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
Extended Dur Trs Idx ETF Vanguard
(NY:
EDV
)
73.03
-2.01 (-2.68%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009
56.87
57.67
56.64
57.07
105,201
-0.63(-1.09%)
Apr 29, 2009
58.65
59.09
57.35
57.70
22,004
-0.72(-1.24%)
Apr 28, 2009
61.05
61.05
58.25
58.42
32,491
-1.65(-2.74%)
Apr 27, 2009
59.58
60.07
59.12
60.07
6,558
+0.30(+0.50%)
Apr 24, 2009
60.18
60.25
59.08
59.77
36,508
-0.93(-1.53%)
Apr 23, 2009
60.56
61.24
60.33
60.69
8,693
-0.40(-0.66%)
Apr 22, 2009
61.71
61.71
60.36
61.10
7,693
-1.22(-1.96%)
Apr 21, 2009
63.36
63.62
62.17
62.32
3,640
-0.55(-0.87%)
Apr 20, 2009
62.95
62.95
62.10
62.86
6,663
+1.36(+2.22%)
Apr 17, 2009
61.67
62.03
61.18
61.50
15,496
-0.77(-1.23%)
Apr 16, 2009
62.35
62.68
61.91
62.27
6,882
-1.11(-1.75%)
Apr 15, 2009
63.39
63.41
62.61
63.38
1,778
-0.04(-0.07%)
Apr 14, 2009
62.81
63.42
62.75
63.42
1,439
+1.02(+1.63%)
Apr 13, 2009
63.02
63.02
62.40
62.40
972
+0.01(+0.02%)
Apr 09, 2009
61.84
62.39
61.84
62.39
4,777
-0.91(-1.43%)
Apr 08, 2009
62.29
63.34
62.29
63.30
1,985
+1.01(+1.63%)
Apr 07, 2009
62.18
62.39
62.13
62.28
3,305
+0.17(+0.27%)
Apr 06, 2009
62.73
62.79
62.11
62.11
7,367
-1.16(-1.83%)
Apr 03, 2009
64.37
64.37
62.67
63.27
9,930
-1.23(-1.91%)
Apr 02, 2009
65.15
65.15
64.21
64.50
4,879
-0.92(-1.41%)
Apr 01, 2009
65.70
65.70
64.85
65.43
13,352
+0.49(+0.75%)
Mar 31, 2009
63.90
64.94
63.90
64.94
21,574
+1.00(+1.56%)
Mar 30, 2009
64.58
64.58
63.43
63.94
3,122
+1.78(+2.86%)
Mar 26, 2009
61.29
62.38
61.25
62.16
3,006
+0.65(+1.06%)
Mar 25, 2009
61.74
62.03
61.05
61.51
12,270
-1.14(-1.82%)
Mar 24, 2009
61.35
63.09
60.92
62.65
61,665
+0.82(+1.32%)
Mar 23, 2009
62.67
63.23
61.72
61.84
26,774
-1.07(-1.69%)
Mar 20, 2009
62.26
63.67
62.26
62.90
10,879
-0.87(-1.37%)
Mar 19, 2009
65.14
65.15
63.32
63.78
16,143
+1.04(+1.65%)
Mar 18, 2009
61.00
67.87
60.99
62.74
74,550
+1.85(+3.03%)
Mar 17, 2009
62.20
62.66
60.73
60.89
12,638
-1.07(-1.72%)
Mar 16, 2009
61.74
61.96
61.31
61.96
12,149
-0.99(-1.57%)
Mar 13, 2009
62.83
63.56
62.76
62.95
0
-0.06(-0.09%)
Mar 12, 2009
64.46
64.46
61.22
63.00
17,651
-0.31(-0.50%)
Mar 11, 2009
62.35
63.32
61.55
63.32
9,492
+1.03(+1.66%)
Mar 10, 2009
63.49
63.49
62.28
62.28
6,429
-2.33(-3.61%)
Mar 09, 2009
64.90
64.90
63.85
64.61
5,600
-0.35(-0.54%)
Mar 06, 2009
64.70
66.24
64.70
64.96
0
-0.72(-1.09%)
Mar 05, 2009
64.66
65.68
64.57
65.68
19,848
+2.66(+4.21%)
Mar 04, 2009
62.63
63.10
62.08
63.02
