 102.94 102.94 0 -1.16(-1.12%)
Sep 01, 2010 104.11 104.11 104.11 104.11 0 -2.41(-2.27%)
Aug 31, 2010 106.52 106.52 106.52 106.52 0 +1.27(+1.20%)
Aug 30, 2010 105.26 105.26 105.26 105.26 0 +1.90(+1.84%)
Aug 27, 2010 103.36 103.36 103.36 0 -3.08(-2.89%)
Aug 26, 2010 106.44 106.44 106.44 106.44 0 +1.02(+0.97%)
Aug 25, 2010 105.41 105.41 105.41 105.41 0 -0.34(-0.33%)
Aug 24, 2010 105.76 105.76 105.76 105.76 0 +1.83(+1.76%)
Aug 23, 2010 103.93 103.93 103.93 103.93 0 +0.09(+0.08%)
Aug 20, 2010 103.95 105.05 103.56 103.84 0 -0.32(-0.31%)
Aug 19, 2010 104.16 104.16 104.16 104.16 0 +1.73(+1.69%)
Aug 18, 2010 102.43 102.43 102.43 102.43 0 +0.41(+0.40%)
Aug 17, 2010 102.02 102.02 102.02 102.02 0 -0.73(-0.71%)
Aug 16, 2010 102.75 102.75 102.75 102.75 0 -6.34(-5.81%)
Aug 13, 2010 109.09 109.09 109.09 0 +1.59(+1.48%)
Aug 12, 2010 107.49 107.49 107.49 107.49 0 -0.39(-0.36%)
Aug 11, 2010 107.88 107.88 107.88 107.88 0 +1.51(+1.42%)
Aug 10, 2010 106.38 106.38 106.38 106.38 0 +0.16(+0.15%)
Aug 09, 2010 106.22 106.22 106.22 106.22 0 -0.35(-0.33%)
Aug 06, 2010 106.57 106.57 106.57 0 +1.12(+1.06%)
Aug 05, 2010 105.45 105.45 105.45 105.45 0 +0.48(+0.45%)
Aug 04, 2010 104.98 104.98 104.98 104.98 0 -0.82(-0.78%)
Aug 03, 2010 105.80 105.80 105.80 105.80 0 +0.48(+0.46%)
Aug 02, 2010 105.31 105.31 105.31 105.31 0 -1.36(-1.27%)
Jul 30, 2010 106.67 106.67 106.67 0 +1.48(+1.41%)
Jul 29, 2010 105.19 105.19 105.19 105.19 0 -0.09(-0.09%)
Jul 28, 2010 105.28 105.28 105.28 105.28 0 +0.34(+0.33%)
Jul 27, 2010 104.94 104.94 104.94 104.94 0 -1.10(-1.04%)
Jul 26, 2010 106.04 106.04 106.04 106.04 0 -0.16(-0.15%)
Jul 23, 2010 106.19 106.19 106.19 0 -1.24(-1.15%)
Jul 22, 2010 107.43 107.43 107.43 107.43 0 -1.33(-1.22%)
Jul 21, 2010 108.76 108.76 108.76 108.76 0 +1.90(+1.78%)
Jul 20, 2010 106.86 106.86 106.86 106.86 0 +0.19(+0.18%)
Jul 19, 2010 106.66 106.66 106.66 106.66 0 -0.94(-0.87%)
Jul 16, 2010 107.60 107.60 107.60 0 +0.61(+0.57%)
Jul 15, 2010 106.99 106.99 106.99 106.99 0 +1.16(+1.09%)
Jul 14, 2010 105.84 105.84 105.84 105.84 0 +1.13(+1.08%)
Jul 13, 2010 104.70 104.70 104.70 104.70 0 -0.98(-0.92%)
Jul 12, 2010 105.68 105.68 105.68 105.68 0 -0.12(-0.11%)
Jul 09, 2010 106.22 106.47 105.62 105.80 0 -0.63(-0.59%)
Jul 08, 2010 106.43 106.43 106.43 106.43 0 -0.70(-0.66%)
Jul 07, 2010 107.13 107.13 107.13 107.13 0 -1.37(-1.26%)
Jul 06, 2010 108.50 108.50 108.50 108.50 0 +0.95(+0.89%)
