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
Materials ETF Vanguard
(NY:
VAW
)
203.42
+1.73 (+0.86%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2011
69.55
69.96
69.37
69.86
88,240
+0.36(+0.52%)
Apr 28, 2011
69.39
69.98
69.21
69.50
69,390
+0.07(+0.10%)
Apr 27, 2011
69.57
69.57
68.17
69.44
55,231
+0.14(+0.20%)
Apr 26, 2011
68.92
69.56
68.68
69.30
55,237
+0.73(+1.06%)
Apr 25, 2011
68.95
68.95
68.14
68.58
143,577
-0.27(-0.40%)
Apr 21, 2011
68.52
68.87
68.33
68.85
69,184
+0.77(+1.14%)
Apr 20, 2011
68.60
68.60
67.99
68.08
126,032
+0.84(+1.25%)
Apr 19, 2011
66.39
67.23
66.39
67.23
38,352
+1.08(+1.63%)
Apr 18, 2011
66.69
66.69
65.51
66.16
127,724
-0.92(-1.37%)
Apr 15, 2011
66.95
67.19
66.44
67.08
84,834
+0.42(+0.63%)
Apr 14, 2011
66.19
66.81
66.02
66.66
80,512
+0.16(+0.25%)
Apr 13, 2011
67.09
67.26
65.94
66.49
54,952
-0.16(-0.25%)
Apr 12, 2011
67.05
67.21
66.44
66.66
289,732
-0.98(-1.45%)
Apr 11, 2011
68.79
68.89
67.31
67.64
71,399
-0.97(-1.42%)
Apr 08, 2011
69.56
69.66
68.28
68.61
72,619
-0.51(-0.73%)
Apr 07, 2011
69.25
69.76
68.80
69.12
60,477
-0.09(-0.12%)
Apr 06, 2011
70.16
70.31
68.99
69.21
81,810
-0.50(-0.72%)
Apr 05, 2011
68.92
70.03
68.72
69.71
77,906
+0.78(+1.13%)
Apr 04, 2011
68.86
69.12
68.70
68.93
76,633
+0.45(+0.66%)
Apr 01, 2011
68.59
68.75
68.16
68.47
96,801
+0.37(+0.54%)
Mar 31, 2011
67.90
68.38
67.90
68.11
136,882
+0.20(+0.30%)
Mar 30, 2011
67.73
68.03
67.05
67.90
122,089
+0.78(+1.16%)
Mar 29, 2011
66.50
67.16
66.06
67.12
83,105
+0.69(+1.03%)
Mar 28, 2011
67.09
67.23
66.44
66.44
116,339
-0.33(-0.49%)
Mar 25, 2011
66.54
67.32
66.45
66.77
93,488
+0.41(+0.62%)
Mar 24, 2011
66.57
66.57
65.76
66.35
156,002
+0.36(+0.54%)
Mar 23, 2011
65.18
66.16
64.79
65.99
64,267
+0.81(+1.24%)
Mar 22, 2011
65.24
65.49
64.87
65.18
36,004
-0.18(-0.27%)
Mar 21, 2011
65.25
65.42
65.02
65.36
68,019
+1.20(+1.87%)
Mar 18, 2011
64.91
64.91
64.01
64.16
86,345
+0.47(+0.73%)
Mar 17, 2011
63.96
64.32
63.53
63.69
68,012
+0.93(+1.48%)
Mar 16, 2011
64.13
64.14
62.26
62.77
183,282
-1.20(-1.87%)
Mar 15, 2011
63.39
64.46
63.32
63.97
118,232
-0.16(-0.24%)
Mar 14, 2011
63.59
64.54
63.39
64.12
119,649
+0.13(+0.20%)
Mar 11, 2011
62.63
64.22
62.49
64.00
135,818
+0.81(+1.29%)
Mar 10, 2011
63.91
64.03
62.97
63.18
129,626
-1.54(-2.38%)
Mar 09, 2011
65.55
65.55
64.51
64.72
57,456
-0.94(-1.42%)
Mar 08, 2011
64.98
65.92
64.37
65.66
69,838
+0.62(+0.95%)
Mar 07, 2011
66.27
66.69
64.66
65.04
128,772
-1.19(-1.80%)
Mar 04, 2011
66.62