9,642
-0.44(-0.69%)
Mar 02, 2009
63.82
64.10
63.27
63.46
9,014
+1.09(+1.75%)
Feb 27, 2009
63.92
63.92
62.33
62.37
0
-1.20(-1.88%)
Feb 26, 2009
64.27
64.32
62.95
63.57
16,528
-0.87(-1.35%)
Feb 25, 2009
66.25
66.51
64.41
64.44
7,784
-1.11(-1.69%)
Feb 24, 2009
66.45
67.05
65.55
65.55
42,615
+0.49(+0.76%)
Feb 23, 2009
64.33
65.29
64.22
65.06
29,805
+0.43(+0.66%)
Feb 20, 2009
64.55
65.64
64.09
64.63
30,169
+1.25(+1.98%)
Feb 19, 2009
63.63
64.61
62.94
63.38
18,765
-2.05(-3.13%)
Feb 18, 2009
66.76
67.04
65.42
65.43
10,510
-0.76(-1.15%)
Feb 17, 2009
64.34
66.20
63.86
66.19
48,157
+2.80(+4.43%)
Feb 13, 2009
65.03
65.03
62.94
63.38
11,135
-2.86(-4.32%)
Feb 12, 2009
66.68
66.90
65.47
66.24
13,004
-1.12(-1.66%)
Feb 11, 2009
66.81
67.60
66.81
67.36
28,316
+1.44(+2.19%)
Feb 10, 2009
64.36
65.92
64.14
65.92
50,932
+3.01(+4.79%)
Feb 09, 2009
61.74
62.90
61.61
62.90
13,504
+0.02(+0.04%)
Feb 06, 2009
62.77
63.59
61.43
62.88
27,964
-0.66(-1.03%)
Feb 05, 2009
63.68
63.68
63.05
63.54
4,261
-0.94(-1.46%)
Feb 04, 2009
63.00
64.52
62.00
64.48
20,111
+0.59(+0.92%)
Feb 03, 2009
66.25
66.39
63.51
63.89
29,265
-2.24(-3.39%)
Feb 02, 2009
65.70
66.17
64.04
66.13
11,008
+2.88(+4.56%)
Jan 30, 2009
66.19
66.19
62.98
63.25
0
-2.66(-4.03%)
Jan 29, 2009
67.92
68.04
65.76
65.91
11,647
-2.27(-3.32%)
Jan 28, 2009
70.40
71.41
68.17
68.17
9,233
-2.63(-3.71%)
Jan 27, 2009
68.89
70.84
68.89
70.80
10,059
+2.31(+3.37%)
Jan 26, 2009
69.55
69.55
67.64
68.49
5,078
-0.41(-0.60%)
Jan 23, 2009
69.56
69.56
67.63
68.90
4,028
-0.76(-1.09%)
Jan 22, 2009
71.63
71.63
67.37
69.66
26,445
-2.61(-3.61%)
Jan 21, 2009
73.43
74.01
71.51
72.27
15,367
-1.77(-2.39%)
Jan 20, 2009
74.35
76.57
73.43
74.04
11,077
-3.02(-3.92%)
Jan 16, 2009
75.56
77.50
74.90
77.06
12,236
-0.25(-0.32%)
Jan 15, 2009
77.48
77.91
76.19
77.31
13,678
-0.78(-1.00%)
Jan 14, 2009
75.43
78.31
75.43
78.09
21,433
+3.48(+4.66%)
Jan 13, 2009
74.77
74.85
73.95
74.61
5,899
-0.44(-0.59%)
Jan 12, 2009
75.08
75.18
73.15
75.05
16,204
+1.20(+1.63%)
Jan 09, 2009
72.56
75.80
71.92
73.85
20,097
+0.74(+1.01%)
Jan 08, 2009
70.41
73.11
70.41
73.11
13,931
+3.26(+4.67%)
Jan 07, 2009
68.66
74.50
68.55
69.84
14,592
+0.20(+0.29%)
Jan 06, 2009
67.36
71.11
66.85
69.64
54,583
+0.28(+0.40%)
Jan 05, 2009
74.54
76.82
68.65
69.37
118,339
-5.76(-7.67%)
Jan 02, 2009
82.06
82.78
73.10
75.13
0
-5.41(-6.72%)
Jan 01, 2009
83.97
83.97
80.54
80.54
0
+0.00(+0.00%)
Dec 31, 2008
83.97
83.97
80.54
80.54
25,517
-3.14(-3.75%)
