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
Real Estate Vanguard ETF
(NY:
VNQ
)
82.89
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2014
51.61
51.80
51.10
51.10
4,683,037
-0.77(-1.49%)
Jul 30, 2014
51.97
52.18
51.63
51.87
4,569,020
-0.11(-0.21%)
Jul 29, 2014
52.33
52.36
51.91
51.98
2,781,836
-0.25(-0.48%)
Jul 28, 2014
51.96
52.37
51.93
52.24
3,159,194
+0.36(+0.70%)
Jul 25, 2014
52.30
52.30
51.85
51.87
6,946,677
-0.36(-0.69%)
Jul 24, 2014
52.43
52.45
52.11
52.24
2,982,676
-0.07(-0.13%)
Jul 23, 2014
52.27
52.38
52.13
52.30
2,890,651
+0.10(+0.18%)
Jul 22, 2014
52.13
52.37
52.13
52.21
3,717,042
+0.16(+0.31%)
Jul 21, 2014
52.10
52.14
51.89
52.04
3,828,696
-0.19(-0.37%)
Jul 18, 2014
51.75
52.25
51.72
52.24
2,993,191
+0.51(+0.99%)
Jul 17, 2014
51.89
51.98
51.65
51.72
4,294,991
-0.27(-0.51%)
Jul 16, 2014
51.94
52.04
51.68
51.99
3,230,303
+0.16(+0.32%)
Jul 15, 2014
51.83
51.92
51.56
51.83
4,261,811
+0.03(+0.07%)
Jul 14, 2014
51.66
51.84
51.44
51.79
2,794,964
+0.25(+0.49%)
Jul 11, 2014
51.51
51.60
51.29
51.54
3,853,830
+0.01(+0.01%)
Jul 10, 2014
51.04
51.65
50.98
51.53
4,997,039
+0.23(+0.45%)
Jul 09, 2014
51.29
51.38
50.94
51.30
3,715,122
+0.08(+0.16%)
Jul 08, 2014
50.91
51.39
50.91
51.22
4,653,557
+0.15(+0.29%)
Jul 07, 2014
50.84
51.15
50.84
51.07
3,570,666
+0.15(+0.29%)
Jul 03, 2014
51.03
50.92
50.92
50.92
4,218,929
-0.29(-0.57%)
Jul 02, 2014
51.33
51.33
50.92
51.21
4,301,695
-0.12(-0.24%)
Jul 01, 2014
51.10
51.47
50.92
51.33
4,434,360
+0.27(+0.53%)
Jun 30, 2014
51.22
51.23
50.72
51.06
6,045,359
-0.12(-0.24%)
Jun 27, 2014
50.72
51.19
50.68
51.18
2,951,164
+0.39(+0.77%)
Jun 26, 2014
50.87
50.89
50.65
50.80
3,829,146
-0.05(-0.09%)
Jun 25, 2014
50.89
51.02
50.71
50.84
5,626,588
-0.10(-0.20%)
Jun 24, 2014
50.91
51.11
50.78
50.95
4,816,561
+0.04(+0.07%)
Jun 23, 2014
51.10
51.31
50.90
50.91
7,070,743
-0.21(-0.41%)
Jun 20, 2014
50.94
51.15
50.67
51.12
3,155,542
+0.18(+0.34%)
Jun 19, 2014
50.66
50.94
50.50
50.94
3,780,717
+0.42(+0.83%)
Jun 18, 2014
50.18
50.63
49.97
50.52
4,022,966
+0.35(+0.70%)
Jun 17, 2014
50.01
50.23
49.82
50.17
2,850,847
+0.13(+0.26%)
Jun 16, 2014
50.26
50.47
49.97
50.04
3,910,017
-0.26(-0.51%)
Jun 13, 2014
50.17
50.38
49.84
50.30
2,741,386
+0.13(+0.26%)
Jun 12, 2014
50.29
50.33
49.79
50.17
3,317,203
-0.13(-0.26%)
Jun 11, 2014
50.23
50.52
50.05
50.30
3,499,767
-0.14(-0.27%)
Jun 10, 2014
50.77
50.83
50.25
50.44
3,867,646
-1.00(-1.95%)
Jun 06, 2014
51.90
51.90
51.34
51.44
14,685,555
-0.22(-0.42%)
Jun 05, 2014
50.83
51.67
50.64
51.65
7,385,336
+0.93(+1.84%)
Jun 04, 2014
50.62
50.82
50.45
50.72
2,826,068
+0.10(+0.20%)
Jun 03, 2014
50.64
50.68
50.44
50.62
2,705,342
-0.03(-0.05%)
Jun 02, 2014
50.64
50.77
50.40
50.64
4,580,468
+0.16(+0.31%)
May 30, 2014
50.21
50.55
50.17
50.49
4,854,210
+0.23(+0.46%)
May 29, 2014
50.23
50.29
50.03
50.26
3,520,460
+0.10(+0.20%)
May 28, 2014
50.29
50.31
49.86
50.16
3,495,851
-0.32(-0.63%)
May 27, 2014
50.25
50.50
50.14
50.48
4,013,654
+0.36(+0.71%)
May 23, 2014
49.68
50.12
50.12
50.12
2,097,677
+0.23(+0.46%)
May 22, 2014
49.81
49.96
49.65
49.89
1,746,223
+0.12(+0.24%)
May 21, 2014
50.27
50.27
49.69
49.77
3,202,421
-0.33(-0.66%)
May 20, 2014
50.29
50.43
49.94
50.10
3,269,008
-0.16(-0.31%)
May 19, 2014
50.44
50.44
50.02
50.25
3,580,522
-0.20(-0.40%)
May 16, 2014
50.04
50.46
49.79
50.46
3,667,058
+0.46(+0.92%)
May 15, 2014
50.06
50.08
49.58
50.00
4,351,015
-0.03(-0.05%)
May 14, 2014
50.06
50.23
49.81
50.02
5,853,329
+0.02(+0.04%)
May 13, 2014
50.35
50.71
49.92
50.00
3,663,673
-0.32(-0.64%)
May 12, 2014
50.17
50.43
50.12
50.33
4,413,088
+0.16(+0.31%)
May 09, 2014
50.17
50.33
49.89
50.17
5,482,873
+0.03(+0.07%)
May 08, 2014
50.00
50.37
49.96
50.14
5,013,783
+0.12(+0.23%)
May 07, 2014
49.54
50.06
49.45
50.02
6,534,584
+0.59(+1.20%)
May 06, 2014
49.39
49.61
49.26
49.43
4,260,118
-0.18(-0.35%)
May 05, 2014
49.35
49.64
49.14
49.60
3,888,349
+0.10(+0.20%)
May 02, 2014
49.28
49.72
49.25
49.50
5,171,107
-0.01(-0.03%)
May 01, 2014
49.39
49.56
48.88
49.52
5,647,100
+0.21(+0.43%)
Apr 30, 2014
49.23
49.34
48.98
49.31
3,935,449
+0.18(+0.36%)
Apr 29, 2014
49.25
49.34
48.99
49.13
4,355,343
+0.03(+0.07%)
Apr 28, 2014
48.87
49.14
48.63
49.10
4,429,399
+0.38(+0.78%)
Apr 25, 2014
48.93
48.96
48.61
48.72
3,859,340
-0.19(-0.39%)
Apr 24, 2014
48.81
49.00
48.71
48.91
3,450,370
+0.20(+0.42%)
Apr 23, 2014
48.89
48.99
48.58
48.70
4,705,226
-0.20(-0.40%)
Apr 22, 2014
48.85
48.96
48.43
48.90
4,271,713
+0.11(+0.22%)
Apr 21, 2014
48.58
48.85
48.52
48.79
3,620,074
+0.28(+0.57%)
Apr 17, 2014
48.77
48.52
48.52
48.52
5,527,927
-0.28(-0.58%)
Apr 16, 2014
48.66
48.86
48.45
48.80
3,168,059
+0.31(+0.64%)
Apr 15, 2014
47.99
48.51
47.89
48.49
5,621,531
+0.57(+1.19%)
Apr 14, 2014
47.88
47.99
47.57
47.92
4,383,980
+0.28(+0.60%)
Apr 11, 2014
47.84
48.10
47.57
47.64
5,599,501
-0.29(-0.61%)
Apr 10, 2014
48.46
48.66
47.80
47.93
6,118,965
-0.46(-0.95%)
Apr 09, 2014
48.67
48.67
48.13
48.39
6,419,681
-0.12(-0.25%)
Apr 08, 2014
48.25
48.54
48.07
48.51
4,342,505
+0.30(+0.62%)
Apr 07, 2014
48.07
48.54
48.05
48.21
5,687,945
+0.16(+0.32%)
Apr 04, 2014
48.10
48.35
47.84
48.06
5,326,035
+0.16(+0.34%)
Apr 03, 2014
48.06
48.08
47.72
47.89
3,509,392
-0.10(-0.21%)
Apr 02, 2014
47.93
48.04
47.68
47.99
4,832,541
+0.04(+0.08%)
Apr 01, 2014
47.84
47.95
47.41
47.95
8,586,508
+0.22(+0.45%)
Mar 31, 2014
47.62
47.88
47.18
47.74
5,313,971
+0.40(+0.84%)
Mar 28, 2014
47.16
47.52
47.14
47.34
3,370,517
+0.28(+0.60%)
Mar 27, 2014
46.74
47.09
46.56
47.06
4,582,346
+0.30(+0.64%)
Mar 26, 2014
47.49
47.58
46.75
46.76
6,341,552
-0.53(-1.13%)
Mar 25, 2014
47.23
47.38
46.94
47.29
4,623,679
+0.43(+0.91%)
Mar 24, 2014
47.31
47.34
46.62
46.86
8,675,575
-0.31(-0.65%)
Mar 21, 2014
46.91
47.33
46.84
47.17
4,422,866
+0.43(+0.92%)
Mar 20, 2014
46.59
46.76
46.20
46.74
5,675,311
+0.08(+0.17%)
Mar 19, 2014
47.68
47.81
46.50
46.66
6,791,962
-0.90(-1.89%)
Mar 18, 2014
47.43
47.62
47.24
47.56
3,698,515
+0.14(+0.30%)
Mar 17, 2014
47.70
47.73
47.28
47.42
4,638,752
+0.10(+0.21%)
Mar 14, 2014
47.24
47.54
47.12
47.32
4,041,018
+0.12(+0.26%)
Mar 13, 2014
47.51
47.59
47.11
47.20
5,491,354
-0.22(-0.47%)
Mar 12, 2014
47.11
47.48
47.11
47.42
4,036,041
+0.14(+0.30%)
Mar 11, 2014
47.05
47.46
47.01
47.28
7,596,678
+0.30(+0.63%)
Mar 10, 2014
47.25
47.31
46.80
46.98
9,510,213
-0.25(-0.53%)
Mar 07, 2014
47.53
47.66
47.02
47.23
5,458,465
-0.52(-1.08%)
Mar 06, 2014
48.24
48.24
47.65
47.75
5,517,487
-0.40(-0.84%)
Mar 05, 2014
48.25
48.36
47.78
48.15
5,195,607
-0.06(-0.13%)
Mar 04, 2014
47.86
48.27
47.77
48.21
6,617,606
+0.69(+1.44%)
Mar 03, 2014
47.21
47.58
47.05
47.53
8,660,286
+0.03(+0.06%)
Feb 28, 2014
47.11
47.68
47.05
47.50
13,005,176
+0.44(+0.93%)
Feb 27, 2014
47.21
47.37
46.86
47.07
4,960,703
-0.13(-0.27%)
Feb 26, 2014
47.25
47.37
47.02
47.19
6,884,372
+0.11(+0.23%)
Feb 25, 2014
47.01
47.30
46.91
47.09
4,957,543
+0.15(+0.33%)
Feb 24, 2014
47.00
47.39
46.82
46.93
5,491,428
+0.11(+0.24%)
Feb 21, 2014
46.73
47.01
46.47
46.82
3,582,469
+0.11(+0.24%)
Feb 20, 2014
46.81
47.17
46.53
46.70
5,216,557
-0.10(-0.22%)
Feb 19, 2014
46.74
47.30
46.72
46.80
6,452,994
-0.03(-0.06%)
Feb 18, 2014
46.75
46.83
46.36
46.83
5,686,944
+0.23(+0.49%)
Feb 14, 2014
46.35
46.60
46.60
46.60
3,736,167
+0.18(+0.39%)
Feb 13, 2014
46.08
46.64
46.00
46.42
4,101,569
+0.17(+0.38%)
Feb 12, 2014
46.35
46.36
46.01
46.25
4,966,090
+0.03(+0.06%)
Feb 11, 2014
45.96
46.45
45.89
46.22
10,625,683
+0.18(+0.39%)
Feb 10, 2014
45.75
46.17
45.45
46.04
9,345,211
+0.43(+0.94%)
Feb 07, 2014
45.55
45.68
45.27
45.61
8,813,700
+0.34(+0.76%)
Feb 06, 2014
44.96
45.33
44.94
45.27
4,097,417
+0.33(+0.73%)
Feb 05, 2014
44.73
45.00
44.68
44.94
3,953,493
-0.09(-0.21%)
Feb 04, 2014
44.54
45.06
44.37
45.03
6,658,862
+0.54(+1.21%)
Feb 03, 2014
45.14
45.21
44.32
44.49
10,885,058
-0.72(-1.59%)
Jan 31, 2014
44.61
45.41
44.47
45.21
8,121,541
+0.24(+0.54%)
Jan 30, 2014
44.48
45.14
44.43
44.97
4,452,205
+0.67(+1.52%)
Jan 29, 2014
44.32
44.52
44.08
44.30
4,925,731
-0.24(-0.54%)
Jan 28, 2014
44.22
44.62
44.18
44.54
3,583,412
+0.37(+0.84%)
Jan 27, 2014
44.54
44.71
44.00
44.17
5,685,647
-0.34(-0.77%)
Jan 24, 2014
44.88
44.94
44.42
44.51
4,089,256
-0.56(-1.25%)
Jan 23, 2014
44.98
45.17
44.86
45.08
4,857,629
-0.11(-0.24%)
Jan 22, 2014
45.01
45.31
45.00
45.19
5,111,006
+0.19(+0.43%)
Jan 21, 2014
44.81
45.16
44.72
44.99
4,846,423
+0.40(+0.90%)
Jan 17, 2014
44.90
44.59
44.59
44.59
4,404,127
-0.26(-0.58%)
Jan 16, 2014
44.69
44.87
44.69
44.85
4,025,959
+0.08(+0.18%)
Jan 15, 2014
44.43
44.85
44.43
44.77
4,569,258
+0.34(+0.76%)
Jan 14, 2014
44.27
44.57
44.10
44.43
3,548,873
+0.32(+0.73%)
Jan 13, 2014
44.39
44.48
43.99
44.11
5,434,655
-0.30(-0.67%)
Jan 10, 2014
44.16
44.43
44.06
44.41
3,996,381
+0.60(+1.36%)
Jan 09, 2014
43.98
44.00
43.49
43.81
3,786,311
+0.00(+0.00%)
Jan 08, 2014
43.91
44.07
43.61
43.81
5,015,013
-0.21(-0.49%)
Jan 07, 2014
43.81
44.21
43.70
44.02
3,845,414
+0.19(+0.44%)
Jan 06, 2014
43.75
44.03
43.61
43.83
4,344,052
+0.22(+0.51%)
Jan 03, 2014
43.31
43.77
43.26
43.61
4,127,013
+0.24(+0.56%)
Jan 02, 2014
43.17
43.49
43.02
43.37
8,680,232
+0.01(+0.02%)
Dec 31, 2013
43.60
43.36
43.36
43.36
8,303,934
-0.24(-0.54%)
Dec 30, 2013
43.57
43.76
43.49
43.59
5,365,625
+0.01(+0.03%)
Dec 27, 2013
43.59
43.65
43.20
43.58
4,879,504
+0.09(+0.22%)
Dec 26, 2013
43.53
43.81
43.38
43.49
6,452,129
+0.03(+0.08%)
Dec 24, 2013
43.44
43.56
43.34
43.45
2,681,943
+0.04(+0.09%)
Dec 23, 2013
43.46
43.68
43.36
43.41
6,325,953
+0.09(+0.20%)
Dec 20, 2013
43.06
43.37
42.95
43.33
5,796,203
+0.26(+0.61%)
Dec 19, 2013
43.45
43.56
42.82
43.06
4,986,462
-0.60(-1.38%)
Dec 18, 2013
42.92
43.70
42.42
43.66
6,231,037
+0.76(+1.77%)
Dec 17, 2013
42.72
43.02
42.56
42.90
3,992,313
+0.20(+0.46%)
Dec 16, 2013
42.75
42.82
42.51
42.71
3,888,483
+0.15(+0.34%)
Dec 13, 2013
42.57
43.06
42.45
42.56
4,787,579
+0.11(+0.25%)
Dec 12, 2013
42.61
42.72
42.30
42.45
4,151,810
-0.24(-0.56%)
Dec 11, 2013
43.70
43.78
42.65
42.69
4,220,032
-1.01(-2.30%)
Dec 10, 2013
43.74
43.98
43.70
43.70
3,689,060
-0.11(-0.26%)
Dec 09, 2013
43.70
43.85
43.42
43.81
3,516,393
+0.21(+0.49%)
Dec 06, 2013
43.59
43.71
43.39
43.60
3,058,492
+0.31(+0.72%)
Dec 05, 2013
43.10
43.34
42.79
43.29
3,965,116
+0.15(+0.35%)
Dec 04, 2013
42.63
43.44
42.58
43.14
4,823,388
+0.16(+0.37%)
Dec 03, 2013
42.92
43.12
42.84
42.98
3,395,011
-0.09(-0.20%)
Dec 02, 2013
43.27
43.39
42.89
43.06
5,532,938
-0.25(-0.58%)
Nov 29, 2013
43.53
43.77
43.25
43.31
3,417,000
-0.40(-0.92%)
Nov 27, 2013
43.37
43.75
43.30
43.72
4,522,355
+0.37(+0.85%)
Nov 26, 2013
43.60
43.61
43.25
43.35
4,042,526
-0.15(-0.35%)
Nov 25, 2013
43.75
43.78
43.44
43.50
4,437,141
-0.20(-0.47%)
Nov 22, 2013
43.96
44.01
43.48
43.70
2,902,560
-0.17(-0.39%)
Nov 21, 2013
43.66
43.98
43.48
43.88
4,533,627
+0.34(+0.77%)
Nov 20, 2013
44.05
44.48
43.41
43.54
4,419,554
-0.54(-1.22%)
Nov 19, 2013
44.29
44.40
43.90
44.07
3,331,124
-0.31(-0.70%)
Nov 18, 2013
44.83
44.84
44.34
44.39
2,630,543
-0.28(-0.62%)
Nov 15, 2013
44.54
44.74
44.40
44.66
3,236,547
+0.17(+0.37%)
Nov 14, 2013
44.30
44.82
44.24
44.50
3,755,618
+0.60(+1.36%)
Nov 12, 2013