66.81
65.68
66.24
99,818
-0.35(-0.53%)
Mar 03, 2011
66.07
66.67
66.06
66.59
66,313
+1.33(+2.04%)
Mar 02, 2011
65.01
65.71
64.79
65.25
60,709
+0.18(+0.28%)
Mar 01, 2011
66.81
66.87
64.98
65.07
119,702
-1.34(-2.02%)
Feb 28, 2011
66.27
66.56
65.81
66.42
106,929
+0.52(+0.79%)
Feb 25, 2011
65.12
65.89
65.12
65.89
85,956
+1.17(+1.81%)
Feb 24, 2011
64.83
65.48
63.89
64.72
100,452
-0.30(-0.46%)
Feb 23, 2011
65.59
65.75
63.84
65.02
206,776
-0.57(-0.87%)
Feb 22, 2011
67.20
67.44
65.50
65.59
172,328
-2.27(-3.34%)
Feb 18, 2011
68.66
68.66
67.60
67.86
108,990
-0.64(-0.93%)
Feb 17, 2011
67.90
68.55
67.65
68.50
285,490
+0.59(+0.87%)
Feb 16, 2011
67.34
67.98
67.34
67.90
108,877
+0.87(+1.30%)
Feb 15, 2011
67.55
67.74
66.95
67.03
83,355
-0.65(-0.96%)
Feb 14, 2011
67.11
67.78
67.11
67.68
94,372
+0.72(+1.07%)
Feb 11, 2011
66.38
67.15
66.22
66.96
61,990
+0.41(+0.61%)
Feb 10, 2011
65.59
66.91
65.59
66.56
154,783
+0.26(+0.39%)
Feb 09, 2011
66.84
66.84
66.00
66.30
121,317
-0.68(-1.01%)
Feb 08, 2011
67.14
67.14
66.51
66.98
123,632
+0.31(+0.46%)
Feb 07, 2011
66.66
67.13
66.56
66.67
187,659
+0.36(+0.54%)
Feb 04, 2011
66.46
66.48
65.74
66.31
316,290
+0.04(+0.06%)
Feb 03, 2011
66.20
66.44
65.33
66.28
91,042
+0.20(+0.30%)
Feb 02, 2011
66.28
66.49
65.87
66.08
75,578
-0.20(-0.31%)
Feb 01, 2011
65.10
66.35
65.09
66.28
128,555
+1.76(+2.73%)
Jan 31, 2011
63.68
64.68
63.68
64.52
131,335
+0.89(+1.40%)
Jan 28, 2011
64.75
64.95
63.56
63.63
138,516
-0.99(-1.53%)
Jan 27, 2011
65.15
65.15
64.18
64.62
133,133
-0.42(-0.65%)
Jan 26, 2011
63.93
65.16
63.93
65.04
97,919
+1.39(+2.18%)
Jan 25, 2011
63.36
63.66
62.92
63.66
96,747
+0.12(+0.18%)
Jan 24, 2011
62.91
63.82
62.91
63.54
85,878
+0.76(+1.22%)
Jan 21, 2011
63.25
63.60
62.72
62.77
75,117
-0.16(-0.26%)
Jan 20, 2011
63.45
63.45
62.49
62.94
102,873
-0.96(-1.50%)
Jan 19, 2011
65.64
65.64
63.80
63.90
127,215
-1.66(-2.53%)
Jan 18, 2011
65.14
65.59
65.14
65.56
120,500
+0.47(+0.72%)
Jan 14, 2011
65.02
65.14
64.51
65.09
119,230
+0.11(+0.17%)
Jan 13, 2011
65.61
65.66
64.86
64.98
159,071
-0.49(-0.75%)
Jan 12, 2011
65.25
65.54
65.08
65.47
112,799
+0.71(+1.10%)
Jan 11, 2011
64.61
64.83
64.36
64.76
61,654
+0.53(+0.83%)
Jan 10, 2011
63.93
64.33
63.16
64.23
110,356
+0.10(+0.16%)
Jan 07, 2011
64.45
64.60
63.58
64.13
260,160
-0.14(-0.22%)
Jan 06, 2011
64.70
64.84
64.08
64.27
133,405
-0.27(-0.41%)
Jan 05, 2011
64.15
64.60
63.85
64.54
159,287
+0.11(+0.17%)
Jan 04, 2011
65.17
65.17
63.55
64.43
180,325
-0.47(-0.73%)