Jul 02, 2010 108.39 109.00 107.42 107.55 0 -1.05(-0.96%)
Jul 01, 2010 108.59 108.59 108.59 108.59 0 +0.22(+0.20%)
Jun 30, 2010 108.38 108.38 108.38 108.38 0 +0.73(+0.68%)
Jun 29, 2010 107.64 107.64 107.64 107.64 0 +2.27(+2.16%)
Jun 25, 2010 105.37 105.37 105.37 0 +0.48(+0.45%)
Jun 24, 2010 104.89 104.89 104.89 104.89 0 +0.03(+0.03%)
Jun 23, 2010 104.86 104.86 104.86 104.86 0 +0.00(+0.00%)
Jun 22, 2010 104.86 104.86 104.86 104.86 0 +1.31(+1.27%)
Jun 21, 2010 103.55 103.55 103.55 103.55 0 -0.38(-0.36%)
Jun 18, 2010 103.92 103.92 103.92 0 -0.16(-0.16%)
Jun 17, 2010 104.09 104.09 104.09 104.09 0 +0.87(+0.84%)
Jun 16, 2010 103.22 103.22 103.22 103.22 0 +0.60(+0.59%)
Jun 15, 2010 102.62 102.62 102.62 102.62 0 -0.59(-0.58%)
Jun 14, 2010 103.21 103.21 103.21 103.21 0 -0.65(-0.62%)
Jun 11, 2010 103.86 103.86 103.86 0 +1.53(+1.50%)
Jun 10, 2010 102.33 102.33 102.33 102.33 0 -2.06(-1.98%)
Jun 09, 2010 104.39 104.39 104.39 104.39 0 -0.09(-0.09%)
Jun 08, 2010 104.48 104.48 104.48 104.48 0 -0.60(-0.57%)
Jun 07, 2010 105.09 105.09 105.09 105.09 0 +0.91(+0.88%)
Jun 04, 2010 104.17 104.17 104.17 0 +2.61(+2.57%)
Jun 03, 2010 101.56 101.56 101.56 101.56 0 -0.67(-0.66%)
Jun 02, 2010 102.23 102.23 102.23 102.23 0 -1.06(-1.03%)
Jun 01, 2010 103.30 103.30 103.30 103.30 0 +0.52(+0.50%)
May 28, 2010 102.78 102.78 102.78 102.78 0 +0.63(+0.62%)
May 27, 2010 102.15 102.15 102.15 102.15 0 -2.63(-2.51%)
May 26, 2010 104.78 104.78 104.78 104.78 0 -0.41(-0.39%)
May 25, 2010 105.19 105.19 105.19 105.19 0 +0.59(+0.57%)
May 24, 2010 104.59 104.59 104.59 104.59 0 -0.15(-0.14%)
May 21, 2010 104.86 106.84 104.22 104.74 0 +0.02(+0.01%)
May 20, 2010 104.73 104.73 104.73 104.73 0 +2.33(+2.27%)
May 19, 2010 102.40 102.40 102.40 102.40 0 -0.05(-0.05%)
May 18, 2010 100.20 102.45 102.03 102.44 0 +2.21(+2.21%)
May 17, 2010 100.50 100.28 100.12 100.23 0 -0.30(-0.30%)
May 14, 2010 100.53 100.53 100.53 0 -6.62(-6.18%)
May 13, 2010 107.16 107.16 107.16 107.16 0 +1.03(+0.97%)
May 12, 2010 106.12 106.12 106.12 106.12 0 -0.12(-0.12%)
May 11, 2010 106.25 106.25 106.25 106.25 0 +0.00(+0.00%)
May 10, 2010 106.25 106.25 106.25 106.25 0 -1.00(-0.93%)
May 07, 2010 107.25 107.25 107.25 0 -2.22(-2.03%)
May 06, 2010 109.47 109.47 109.47 109.47 0 +2.41(+2.25%)
May 05, 2010 107.06 107.06 107.06 107.06 0 +0.14(+0.13%)
May 04, 2010 106.92 106.92 106.92 106.92 0 +0.80(+0.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback