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 (%)
Sep 30, 2011
72.46
73.55
71.66
73.26
112,055
+2.89(+4.11%)
Sep 29, 2011
69.94
71.22
69.42
70.37
270,559
+1.19(+1.72%)
Sep 28, 2011
68.78
69.20
67.86
69.18
89,658
+0.27(+0.40%)
Sep 27, 2011
68.62
69.06
68.20
68.91
81,441
-1.72(-2.44%)
Sep 26, 2011
72.17
72.31
70.38
70.63
48,006
-2.13(-2.92%)
Sep 23, 2011
76.16
76.16
72.52
72.76
210,049
-2.53(-3.36%)
Sep 22, 2011
73.57
78.81
73.25
75.29
201,605
+4.71(+6.68%)
Sep 21, 2011
66.45
70.71
66.08
70.57
95,875
+3.95(+5.93%)
Sep 20, 2011
66.15
66.63
65.88
66.63
86,419
+0.39(+0.59%)
Sep 19, 2011
65.80
66.78
65.77
66.24
124,729
+2.06(+3.20%)
Sep 16, 2011
63.71
64.80
63.59
64.18
38,912
+0.32(+0.50%)
Sep 15, 2011
64.09
64.83
63.74
63.86
17,256
-1.14(-1.76%)
Sep 14, 2011
63.92
65.18
63.48
65.01
20,432
+0.70(+1.09%)
Sep 13, 2011
65.46
65.54
63.97
64.30
27,011
-1.26(-1.92%)
Sep 12, 2011
65.68
66.01
65.13
65.56
38,118
-0.04(-0.05%)
Sep 09, 2011
64.46
65.76
64.38
65.60
40,558
+1.07(+1.66%)
Sep 08, 2011
64.12
64.62
63.41
64.53
26,637
+1.11(+1.76%)
Sep 07, 2011
64.42
64.62
63.40
63.41
30,859
-1.92(-2.93%)
Sep 06, 2011
66.41
66.75
65.17
65.33
46,150
+0.85(+1.32%)
Sep 02, 2011
63.17
64.62
62.74
64.48
122,099
+3.78(+6.23%)
Sep 01, 2011
59.52
60.77
58.83
60.70
19,421
+1.50(+2.54%)
Aug 31, 2011
60.71
60.71
59.15
59.19
14,225
-1.59(-2.62%)
Aug 30, 2011
60.15
61.05
60.14
60.79
77,492
+1.76(+2.98%)
Aug 29, 2011
58.91
59.17
58.57
59.02
34,975
-1.39(-2.30%)
Aug 26, 2011
60.31
60.89
59.47
60.42
42,418
+1.02(+1.72%)
Aug 25, 2011
58.88
59.64
58.53
59.39
61,863
+1.04(+1.78%)
Aug 24, 2011
61.14
61.14
58.36
58.36
62,540
-2.79(-4.56%)
Aug 23, 2011
61.74
62.54
61.14
61.14
87,905
-1.41(-2.26%)
Aug 22, 2011
62.25
65.42
62.16
62.56
81,325
-0.14(-0.23%)
Aug 19, 2011
62.32
63.03
62.05
62.70
109,590
+0.87(+1.41%)
Aug 18, 2011
61.53
63.28
61.11
61.83
79,608
+2.28(+3.83%)
Aug 17, 2011
58.06
59.72
57.64
59.55
53,414
+1.63(+2.82%)
Aug 16, 2011
56.83
58.46
56.55
57.92
31,171
+1.71(+3.04%)
Aug 15, 2011
57.05
57.05
56.11
56.20
16,776
-0.91(-1.60%)
Aug 12, 2011
56.26
57.20
55.86
57.12
43,548
+1.75(+3.16%)
Aug 11, 2011
59.59
59.59
55.26
55.37
79,794
-4.91(-8.14%)
Aug 10, 2011
59.52
60.33
58.93
60.28
93,946
+2.51(+4.35%)
Aug 09, 2011
55.70
59.73
56.03
57.77
112,101
-0.01(-0.01%)
Aug 08, 2011
55.70
57.86
55.59
57.77
123,665
+2.43(+4.40%)
Aug 05, 2011
56.38
57.64
55.22
55.34
96,521
-2.31(-4.00%)