Jan 03, 2011
65.13
65.56
64.89
64.90
241,344
+0.50(+0.78%)
Dec 31, 2010
64.40
64.57
64.21
64.40
91,198
+0.00(+0.00%)
Dec 30, 2010
64.42
64.65
64.30
64.40
88,340
+0.02(+0.04%)
Dec 29, 2010
64.23
64.49
64.12
64.37
128,905
+0.37(+0.58%)
Dec 28, 2010
64.00
64.18
63.80
64.00
87,723
+0.14(+0.22%)
Dec 27, 2010
63.43
63.91
63.38
63.86
77,046
-0.04(-0.06%)
Dec 23, 2010
63.81
64.05
63.62
63.90
78,196
+0.12(+0.20%)
Dec 22, 2010
64.14
64.14
63.58
63.77
127,154
-0.02(-0.03%)
Dec 21, 2010
63.47
63.88
63.32
63.79
126,977
+0.69(+1.09%)
Dec 20, 2010
63.29
63.32
62.78
63.10
109,279
+0.18(+0.28%)
Dec 17, 2010
62.70
62.98
62.40
62.92
58,215
+0.44(+0.71%)
Dec 16, 2010
62.17
62.48
61.52
62.48
71,392
+0.55(+0.89%)
Dec 15, 2010
62.21
62.53
61.83
61.93
147,830
-0.40(-0.64%)
Dec 14, 2010
62.44
62.62
62.08
62.33
119,770
+0.11(+0.18%)
Dec 13, 2010
62.72
62.74
62.18
62.21
127,432
+0.21(+0.34%)
Dec 10, 2010
61.73
62.08
61.36
62.00
100,313
+0.56(+0.92%)
Dec 09, 2010
61.75
61.75
61.07
61.44
101,793
+0.22(+0.36%)
Dec 08, 2010
61.89
61.97
60.93
61.21
124,943
-0.50(-0.82%)
Dec 07, 2010
62.60
62.66
61.67
61.72
156,878
-0.03(-0.05%)
Dec 06, 2010
61.65
61.86
61.52
61.75
211,797
+0.09(+0.15%)
Dec 03, 2010
60.93
61.77
60.90
61.66
103,822
+0.58(+0.95%)
Dec 02, 2010
60.38
61.20
60.38
61.08
118,087
+0.81(+1.34%)
Dec 01, 2010
59.53
60.27
59.53
60.27
59,172
+1.59(+2.70%)
Nov 30, 2010
58.13
59.13
58.13
58.68
46,940
-0.04(-0.06%)
Nov 29, 2010
58.29
58.86
57.45
58.72
57,665
+0.09(+0.16%)
Nov 26, 2010
58.42
58.82
58.42
58.63
18,325
-0.58(-0.98%)
Nov 24, 2010
58.74
59.21
59.21
59.21
34,222
+1.04(+1.80%)
Nov 23, 2010
58.45
58.45
57.78
58.16
60,406
-0.95(-1.60%)
Nov 22, 2010
58.61
59.16
58.32
59.11
107,304
+0.29(+0.48%)
Nov 19, 2010
58.44
58.86
58.03
58.83
117,839
+0.39(+0.67%)
Nov 18, 2010
58.11
58.83
58.11
58.44
75,082
+1.15(+2.01%)
Nov 17, 2010
57.22
57.78
57.04
57.29
78,790
+0.02(+0.03%)
Nov 16, 2010
58.06
58.06
56.81
57.27
127,137
-1.92(-3.25%)
Nov 15, 2010
59.19
59.31
58.51
59.19
44,032
+0.25(+0.43%)
Nov 12, 2010
59.78
59.83
58.50
58.94
75,837
-1.39(-2.30%)
Nov 11, 2010
59.46
60.38
59.46
60.33
80,048
+0.47(+0.78%)
Nov 10, 2010
59.51
59.89
58.79
59.86
80,137
+0.39(+0.65%)
Nov 09, 2010
60.89
60.99
59.12
59.48
129,287
-1.01(-1.68%)
Nov 08, 2010
60.14
60.56
59.92
60.49
105,263
+0.27(+0.46%)
Nov 05, 2010
60.27
60.61
59.99
60.22
146,784
+0.19(+0.32%)
Nov 04, 2010
59.15
60.02
59.04
60.02
148,606
+1.88(+3.24%)
Nov 03, 2010
58.47
58.47
57.36
58.14
99,952
-0.13(-0.22%)