Dec 30, 2008
82.31
83.69
82.31
83.69
13,390
+0.86(+1.04%)
Dec 29, 2008
85.66
85.66
82.79
82.82
7,757
-0.99(-1.18%)
Dec 26, 2008
83.44
85.58
82.53
83.81
17,563
+1.05(+1.27%)
Dec 24, 2008
81.89
82.76
81.84
82.76
14,958
+0.61(+0.74%)
Dec 23, 2008
81.01
82.69
81.01
82.16
34,115
-0.08(-0.10%)
Dec 22, 2008
83.96
83.96
81.45
82.24
16,362
-1.71(-2.04%)
Dec 19, 2008
85.57
92.73
83.21
83.95
67,412
-0.45(-0.54%)
Dec 18, 2008
85.77
85.77
80.25
84.40
21,609
+2.81(+3.44%)
Dec 17, 2008
80.60
83.50
77.30
81.60
24,192
+3.86(+4.96%)
Dec 16, 2008
77.83
78.50
76.20
77.74
13,071
+1.80(+2.37%)
Dec 15, 2008
74.60
77.30
73.82
75.94
10,859
+2.17(+2.94%)
Dec 12, 2008
74.79
77.30
72.26
73.77
23,889
-0.54(-0.73%)
Dec 11, 2008
74.37
74.45
72.26
74.32
14,129
+0.33(+0.45%)
Dec 10, 2008
72.63
75.02
72.16
73.98
97,659
+3.07(+4.33%)
Dec 09, 2008
72.37
73.08
69.57
70.91
74,383
+0.12(+0.16%)
Dec 08, 2008
71.81
73.59
70.59
70.80
69,174
-2.63(-3.59%)
Dec 05, 2008
75.87
78.95
73.39
73.43
56,339
-0.80(-1.08%)
Dec 04, 2008
75.56
76.45
72.82
74.24
29,279
-0.14(-0.19%)
Dec 03, 2008
74.26
76.94
72.73
74.38
23,402
+1.55(+2.13%)
Dec 02, 2008
74.54
76.78
70.49
72.82
36,875
+1.73(+2.44%)
Dec 01, 2008
69.02
72.19
67.91
71.09
29,788
+3.86(+5.74%)
Nov 28, 2008
67.77
67.77
66.53
67.23
16,802
+1.53(+2.33%)
Nov 26, 2008
69.02
69.02
65.51
65.70
7,447
+0.57(+0.88%)
Nov 25, 2008
65.50
65.66
64.05
65.13
13,745
+2.82(+4.52%)
Nov 24, 2008
63.54
63.76
62.01
62.31
81,262
-1.52(-2.38%)
Nov 21, 2008
64.59
64.98
62.53
63.83
56,775
-0.88(-1.36%)
Nov 20, 2008
62.78
64.75
61.84
64.71
104,404
+5.12(+8.59%)
Nov 19, 2008
58.05
59.63
58.05
59.59
7,375
+2.26(+3.94%)
Nov 18, 2008
57.00
57.33
56.78
57.33
5,726
+0.15(+0.27%)
Nov 17, 2008
56.53
57.93
55.41
57.18
56,581
-0.80(-1.37%)
Nov 14, 2008
56.10
57.97
56.10
57.97
2,070
+3.41(+6.25%)
Nov 13, 2008
56.23
56.32
54.56
54.56
16,597
-2.40(-4.22%)
Nov 12, 2008
57.01
57.24
56.74
56.96
91,648
-0.03(-0.05%)
Nov 11, 2008
56.87
57.05
56.68
56.99
4,290
+0.55(+0.98%)
Nov 10, 2008
54.11
56.47
54.11
56.44
3,133
+0.07(+0.12%)
Nov 07, 2008
55.98
57.68
55.73
56.37
8,096
-0.30(-0.54%)
Nov 06, 2008
56.02
56.76
55.76
56.68
11,138
-0.71(-1.24%)
Nov 05, 2008
57.14
57.54
55.68
57.39
18,323
+0.74(+1.31%)
Nov 04, 2008
55.03
56.85
54.25
56.65
42,796
+1.68(+3.06%)
Nov 03, 2008
53.06
55.25
53.06
54.96
71,294
+0.37(+0.67%)
Oct 31, 2008
59.35
54.60
54.60
54.60
47,670
-0.85(-1.53%)
Oct 30, 2008
57.24
58.20
55.38
55.44
10,704
-3.91(-6.59%)
Oct 29, 2008
57.03
60.18
56.22
59.36
21,991
+2.31(+4.06%)
Oct 28, 2008
57.94
60.71
57.03
57.05
7,543
-3.96(-6.50%)
Oct 27, 2008
59.08
61.01
55.90
61.01
8,972
+1.93(+3.27%)
Oct 24, 2008
62.11
62.11
58.57
59.08
9,724
-0.83(-1.38%)
Oct 23, 2008
60.80
61.84
58.98
59.91
86,477
+1.02(+1.73%)
Oct 22, 2008
57.88
59.45
57.87
58.89
17,336
+1.92(+3.36%)
Oct 21, 2008
57.07
57.54
56.89
56.97
3,350
+0.30(+0.53%)
Oct 20, 2008
54.96
56.68
54.80
56.68
16,585
+1.04(+1.87%)
Oct 17, 2008
56.32
56.34
54.11
55.64
23,860
-1.70(-2.97%)
Oct 16, 2008
57.97
57.97
56.15
57.34
16,887
+0.71(+1.26%)
Oct 15, 2008
56.08
56.97
55.94
56.63
16,132
-0.14(-0.24%)
Oct 14, 2008
56.59
56.98
56.30
56.76
15,141
+0.02(+0.04%)
Oct 13, 2008
57.97
57.97
55.26
56.74
19,990
-1.28(-2.20%)
Oct 10, 2008
60.73
60.73
57.93
58.02
28,031
-0.57(-0.98%)
Oct 09, 2008
59.09
62.04
57.93
58.59
21,281
-0.12(-0.20%)
Oct 08, 2008
59.29
60.47
58.35
58.71
24,358
-0.60(-1.01%)
Oct 07, 2008
59.13
60.62
58.80
59.31
18,099
-0.44(-0.74%)
Oct 06, 2008
60.12
61.10
59.35
59.75
64,876
+1.68(+2.90%)
Oct 03, 2008
57.94
68.67
56.55
58.07
30,750
+0.47(+0.82%)
Oct 02, 2008
57.51
57.59
56.86
57.59
11,986
+1.52(+2.71%)
Oct 01, 2008
57.75
57.75
55.76
56.07
14,359
+0.31(+0.55%)
Sep 30, 2008
55.21
56.28
55.21
55.76
10,970
+0.45(+0.81%)
Sep 29, 2008
53.67
56.32
53.67
55.32
88,040
-0.87(-1.55%)
Sep 26, 2008
55.94
56.19
55.10
56.19
0
+0.93(+1.69%)
Sep 25, 2008
53.28
55.63
53.28
55.26
34,305
+1.95(+3.66%)
Sep 24, 2008
52.27
54.37
52.27
53.31
18,186
-0.47(-0.87%)
Sep 23, 2008
53.36
54.70
53.28
53.78
15,804
-1.07(-1.95%)
Sep 22, 2008
54.38
55.36
54.06
54.85
31,389
+0.46(+0.85%)
Sep 19, 2008
52.46
55.21
0.1380
54.38
0
-3.45(-5.97%)
Sep 18, 2008
60.85
61.29
56.32
57.83
34,671
-1.83(-3.07%)
Sep 17, 2008
60.76
59.67
58.80
59.67
67,698
+0.68(+1.15%)
Sep 16, 2008
61.23
61.26
57.97
58.99
22,547
-0.44(-0.73%)
Sep 15, 2008
55.83
59.42
55.83
59.42
42,861
+3.63(+6.51%)
Sep 12, 2008
58.77
57.17
55.76
55.79
76,805
-1.50(-2.62%)
Sep 11, 2008
57.41
57.49
57.08
57.29
10,396
-0.13(-0.22%)
Sep 10, 2008
56.95
57.82
56.87
57.42
23,532
-0.85(-1.46%)
Sep 09, 2008
57.91
58.27
56.68
58.27
49,836
+1.57(+2.78%)
Sep 08, 2008
57.29
57.29
55.21
56.70
34,954
+0.13(+0.23%)
Sep 05, 2008
57.70
57.70
56.42
56.57
0
+0.22(+0.40%)
Sep 04, 2008
63.47
56.34
55.53
56.34
11,446
+0.27(+0.48%)
Sep 03, 2008
56.95
56.95
55.13
56.07
17,439
+0.38(+0.68%)
Sep 02, 2008
55.38
56.65
53.83
55.69
104,092
+1.33(+2.45%)