Aug 04, 2011
55.35
57.76
55.16
57.65
161,057
+2.84(+5.18%)
Aug 03, 2011
54.47
56.27
54.39
54.81
115,512
+0.59(+1.10%)
Aug 02, 2011
52.17
54.25
51.99
54.21
73,325
+2.56(+4.96%)
Aug 01, 2011
50.60
52.09
50.60
51.65
31,086
+0.78(+1.54%)
Jul 29, 2011
50.01
51.19
49.91
50.87
48,188
+1.36(+2.74%)
Jul 28, 2011
49.24
49.55
49.09
49.51
19,019
+0.50(+1.02%)
Jul 27, 2011
48.83
49.05
48.62
49.01
50,063
+0.14(+0.29%)
Jul 26, 2011
48.69
49.08
48.69
48.87
27,922
+0.31(+0.63%)
Jul 25, 2011
48.42
48.74
48.31
48.56
10,119
-0.67(-1.36%)
Jul 22, 2011
49.03
49.32
49.03
49.23
28,499
+0.49(+1.00%)
Jul 21, 2011
48.81
49.05
48.33
48.74
32,720
-0.86(-1.73%)
Jul 20, 2011
50.09
50.09
49.35
49.61
14,717
-0.48(-0.96%)
Jul 19, 2011
48.64
50.10
48.47
50.09
11,823
+1.43(+2.93%)
Jul 18, 2011
49.27
49.42
48.62
48.66
21,793
-0.62(-1.26%)
Jul 15, 2011
48.67
49.43
48.67
49.28
10,343
-0.34(-0.69%)
Jul 14, 2011
50.14
50.32
49.52
49.62
15,781
-1.15(-2.26%)
Jul 13, 2011
49.99
50.78
49.54
50.77
37,120
+0.51(+1.01%)
Jul 12, 2011
50.83
50.83
49.97
50.27
136,886
+0.22(+0.45%)
Jul 11, 2011
49.70
50.18
49.51
50.04
61,403
+0.75(+1.52%)
Jul 08, 2011
48.92
49.37
48.73
49.29
36,934
+1.14(+2.36%)
Jul 07, 2011
47.86
48.27
47.82
48.16
6,698
-0.06(-0.13%)
Jul 06, 2011
48.13
48.44
47.92
48.22
62,341
+0.40(+0.84%)
Jul 05, 2011
48.16
48.44
47.76
47.82
146,213
-0.18(-0.38%)
Jul 01, 2011
48.44
48.50
47.82
48.00
34,687
+0.01(+0.02%)
Jun 30, 2011
47.98
48.44
47.31
47.99
83,685
-0.02(-0.04%)
Jun 29, 2011
48.60
48.88
47.89
48.01
66,417
-0.50(-1.02%)
Jun 28, 2011
48.79
49.04
48.37
48.50
47,912
-0.47(-0.96%)
Jun 27, 2011
49.92
50.09
48.82
48.97
46,838
-1.63(-3.23%)
Jun 24, 2011
50.94
50.94
50.47
50.61
45,531
-0.40(-0.78%)
Jun 23, 2011
50.69
51.06
50.69
51.00
10,768
+0.60(+1.19%)
Jun 22, 2011
50.64
50.64
50.23
50.40
19,014
+0.02(+0.03%)
Jun 21, 2011
50.44
50.47
49.99
50.38
9,832
-0.22(-0.43%)
Jun 20, 2011
50.60
50.60
50.60
50.60
27,490
+0.08(+0.16%)
Jun 17, 2011
50.19
50.65
50.19
50.52
12,839
-0.22(-0.43%)
Jun 16, 2011
50.44
51.08
50.44
50.73
115,653
+0.36(+0.72%)
Jun 15, 2011
49.32
50.40
49.15
50.37
45,529
+1.07(+2.16%)
Jun 14, 2011
50.17
50.17
49.15
49.31
65,527
-1.22(-2.42%)
Jun 13, 2011
50.57
50.90
50.29
50.53
33,555
-0.03(-0.06%)
Jun 10, 2011
50.66
51.01
50.56
50.56
40,366
+0.33(+0.66%)
Jun 09, 2011
50.72
50.89
49.91
50.23
19,929
+0.00(+0.00%)
Jun 08, 2011
49.67
50.23
49.67
50.23
27,081
+0.73(+1.49%)
Jun 07, 2011