Nov 02, 2010
58.43
58.54
58.06
58.27
82,848
+0.58(+1.00%)
Nov 01, 2010
58.14
58.41
57.34
57.69
94,116
-0.02(-0.03%)
Oct 29, 2010
57.07
57.82
57.03
57.71
54,359
+0.51(+0.89%)
Oct 28, 2010
57.86
57.88
56.89
57.19
30,527
-0.15(-0.27%)
Oct 27, 2010
57.44
57.44
56.62
57.35
77,435
-0.55(-0.95%)
Oct 25, 2010
57.45
58.30
57.45
57.90
121,902
+1.03(+1.81%)
Oct 22, 2010
57.34
57.34
56.64
56.87
51,663
-0.31(-0.55%)
Oct 21, 2010
57.58
57.73
56.58
57.18
53,556
-0.08(-0.13%)
Oct 20, 2010
56.36
57.60
56.36
57.26
80,161
+1.15(+2.05%)
Oct 19, 2010
56.60
56.86
55.84
56.10
89,352
-1.26(-2.19%)
Oct 18, 2010
57.21
57.45
56.83
57.36
88,105
+0.14(+0.25%)
Oct 15, 2010
57.74
57.74
56.51
57.22
75,670
+0.18(+0.32%)
Oct 14, 2010
57.71
57.71
56.71
57.03
74,575
-0.50(-0.87%)
Oct 13, 2010
56.92
57.77
56.92
57.54
78,606
+0.98(+1.73%)
Oct 12, 2010
56.33
56.71
55.68
56.56
49,141
+0.11(+0.19%)
Oct 11, 2010
56.78
56.78
56.29
56.45
71,962
+0.01(+0.01%)
Oct 08, 2010
56.45
56.61
55.49
56.45
85,761
+1.07(+1.93%)
Oct 07, 2010
56.13
56.13
54.84
55.38
71,988
-0.40(-0.72%)
Oct 06, 2010
55.52
56.00
55.52
55.78
62,734
+0.38(+0.69%)
Oct 05, 2010
54.45
55.57
54.45
55.40
67,956
+1.48(+2.74%)
Oct 04, 2010
54.45
54.62
53.67
53.92
57,101
-0.76(-1.39%)
Oct 01, 2010
54.69
54.81
54.37
54.69
65,508
+0.60(+1.11%)
Sep 30, 2010
54.73
54.88
53.67
54.08
67,092
-0.19(-0.35%)
Sep 29, 2010
54.57
54.66
54.18
54.27
77,556
-0.42(-0.77%)
Sep 28, 2010
54.58
54.78
53.58
54.69
75,217
+0.16(+0.29%)
Sep 27, 2010
54.91
54.91
54.49
54.53
139,597
-0.24(-0.43%)
Sep 24, 2010
54.12
54.82
54.12
54.77
42,755
+1.32(+2.47%)
Sep 23, 2010
53.59
54.12
53.26
53.45
43,264
-0.54(-1.00%)
Sep 22, 2010
53.88
54.41
53.82
53.99
48,225
+0.09(+0.17%)
Sep 21, 2010
54.27
54.27
53.46
53.90
109,403
-0.28(-0.52%)
Sep 20, 2010
53.92
54.27
53.44
54.18
30,840
+0.41(+0.77%)
Sep 17, 2010
53.77
54.07
53.43
53.77
71,503
+0.24(+0.44%)
Sep 15, 2010
53.40
53.56
53.03
53.53
33,105
-0.04(-0.07%)
Sep 14, 2010
53.49
53.91
53.22
53.57
71,678
-0.03(-0.06%)
Sep 13, 2010
53.21
53.73
53.21
53.60
41,872
+0.90(+1.71%)
Sep 10, 2010
52.47
52.89
52.47
52.70
48,006
+0.28(+0.54%)
Sep 09, 2010
53.08
53.12
52.25
52.42
50,777
-0.11(-0.20%)
Sep 08, 2010
52.29
52.91
52.29
52.53
39,862
+0.32(+0.61%)
Sep 07, 2010
52.63
52.63
52.17
52.21
35,548
-0.47(-0.90%)
Sep 03, 2010
52.58
52.72
52.37
52.68
82,982
+0.62(+1.19%)
Sep 02, 2010
51.53
52.06
51.39
52.06
33,280
+0.63(+1.22%)
Sep 01, 2010
50.50
51.50
50.50
51.44
77,102
+1.57(+3.14%)