Aug 29, 2008
54.20
54.36
54.15
54.36
1,896
-0.30(-0.56%)
Aug 28, 2008
53.34
54.67
53.34
54.67
6,150
+0.03(+0.06%)
Aug 27, 2008
54.18
54.63
54.18
54.63
2,331
+0.02(+0.04%)
Aug 26, 2008
54.30
54.61
54.30
54.61
2,897
-0.05(-0.09%)
Aug 25, 2008
54.66
54.66
54.47
54.66
851
+1.38(+2.59%)
Aug 22, 2008
53.38
53.38
53.24
53.28
728
-0.21(-0.39%)
Aug 21, 2008
53.46
53.49
53.35
53.49
1,267
-0.29(-0.54%)
Aug 20, 2008
53.90
53.90
53.77
53.78
1,992
+0.23(+0.42%)
Aug 19, 2008
53.89
53.89
53.41
53.56
6,882
-0.55(-1.02%)
Aug 18, 2008
53.91
54.57
53.58
54.11
3,803
+0.65(+1.21%)
Aug 15, 2008
53.36
53.46
53.36
53.46
0
+0.76(+1.44%)
Aug 14, 2008
52.58
52.82
52.58
52.71
724
+0.25(+0.48%)
Aug 13, 2008
52.31
52.68
52.31
52.45
24,813
+0.06(+0.12%)
Aug 12, 2008
52.41
52.41
52.28
52.39
3,441
+0.72(+1.40%)
Aug 11, 2008
52.29
52.29
51.33
51.67
8,331
+0.70(+1.36%)
Aug 08, 2008
50.97
50.97
50.97
50.97
0
+0.00(+0.00%)
Aug 07, 2008
50.97
50.97
50.97
50.97
181
-1.15(-2.20%)
Aug 06, 2008
52.12
52.12
52.12
52.12
0
+0.00(+0.00%)
Aug 05, 2008
52.12
52.12
52.12
52.12
0
+0.00(+0.00%)
Aug 04, 2008
52.12
52.12
52.12
52.12
543
+0.86(+1.67%)
Aug 01, 2008
51.26
51.26
51.26
51.26
0
+0.00(+0.00%)
Jul 31, 2008
51.26
51.26
51.26
51.26
0
+0.00(+0.00%)
Jul 30, 2008
51.26
51.26
51.26
51.26
905
-0.23(-0.45%)
Jul 29, 2008
51.50
51.50
51.50
51.50
0
+0.00(+0.00%)
Jul 28, 2008
51.51
51.74
51.50
51.50
2,689
+0.74(+1.46%)
Jul 25, 2008
51.14
51.14
50.76
50.76
2,535
-0.80(-1.55%)
Jul 24, 2008
51.25
51.56
51.25
51.56
724
+0.92(+1.81%)
Jul 23, 2008
50.63
50.64
50.63
50.64
1,811
-0.47(-0.93%)
Jul 22, 2008
51.12
51.12
51.12
51.12
0
+0.00(+0.00%)
Jul 21, 2008
51.08
51.12
51.08
51.12
362
-0.08(-0.15%)
Jul 18, 2008
51.19
51.19
51.19
51.19
0
+0.00(+0.00%)
Jul 17, 2008
51.79
51.79
51.19
51.19
724
-0.51(-0.99%)
Jul 16, 2008
51.91
51.91
51.61
51.71
1,630
-1.44(-2.70%)
Jul 15, 2008
53.67
53.67
53.14
53.14
543
-0.52(-0.98%)
Jul 14, 2008
53.14
53.67
53.14
53.67
1,992
+0.86(+1.62%)
Jul 11, 2008
54.29
54.29
52.62
52.81
10,504
-1.23(-2.28%)
Jul 10, 2008
54.02
54.66
54.02
54.04
588
+0.49(+0.91%)
Jul 09, 2008
53.56
53.56
53.56
53.56
0
+0.00(+0.00%)
Jul 08, 2008
53.22
53.63
53.19
53.56
724
+0.13(+0.25%)
Jul 07, 2008
52.60
53.44
52.60
53.42
2,716
+0.38(+0.72%)
Jul 04, 2008
53.04
53.04
53.04
53.04
0
+0.00(+0.00%)
Jul 03, 2008
53.04
53.04
53.04
53.04
0
+0.00(+0.00%)
Jul 02, 2008
52.76
53.04
52.76
53.04
1,811
+0.43(+0.81%)
Jul 01, 2008
53.38
53.44
52.62
52.62
27,077