43.98
44.07
43.55
43.90
3,432,570
-0.20(-0.45%)
Nov 11, 2013
43.98
44.37
43.94
44.10
3,391,817
+0.05(+0.11%)
Nov 08, 2013
44.25
44.45
43.42
44.05
5,410,737
-0.60(-1.35%)
Nov 07, 2013
45.23
45.38
44.56
44.66
4,841,134
-0.56(-1.24%)
Nov 06, 2013
45.34
45.63
45.16
45.22
3,413,713
-0.07(-0.15%)
Nov 05, 2013
45.86
45.86
45.20
45.28
3,831,602
-0.75(-1.64%)
Nov 04, 2013
46.20
46.26
45.62
46.04
3,993,426
+0.09(+0.19%)
Nov 01, 2013
45.90
46.09
45.45
45.95
5,215,267
+0.24(+0.52%)
Oct 31, 2013
46.04
46.14
45.41
45.71
6,108,541
-0.27(-0.59%)
Oct 30, 2013
46.32
46.44
45.76
45.99
3,729,889
-0.39(-0.84%)
Oct 29, 2013
46.40
46.65
46.11
46.38
4,801,065
-0.27(-0.58%)
Oct 28, 2013
47.02
47.02
46.26
46.65
5,062,004
-0.34(-0.72%)
Oct 25, 2013
46.53
47.04
46.42
46.98
3,346,900
+0.57(+1.23%)
Oct 24, 2013
46.59
46.59
46.15
46.42
2,235,837
-0.01(-0.03%)
Oct 23, 2013
46.26
46.46
46.08
46.43
7,031,757
+0.09(+0.19%)
Oct 22, 2013
45.96
46.53
45.93
46.34
5,461,477
+0.42(+0.92%)
Oct 21, 2013
46.18
46.21
45.70
45.92
3,442,552
-0.28(-0.60%)
Oct 18, 2013
46.49
46.50
45.93
46.20
4,060,607
-0.05(-0.10%)
Oct 17, 2013
45.40
46.33
45.32
46.24
4,927,608
+0.69(+1.51%)
Oct 16, 2013
44.90
45.60
44.82
45.56
4,636,499
+0.84(+1.88%)
Oct 15, 2013
44.82
45.09
44.62
44.72
4,887,069
-0.17(-0.37%)
Oct 14, 2013
44.60
44.93
44.48
44.88
3,444,863
+0.03(+0.06%)
Oct 11, 2013
44.34
44.90
44.21
44.85
3,192,637
+0.44(+1.00%)
Oct 10, 2013
43.66
44.45
43.64
44.41
3,584,235
+1.10(+2.55%)
Oct 09, 2013
43.31
43.77
43.25
43.31
4,380,217
+0.01(+0.02%)
Oct 08, 2013
43.72
43.92
43.29
43.30
3,965,066
-0.48(-1.09%)
Oct 07, 2013
43.34
43.96
43.32
43.78
3,428,735
+0.20(+0.46%)
Oct 04, 2013
43.68
43.92
43.33
43.58
3,613,011
-0.09(-0.20%)
Oct 03, 2013
44.25
44.35
43.43
43.66
9,301,032
-0.77(-1.74%)
Oct 02, 2013
44.15
44.46
43.94
44.44
3,937,275
+0.07(+0.15%)
Oct 01, 2013
43.74
44.84
43.64
44.37
6,678,033
+0.17(+0.37%)
Sep 27, 2013
44.27
44.45
43.92
44.21
5,160,141
-0.19(-0.42%)
Sep 26, 2013
44.19
44.41
44.09
44.39
2,215,940
+0.27(+0.61%)
Sep 25, 2013
44.07
44.26
43.78
44.12
3,971,255
+0.15(+0.33%)
Sep 24, 2013
44.30
44.42
43.95
43.98
6,725,880
-0.34(-0.76%)
Sep 23, 2013
44.60
44.83
44.29
44.31
5,327,057
-0.31(-0.68%)