Aug 31, 2010
49.42
50.15
49.34
49.87
164,394
+0.13(+0.25%)
Aug 30, 2010
50.19
50.47
49.70
49.74
81,620
-0.66(-1.30%)
Aug 27, 2010
50.40
50.41
48.77
50.40
70,820
+1.40(+2.86%)
Aug 26, 2010
49.34
49.78
48.90
48.99
59,123
+0.00(+0.00%)
Aug 25, 2010
48.36
49.18
47.96
48.99
128,332
+0.17(+0.34%)
Aug 24, 2010
48.96
49.43
48.74
48.83
93,779
-1.08(-2.17%)
Aug 23, 2010
50.67
50.99
49.91
49.91
65,292
-0.55(-1.09%)
Aug 20, 2010
50.25
50.50
49.99
50.46
69,213
-0.18(-0.35%)
Aug 19, 2010
51.64
51.80
50.40
50.63
87,464
-1.17(-2.25%)
Aug 18, 2010
51.57
52.08
51.18
51.80
87,438
+0.18(+0.34%)
Aug 17, 2010
51.07
52.02
51.06
51.63
58,780
+1.28(+2.55%)
Aug 16, 2010
49.89
50.65
49.85
50.34
45,077
+0.23(+0.46%)
Aug 13, 2010
50.12
50.41
50.02
50.12
71,355
-0.27(-0.53%)
Aug 12, 2010
49.41
50.59
49.15
50.38
131,971
+0.22(+0.44%)
Aug 11, 2010
50.73
50.83
50.05
50.16
434,261
-1.71(-3.29%)
Aug 10, 2010
51.92
52.24
51.37
51.87
72,940
-0.58(-1.11%)
Aug 09, 2010
52.41
52.60
52.17
52.45
71,258
+0.27(+0.53%)
Aug 06, 2010
52.18
52.62
51.65
52.18
97,591
-0.16(-0.31%)
Aug 05, 2010
51.95
52.43
51.95
52.34
39,317
+0.11(+0.22%)
Aug 04, 2010
51.88
52.31
51.74
52.22
59,205
+0.49(+0.94%)
Aug 03, 2010
52.31
52.31
51.60
51.73
73,812
-0.83(-1.58%)
Aug 02, 2010
51.98
52.70
51.98
52.56
137,442
+1.30(+2.53%)
Jul 30, 2010
51.27
51.46
50.34
51.27
148,419
+0.27(+0.52%)
Jul 29, 2010
51.30
51.76
50.45
51.00
85,734
+0.09(+0.18%)
Jul 28, 2010
50.96
51.37
50.73
50.91
69,857
-0.39(-0.76%)
Jul 27, 2010
52.29
52.29
51.00
51.30
67,089
-0.40(-0.77%)
Jul 26, 2010
51.60
51.70
51.28
51.69
105,118
+0.31(+0.61%)
Jul 23, 2010
50.19
51.39
50.19
51.38
80,343
+1.11(+2.22%)
Jul 22, 2010
49.57
50.55
49.57
50.27
81,034
+1.27(+2.60%)
Jul 21, 2010
49.77
49.96
48.69
48.99
52,662
-0.27(-0.54%)
Jul 20, 2010
47.33
49.29
47.32
49.26
64,504
+1.41(+2.95%)
Jul 19, 2010
47.87
48.03
47.26
47.85
43,131
+0.11(+0.22%)
Jul 16, 2010
47.74
48.93
47.67
47.74
74,454
-1.53(-3.10%)
Jul 15, 2010
49.20
49.35
48.51
49.27
56,168
-0.01(-0.02%)
Jul 14, 2010
49.09
49.54
48.77
49.28
44,652
-0.07(-0.15%)
Jul 13, 2010
49.26
49.59
48.92
49.35
83,771
+1.16(+2.41%)
Jul 12, 2010
48.58
48.80
47.99
48.19
43,736
-0.65(-1.33%)
Jul 09, 2010
48.83
48.89
47.76
48.83
51,505
+1.12(+2.35%)
Jul 08, 2010
47.17
47.77
47.00
47.71
60,997
+0.75(+1.59%)
Jul 07, 2010
45.13
46.97
45.13
46.97
40,031
+1.82(+4.04%)
Jul 06, 2010
45.88
46.30
44.75
45.14
117,556
-0.11(-0.24%)
Jul 02, 2010
45.25
45.82
44.98
45.25
58,703
-0.24(-0.52%)
Jul 01, 2010