-0.16(-0.30%)
Jun 30, 2008
52.43
52.86
52.43
52.78
4,582
+1.24(+2.40%)
Jun 27, 2008
52.35
52.35
49.80
51.54
33,688
-0.19(-0.37%)
Jun 26, 2008
51.66
51.82
51.58
51.73
1,992
+0.49(+0.96%)
Jun 25, 2008
50.88
51.24
50.66
51.24
3,984
-0.07(-0.13%)
Jun 24, 2008
50.95
51.31
50.95
51.31
724
+0.09(+0.17%)
Jun 23, 2008
51.17
51.22
51.22
51.22
1,811
+0.05(+0.10%)
Jun 20, 2008
51.17
51.17
51.17
51.17
199
+0.57(+1.12%)
Jun 19, 2008
50.60
50.60
50.60
50.60
336
-0.17(-0.33%)
Jun 18, 2008
50.60
50.77
50.54
50.77
1,550
+0.48(+0.95%)
Jun 17, 2008
49.33
50.43
49.33
50.29
2,173
+0.22(+0.43%)
Jun 16, 2008
50.08
50.08
50.08
50.08
273
-0.14(-0.29%)
Jun 13, 2008
50.34
50.62
50.22
50.22
2,716
-0.41(-0.82%)
Jun 12, 2008
50.56
50.71
50.55
50.64
1,448
+0.11(+0.22%)
Jun 11, 2008
51.25
51.37
50.49
50.52
4,165
-0.30(-0.59%)
Jun 10, 2008
51.37
51.73
50.82
50.82
1,724
-0.88(-1.71%)
Jun 09, 2008
51.70
51.77
51.68
51.71
5,614
+0.03(+0.05%)
Jun 06, 2008
51.05
51.68
51.05
51.68
19,379
+1.34(+2.67%)
Jun 05, 2008
50.59
50.66
50.34
50.34
2,354
-0.08(-0.16%)
Jun 04, 2008
50.42
50.42
50.42
50.42
362
-0.83(-1.62%)
Jun 03, 2008
50.46
51.26
50.46
51.25
5,681
+1.89(+3.83%)
Jun 02, 2008
50.67
50.67
49.36
49.36
5,243
-1.10(-2.18%)
May 30, 2008
50.64
50.64
50.46
50.46
2,244
+0.40(+0.81%)
May 29, 2008
49.95
50.22
49.64
50.06
10,504
+0.09(+0.19%)
May 28, 2008
50.91
50.91
49.14
49.96
13,946
-1.25(-2.44%)
May 27, 2008
51.59
51.59
51.20
51.21
3,839
-0.73(-1.41%)
May 26, 2008
52.11
52.11
51.94
51.94
0
+0.00(+0.00%)
May 23, 2008
52.11
52.11
51.94
51.94
1,992
+0.57(+1.12%)
May 22, 2008
51.65
51.65
51.37
51.37
887
-1.03(-1.96%)
May 21, 2008
52.34
52.42
52.34
52.40
905
+0.81(+1.57%)
May 20, 2008
51.58
51.58
51.58
51.58
0
+0.00(+0.00%)
May 19, 2008
52.18
52.18
51.58
51.58
1,847
-0.77(-1.47%)
May 16, 2008
52.29
52.35
52.16
52.35
14,670
+0.62(+1.20%)
May 15, 2008
51.45
51.73
51.45
51.73
2,535
+0.68(+1.33%)
May 14, 2008
50.35
51.95
50.35
51.05
4,799
-0.51(-1.00%)
May 13, 2008
51.19
51.60
51.19
51.57
543
-1.14(-2.17%)
May 12, 2008
52.96
53.10
52.71
52.71
695
+0.19(+0.36%)
May 09, 2008
52.52
52.52
52.52
52.52
543
+0.92(+1.79%)
May 08, 2008
51.69
51.69
51.57
51.60
724
+0.14(+0.27%)
May 07, 2008
52.28
52.28
50.98
51.46
4,417
+0.32(+0.62%)
May 06, 2008
51.14
51.14
51.14
51.14
181
-1.05(-2.01%)
May 05, 2008
52.19
52.19
52.19
52.19
0
+0.00(+0.00%)
May 02, 2008
52.19
52.19
52.19
52.19
181
-0.70(-1.33%)
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
.