Sep 20, 2013
45.26
45.46
44.52
44.62
6,230,344
-0.74(-1.63%)
Sep 19, 2013
45.50
45.92
45.33
45.36
7,841,208
-0.04(-0.09%)
Sep 18, 2013
43.91
45.45
43.45
45.40
6,794,304
+1.49(+3.39%)
Sep 17, 2013
43.92
44.27
43.84
43.91
5,079,033
-0.03(-0.06%)
Sep 16, 2013
44.38
44.51
43.83
43.94
6,740,843
+0.43(+0.99%)
Sep 13, 2013
43.44
43.59
43.29
43.50
3,941,215
+0.12(+0.29%)
Sep 12, 2013
43.67
43.90
43.30
43.38
4,011,001
-0.28(-0.65%)
Sep 11, 2013
43.35
43.66
43.28
43.66
3,916,214
+0.35(+0.80%)
Sep 10, 2013
43.45
43.58
43.07
43.31
4,433,689
-0.03(-0.08%)
Sep 09, 2013
42.51
43.35
42.48
43.35
5,462,801
+0.88(+2.08%)
Sep 06, 2013
42.19
42.84
42.19
42.46
6,992,644
+0.65(+1.55%)
Sep 05, 2013
42.30
42.30
41.77
41.81
4,615,879
-0.45(-1.05%)
Sep 04, 2013
41.94
42.40
41.75
42.26
6,502,972
+0.36(+0.86%)
Sep 03, 2013
42.43
42.59
41.55
41.90
9,850,923
-0.37(-0.87%)
Aug 30, 2013
42.73
42.90
42.21
42.27
5,878,905
-0.36(-0.85%)
Aug 29, 2013
42.44
42.63
42.25
42.63
3,562,671
+0.07(+0.15%)
Aug 28, 2013
42.90
42.90
42.47
42.56
3,269,758
-0.26(-0.61%)
Aug 27, 2013
42.65
43.08
42.59
42.82
5,121,994
-0.21(-0.49%)
Aug 26, 2013
43.16
43.25
42.90
43.03
4,463,991
-0.12(-0.29%)
Aug 23, 2013
42.74
43.17
42.55
43.16
4,452,976
+0.45(+1.04%)
Aug 22, 2013
42.56
42.73
42.22
42.71
3,814,016
+0.26(+0.60%)
Aug 21, 2013
42.17
43.13
41.94
42.46
6,768,118
-0.10(-0.23%)
Aug 20, 2013
41.85
42.74
41.71
42.55
6,297,045
+0.94(+2.27%)
Aug 19, 2013
42.19
42.19
41.59
41.61
7,267,972
-0.56(-1.32%)
Aug 16, 2013
43.20
43.20
42.17
42.17
6,495,995
-1.06(-2.46%)
Aug 15, 2013
43.67
43.79
43.07
43.23
5,540,377
-0.81(-1.83%)
Aug 14, 2013
44.17
44.31
44.00
44.04
3,873,541
-0.17(-0.39%)
Aug 13, 2013
44.82
44.89
44.08
44.21
5,765,740
-0.62(-1.37%)
Aug 12, 2013
45.09
45.09
44.62
44.82
4,134,153
-0.32(-0.71%)
Aug 09, 2013
44.69
45.40
44.62
45.14
4,414,830
+0.39(+0.88%)
Aug 08, 2013
44.87
44.98
44.51
44.75
3,779,191
+0.02(+0.04%)
Aug 07, 2013
44.98
45.02
44.51
44.73
3,083,883
-0.12(-0.26%)
Aug 06, 2013
44.95
45.19
44.78
44.85
5,935,316
-0.16(-0.35%)
Aug 05, 2013
44.91
45.20
44.87
45.00
4,320,697
-0.03(-0.07%)
Aug 02, 2013
45.37
45.44
45.02
45.04
3,939,331
-0.22(-0.49%)
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
.