48.83
49.49
48.83
49.49
10,081
+0.33(+0.68%)
Jun 06, 2011
49.18
49.45
48.93
49.16
19,326
-0.84(-1.68%)
Jun 03, 2011
50.05
50.30
49.18
50.00
29,971
+0.26(+0.53%)
May 24, 2011
49.35
50.01
49.33
49.74
64,070
+0.06(+0.12%)
May 23, 2011
49.38
49.95
49.36
49.68
26,654
+0.63(+1.29%)
May 20, 2011
49.05
49.35
48.90
49.04
16,010
+0.03(+0.05%)
May 19, 2011
48.69
49.27
48.44
49.02
59,289
-0.42(-0.85%)
May 18, 2011
50.06
50.27
49.29
49.44
41,108
-0.99(-1.97%)
May 17, 2011
49.98
50.43
49.74
50.43
137,401
+0.79(+1.59%)
May 16, 2011
48.89
49.73
48.71
49.64
25,473
+0.54(+1.09%)
May 13, 2011
48.65
49.19
48.65
49.11
24,023
+0.61(+1.26%)
May 12, 2011
48.94
49.00
48.14
48.49
24,299
-0.47(-0.95%)
May 11, 2011
48.06
49.00
48.06
48.96
16,434
+0.46(+0.95%)
May 10, 2011
48.34
48.77
48.30
48.50
606,306
-0.29(-0.59%)
May 09, 2011
48.69
48.93
48.48
48.79
31,651
-0.02(-0.03%)
May 06, 2011
48.52
49.14
48.21
48.80
58,677
-0.38(-0.76%)
May 05, 2011
48.71
49.29
48.62
49.18
29,657
+0.75(+1.56%)
May 04, 2011
48.33
48.66
48.28
48.42
59,469
+0.45(+0.93%)
May 03, 2011
47.90
47.98
47.54
47.98
28,725
+0.46(+0.97%)
May 02, 2011
47.55
47.55
47.52
47.52
20,819
+0.07(+0.15%)
Apr 29, 2011
47.24
47.50
47.21
47.45
5,063
+0.24(+0.52%)
Apr 28, 2011
47.08
47.21
46.84
47.21
8,886
+0.42(+0.90%)
Apr 27, 2011
47.50
47.50
46.74
46.79
51,200
-0.80(-1.67%)
Apr 26, 2011
47.05
47.58
47.05
47.58
16,586
+0.56(+1.20%)
Apr 25, 2011
46.78
47.02
46.64
47.02
37,584
+0.29(+0.62%)
Apr 21, 2011
46.76
47.21
46.59
46.73
26,774
-0.16(-0.33%)
Apr 20, 2011
47.02
47.28
46.88
46.88
11,586
-0.30(-0.65%)
Apr 19, 2011
47.01
47.25
46.80
47.19
20,018
+0.40(+0.86%)
Apr 18, 2011
46.31
46.95
45.87
46.79
19,476
-0.10(-0.22%)
Apr 15, 2011
46.46
46.91
46.35
46.89
32,131
+1.03(+2.25%)
Apr 14, 2011
45.86
45.97
45.45
45.86
9,227
+0.22(+0.49%)
Apr 13, 2011
45.11
45.76
44.92
45.63
28,668
+0.24(+0.54%)
Apr 12, 2011
44.96
45.47
44.96
45.39
19,499
+0.95(+2.14%)
Apr 11, 2011
44.54
44.77
44.28
44.44
37,275
-0.11(-0.24%)
Apr 08, 2011
44.57
44.92
44.45
44.55
13,249
-0.15(-0.34%)
Apr 07, 2011
45.00
45.05
44.66
44.70
22,936
-0.43(-0.96%)
Apr 06, 2011
46.38
46.38
45.12
45.13
27,098
-1.24(-2.68%)
Apr 05, 2011
46.39
46.63
46.07
46.37
20,186
-0.03(-0.06%)
Apr 04, 2011
46.38
46.79
46.38
46.40
41,509
+0.07(+0.15%)
Apr 01, 2011
46.03
46.50
45.93
46.33
41,737
+0.32(+0.68%)
Mar 31, 2011
46.43
46.46
45.70
46.02
23,632
-0.02(-0.05%)
Mar 30, 2011
45.74
46.12