45.76
46.20
44.58
45.49
186,795
-0.31(-0.68%)
Jun 30, 2010
46.41
46.96
45.70
45.80
72,362
-0.55(-1.18%)
Jun 29, 2010
47.23
47.23
46.07
46.35
97,825
-2.26(-4.65%)
Jun 25, 2010
48.61
48.82
47.75
48.61
44,555
+0.70(+1.46%)
Jun 24, 2010
48.89
49.13
47.90
47.90
41,856
-1.27(-2.59%)
Jun 23, 2010
49.06
49.46
48.38
49.18
83,576
+0.02(+0.05%)
Jun 22, 2010
50.35
50.60
49.12
49.15
53,463
-1.20(-2.38%)
Jun 21, 2010
50.92
51.47
49.98
50.35
82,108
+0.12(+0.25%)
Jun 18, 2010
50.23
50.46
49.97
50.23
40,822
+0.24(+0.49%)
Jun 17, 2010
50.31
50.33
49.38
49.99
63,525
-0.19(-0.38%)
Jun 16, 2010
49.96
50.48
49.78
50.18
59,187
-0.13(-0.26%)
Jun 15, 2010
49.49
50.33
49.30
50.31
46,674
+1.33(+2.71%)
Jun 14, 2010
49.92
50.10
48.92
48.98
93,192
-0.41(-0.83%)
Jun 11, 2010
47.96
49.39
47.96
49.39
146,085
+0.73(+1.50%)
Jun 10, 2010
47.87
48.68
47.87
48.66
194,036
+1.73(+3.69%)
Jun 09, 2010
47.36
48.15
46.77
46.93
109,075
-0.07(-0.15%)
Jun 08, 2010
46.18
47.06
46.00
47.00
156,143
+0.85(+1.85%)
Jun 07, 2010
47.28
47.30
46.13
46.14
228,096
-0.85(-1.82%)
Jun 04, 2010
47.00
48.40
46.91
47.00
127,889
-2.08(-4.24%)
Jun 03, 2010
49.51
49.71
48.46
49.08
97,784
-0.31(-0.62%)
Jun 02, 2010
48.52
49.38
48.29
49.38
48,686
+1.34(+2.79%)
Jun 01, 2010
49.18
49.80
47.95
48.04
358,228
-1.63(-3.29%)
May 28, 2010
49.67
50.63
49.30
49.67
147,974
-0.78(-1.54%)
May 27, 2010
49.36
50.45
48.97
50.45
99,863
+2.02(+4.17%)
May 26, 2010
49.12
49.62
48.27
48.43
333,995
-0.16(-0.33%)
May 25, 2010
46.61
48.63
46.38
48.59
259,617
+0.52(+1.08%)
May 24, 2010
48.45
48.99
48.01
48.07
350,083
-0.70(-1.44%)
May 21, 2010
46.93
48.94
46.68
48.77
473,921
+1.15(+2.41%)
May 20, 2010
47.78
48.83
47.60
47.63
555,981
-2.35(-4.69%)
May 19, 2010
49.93
50.28
48.88
49.97
543,072
-0.33(-0.65%)
May 18, 2010
51.50
52.17
50.18
50.30
697,026
-0.72(-1.41%)
May 17, 2010
51.32
51.64
49.80
51.02
382,150
-0.13(-0.25%)
May 14, 2010
51.15
52.06
50.66
51.15
228,053
-1.40(-2.66%)
May 13, 2010
53.05
53.50
52.36
52.54
120,365
-0.53(-0.99%)
May 12, 2010
52.13
53.20
52.12
53.07
209,481
+1.17(+2.25%)
May 11, 2010
52.44
52.62
51.90
51.90
183,893
-0.52(-1.00%)
May 10, 2010
51.96
52.44
51.79
52.42
271,973
+2.47(+4.95%)
May 07, 2010
50.65
51.40
49.19
49.95
282,328
-0.77(-1.52%)
May 06, 2010
51.95
52.85
45.77
50.72
382,998
-1.55(-2.96%)
May 05, 2010
52.27
53.11
51.74
52.27
196,425
-0.55(-1.04%)
May 04, 2010
54.09
54.09
52.49
52.82
263,685
-1.98(-3.62%)
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
.