45.62
46.04
13,009
+0.19(+0.42%)
Mar 29, 2011
45.87
45.97
45.72
45.85
8,291
-0.31(-0.67%)
Mar 28, 2011
46.05
46.41
45.95
46.16
9,258
+0.02(+0.05%)
Mar 25, 2011
46.59
46.62
46.09
46.13
21,360
-0.30(-0.65%)
Mar 24, 2011
46.41
46.55
46.24
46.44
20,574
-0.40(-0.86%)
Mar 23, 2011
47.28
47.33
46.59
46.84
6,977
-0.01(-0.02%)
Mar 22, 2011
46.49
46.85
46.49
46.85
8,290
+0.21(+0.46%)
Mar 21, 2011
46.20
46.88
46.20
46.64
35,181
-0.17(-0.36%)
Mar 18, 2011
46.20
46.94
46.20
46.81
9,611
+0.31(+0.67%)
Mar 17, 2011
46.83
47.03
46.35
46.49
36,353
-0.78(-1.65%)
Mar 16, 2011
46.59
47.65
46.45
47.27
60,843
+1.07(+2.31%)
Mar 15, 2011
46.09
46.20
45.97
46.20
42,891
+0.72(+1.59%)
Mar 14, 2011
45.28
45.48
44.99
45.48
19,425
-0.03(-0.07%)
Mar 11, 2011
45.89
45.89
45.22
45.51
29,438
-0.34(-0.74%)
Mar 10, 2011
44.64
45.85
44.56
45.85
36,064
+1.48(+3.34%)
Mar 09, 2011
44.18
44.63
44.01
44.37
13,392
+0.36(+0.81%)
Mar 08, 2011
44.44
44.60
44.01
44.01
33,437
-0.47(-1.06%)
Mar 07, 2011
44.44
45.00
44.02
44.48
16,185
-0.49(-1.08%)
Mar 04, 2011
44.24
44.97
44.24
44.97
3,892
+0.38(+0.84%)
Mar 03, 2011
44.99
44.99
44.31
44.59
82,399
-0.64(-1.42%)
Mar 02, 2011
45.84
46.05
45.24
45.24
28,800
-1.23(-2.65%)
Mar 01, 2011
45.81
46.47
45.66
46.47
30,665
+0.40(+0.87%)
Feb 28, 2011
45.92
46.26
45.92
46.07
29,339
+0.31(+0.68%)
Feb 25, 2011
45.37
45.86
45.36
45.76
16,999
+0.38(+0.83%)
Feb 24, 2011
45.40
45.69
45.26
45.38
33,229
+0.39(+0.87%)
Feb 23, 2011
44.63
45.26
44.63
44.99
38,323
+0.34(+0.76%)
Feb 22, 2011
43.95
44.78
43.85
44.65
44,813
+1.08(+2.48%)
Feb 18, 2011
43.73
43.73
43.32
43.57
13,136
-0.35(-0.80%)
Feb 17, 2011
44.12
44.12
43.83
43.92
17,570
-0.10(-0.24%)
Feb 16, 2011
44.19
44.41
43.77
44.03
28,115
-0.16(-0.35%)
Feb 15, 2011
43.95
44.23
43.77
44.18
22,500
+0.19(+0.43%)
Feb 14, 2011
43.56
44.29
43.56
43.99
42,588
+0.36(+0.83%)
Feb 11, 2011
43.22
43.70
43.14
43.63
44,139
+0.74(+1.74%)
Feb 10, 2011
43.55
43.55
42.88
42.88
18,336
-0.64(-1.47%)
Feb 09, 2011
43.00
43.87
42.81
43.52
45,583
+0.41(+0.95%)
Feb 08, 2011
43.65
43.82
43.02
43.11
24,880
-0.32(-0.73%)
Feb 07, 2011
43.04
43.63
43.03
43.43
48,721
+0.40(+0.94%)
Feb 04, 2011
43.82
43.84
43.00
43.03
111,614
-0.87(-1.97%)
Feb 03, 2011
44.17
44.49
43.89
43.89
84,434
-0.47(-1.06%)
Feb 02, 2011
44.52
44.62
44.04
44.37
21,966
+0.21(+0.47%)
Feb 01, 2011
44.23
44.56
44.07
44.16
66,929
-0.70(-1.56%)
Jan 31, 2011
45.08
45.18
44.53
44.86
119,488
-0.48(-1.06%)
Jan 28, 2011
44.44
45.41
44.18
45.34
38,084
+0.40(+0.90%)
Jan 27, 2011
44.56
45.08
44.38
44.93
30,951
+0.21(+0.48%)
Jan 26, 2011
45.69
45.69
44.55
44.72
50,838
-1.08(-2.36%)
Jan 25, 2011
45.07
46.03
45.07
45.80
21,329
+0.81(+1.81%)
Jan 24, 2011
45.12
45.34
44.92
44.99
17,887
+0.14(+0.31%)
Jan 21, 2011
44.46
44.92
44.19
44.85
27,033
+0.32(+0.72%)
Jan 20, 2011
45.01
45.01
44.15
44.52
38,282
-0.72(-1.59%)
Jan 19, 2011
44.75
45.33
44.75
45.25
20,893
+0.43(+0.95%)
Jan 18, 2011
44.63
44.95
44.40
44.82
181,945
-0.40(-0.88%)
Jan 14, 2011
46.09
46.09
45.22
45.22
26,252
-0.54(-1.18%)
Jan 13, 2011
45.31
45.86
45.15
45.76
9,976
+0.42(+0.93%)
Jan 12, 2011
45.55
45.82
45.05
45.34
59,921
-0.39(-0.86%)
Jan 11, 2011
45.64
46.09
45.27
45.73
31,566
-0.01(-0.02%)
Jan 10, 2011
46.09
46.11
45.74
45.74
16,161
-0.00(-0.00%)
Jan 07, 2011
45.05
45.94
44.85
45.74
42,190
+0.37(+0.82%)
Jan 06, 2011
45.14
45.63
45.05
45.37
19,234
-0.03(-0.08%)
Jan 05, 2011
46.49
46.49
45.22
45.41
29,425
-1.37(-2.93%)
Jan 04, 2011
46.76
47.22
46.53
46.78
21,482
-0.21(-0.45%)
Jan 03, 2011
46.82
47.68
46.82
46.99
64,969
-0.83(-1.74%)
Dec 31, 2010
47.01
48.17
47.01
47.82
20,818
+1.19(+2.55%)
Dec 30, 2010
46.72
46.73
46.15
46.63
31,896
+0.06(+0.14%)
Dec 29, 2010
45.26
47.03
45.26
46.57
49,735
+0.71(+1.55%)
Dec 28, 2010
46.83
46.83
45.60
45.86
38,533
-0.99(-2.11%)
Dec 27, 2010
46.10
47.21
46.00
46.85
24,422
+0.34(+0.72%)
Dec 23, 2010
46.46
46.60
46.03
46.51
19,108
-0.03(-0.06%)
Dec 22, 2010
46.83
46.87
46.46
46.54
35,870
-0.15(-0.31%)
Dec 21, 2010
46.57
46.70
45.85
46.68
26,104
+0.18(+0.39%)
Dec 20, 2010
47.11
47.21
46.17
46.50
21,386
-0.31(-0.66%)
Dec 17, 2010
45.20
46.91
45.20
46.81
107,350
+1.94(+4.32%)
Dec 16, 2010
45.95
45.95
44.58
44.87
32,115
+0.02(+0.05%)
Dec 15, 2010
45.49
45.83
44.35
44.85
50,514
-0.64(-1.41%)
Dec 14, 2010
46.02
46.18
45.13
45.49
42,108
-1.32(-2.83%)
Dec 13, 2010
46.38
47.27
46.24
46.82
21,481
+0.05(+0.11%)
Dec 10, 2010
46.59
47.00
46.46
46.76
10,971
-0.03(-0.06%)
Dec 09, 2010
47.16
47.28
46.00
46.79
48,345
+0.23(+0.49%)
Dec 08, 2010
46.98
47.38
45.73
46.57
52,311
-0.42(-0.88%)
Dec 07, 2010
47.10
47.42
46.20
46.98
66,412
-1.25(-2.58%)
Dec 06, 2010
47.75
48.23
47.62
48.23
21,098
+0.66(+1.39%)
Dec 03, 2010
48.65
48.65
47.48
47.57
28,399
-0.57(-1.19%)
Dec 02, 2010
48.12
48.90
48.02
48.14
32,168
-0.37(-0.77%)
Dec 01, 2010
48.97
49.31
48.48
48.51
29,877
-1.38(-2.77%)
Nov 30, 2010
50.65
50.75
49.87
49.89
43,374
+0.47(+0.94%)
Nov 29, 2010
49.23
49.56
48.95
49.43
69,999
+0.83(+1.71%)
Nov 26, 2010
48.31
48.78
48.31
48.60
14,037
+1.10(+2.31%)
Nov 24, 2010
48.48
47.50
47.50
47.50
161,338
-1.33(-2.72%)
Nov 23, 2010
48.95
49.18
48.83
48.83
108,529
+0.52(+1.09%)
Nov 22, 2010
48.74
49.02
48.16
48.30
93,798
+0.32(+0.66%)
Nov 19, 2010
47.94
48.18
47.69
47.99
30,154
+0.67(+1.42%)
Nov 18, 2010
47.18
47.50
46.82
47.31
18,542
+0.20(+0.43%)
Nov 17, 2010
47.35
47.99
47.08
47.11
56,927
-0.26(-0.54%)
Nov 16, 2010
46.46
47.66
45.84
47.37
160,541
+1.70(+3.71%)
Nov 15, 2010
46.72
46.94
45.56
45.67
47,440
-1.41(-3.00%)
Nov 12, 2010
46.95
47.57
46.95
47.08
73,559
-0.01(-0.01%)
Nov 11, 2010
47.13
47.20
46.80
47.09
44,142
+0.34(+0.72%)
Nov 10, 2010
47.33
47.37
46.24
46.75
48,059
-0.27(-0.57%)
Nov 09, 2010
48.62
49.07
46.92
47.02
111,374
-1.77(-3.63%)
Nov 08, 2010
49.00
49.32
48.46
48.79
57,052
+0.17(+0.35%)
Nov 05, 2010
49.06
49.36
48.62
48.62
69,188
-1.21(-2.42%)
Nov 04, 2010
49.51
50.06
49.51
49.82
67,180
+0.14(+0.29%)
Nov 03, 2010
52.32
52.81
49.39
49.68
39,758
-1.97(-3.82%)
Nov 02, 2010
51.20
51.75
51.18
51.65
60,075
+1.05(+2.08%)
Nov 01, 2010
51.64
51.64
50.43
50.60
27,847
-0.24(-0.47%)
Oct 29, 2010
50.34
50.91
50.25
50.84
13,601
+0.63(+1.26%)
Oct 28, 2010
50.21
50.56
49.90
50.21
36,380
+0.14(+0.27%)
Oct 27, 2010
50.34
50.79
50.07
50.07
35,221
-1.96(-3.76%)
Oct 25, 2010
52.32
52.66
52.03
52.03
22,867
+0.40(+0.77%)
Oct 22, 2010
51.14
51.81
50.76
51.63
26,496
+0.07(+0.13%)
Oct 21, 2010
52.25
52.25
51.23
51.56
76,518
-0.64(-1.22%)
Oct 20, 2010
51.60
52.29
51.60
52.20
18,787
+0.36(+0.69%)
Oct 19, 2010
51.17
52.24
50.83
51.84
24,687
+0.55(+1.07%)
Oct 18, 2010
51.53
51.74
51.21
51.29
81,270
+0.38(+0.74%)
Oct 15, 2010
51.23
51.35
50.48
50.92
77,563
-1.26(-2.41%)
Oct 14, 2010
53.39
53.73
51.77
52.17
67,768
-0.98(-1.85%)
Oct 13, 2010
52.72
53.24
52.42
53.16
107,526
-0.35(-0.66%)
Oct 12, 2010
54.24
54.87
53.51
53.51
31,280
-0.63(-1.17%)
Oct 11, 2010
54.24
54.53
53.84
54.14
68,376
-0.42(-0.77%)
Oct 08, 2010
54.56
55.65
54.45
54.56
54,652
-0.72(-1.30%)
Oct 07, 2010
55.62
55.62
55.16
55.28
21,101
-0.74(-1.32%)
Oct 06, 2010
54.82
56.29
54.82
56.02
49,657
+1.22(+2.22%)
Oct 05, 2010
55.46
55.46
54.68
54.80
27,548
-0.74(-1.34%)
Oct 04, 2010
55.45
55.61
55.12
55.54
29,215
+0.06(+0.11%)
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
.