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
Europe ETF FTSE Vanguard
(NY:
VGK
)
70.09
+0.19 (+0.27%)
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 (%)
Jun 30, 2008
40.50
40.50
40.22
40.22
297,180
+0.30(+0.75%)
Jun 27, 2008
39.89
40.28
39.84
39.92
519,543
+0.07(+0.18%)
Jun 26, 2008
40.70
40.70
39.78
39.85
313,059
-0.99(-2.43%)
Jun 25, 2008
40.77
41.20
40.68
40.84
503,109
+0.47(+1.17%)
Jun 24, 2008
40.30
40.62
40.05
40.37
343,222
-0.15(-0.38%)
Jun 23, 2008
40.73
40.73
40.39
40.52
474,356
-0.17(-0.42%)
Jun 20, 2008
41.04
41.04
40.52
40.70
390,854
-0.75(-1.80%)
Jun 19, 2008
41.22
41.51
41.14
41.44
351,495
-0.06(-0.15%)
Jun 18, 2008
41.58
41.58
41.24
41.51
245,074
-0.44(-1.04%)
Jun 17, 2008
42.39
42.44
41.87
41.94
336,144
+0.11(+0.26%)
Jun 16, 2008
41.44
41.92
41.44
41.83
385,553
+0.21(+0.50%)
Jun 13, 2008
41.33
41.62
41.14
41.62
344,636
+0.35(+0.85%)
Jun 12, 2008
41.35
41.53
41.13
41.27
373,233
-0.08(-0.19%)
Jun 11, 2008
41.85
41.87
41.31
41.35
413,115
-0.64(-1.53%)
Jun 10, 2008
42.08
42.31
41.90
42.00
568,303
-0.67(-1.58%)
Jun 09, 2008
43.24
43.24
42.48
42.67
589,694
-0.07(-0.17%)
Jun 06, 2008
43.37
43.47
42.74
42.74
578,597
-1.18(-2.68%)
Jun 05, 2008
43.07
43.93
43.07
43.92
740,643
+0.85(+1.98%)
Jun 04, 2008
43.18
43.30
42.92
43.07
598,859
-0.43(-0.99%)
Jun 03, 2008
43.81
43.85
43.30
43.50
400,616
-0.15(-0.35%)
Jun 02, 2008
43.74
43.76
43.44
43.65
489,047
-0.55(-1.23%)
May 30, 2008
44.34
44.34
44.10
44.20
514,640
+0.06(+0.13%)
May 29, 2008
43.71
44.30
43.71
44.14
393,093
-0.26(-0.59%)
May 28, 2008
44.36
44.41
44.01
44.41
353,553
+0.20(+0.46%)
May 27, 2008
44.14
44.22
43.93
44.20
363,391
-0.12(-0.28%)
May 26, 2008
44.95
44.95
44.33
44.33
0
-0.10(-0.22%)
May 23, 2008
44.95
44.95
44.37
44.42
266,827
-0.52(-1.15%)
May 22, 2008
44.63
45.07
44.63
44.94
518,951
+0.66(+1.50%)
May 21, 2008
44.86
45.04
44.28
44.28
2,076,014
-0.58(-1.30%)
May 20, 2008
44.78
45.17
44.69
44.86
510,417
-0.37(-0.81%)
May 19, 2008
45.37
45.55
45.17
45.23
307,066
-0.18(-0.39%)
May 16, 2008
45.02
45.42
45.00
45.40
1,646,845
+0.50(+1.11%)
May 15, 2008
44.63
44.98
44.47
44.91
364,738
+0.68(+1.54%)
May 14, 2008
44.45
44.56
44.22
44.23
293,393
-0.06(-0.12%)
May 13, 2008
44.16
44.37
44.11
44.28
408,832
-0.30(-0.67%)
May 12, 2008
44.34
44.62
44.17
44.58
310,625
+0.44(+0.99%)
May 09, 2008
44.06
44.24
43.89
44.15
127,127
-0.20(-0.46%)
May 08, 2008
44.33
44.56
44.28
44.35
514,369
+0.40(+0.92%)
May 07, 2008
44.56
44.56
43.95
43.95
294,839
-0.82(-1.82%)
May 06, 2008
44.37
44.83
44.23
44.76
244,744
+0.34(+0.77%)
May 05, 2008
44.57
44.57
44.34
44.42
315,821
+0.02(+0.04%)
May 02, 2008
44.66
44.66
44.15
44.40
512,622
+0.12(+0.26%)
May 01, 2008
43.83
44.34
43.68
44.28
957,823
+0.38(+0.87%)
Apr 30, 2008
43.88
44.26
43.79
43.90
373,024
+0.12(+0.27%)
Apr 29, 2008
43.80
43.85
43.62
43.79
274,901
-0.28(-0.63%)
Apr 28, 2008
44.51
44.51
44.06
44.06
296,104
-0.10(-0.24%)
Apr 25, 2008
44.15
44.17
43.83
44.17
531,373
+0.48(+1.09%)
Apr 24, 2008
43.23
43.91
43.17
43.69
519,065
-0.16(-0.36%)
Apr 23, 2008
43.66
44.00
43.41
43.85
342,029
+0.07(+0.15%)
Apr 22, 2008
44.19
44.19
43.58
43.78
430,570
-0.42(-0.96%)
Apr 21, 2008
44.18
44.21
43.86
44.20
485,405
+0.20(+0.45%)
Apr 18, 2008
44.12
44.15
43.80
44.01
371,527
+0.46(+1.06%)
Apr 17, 2008
43.72
43.72
43.36
43.55
494,774
-0.58(-1.31%)
Apr 16, 2008
43.32
44.14
43.32
44.12
443,115
+1.39(+3.26%)
Apr 15, 2008
42.82
42.88
42.54
42.73
540,891
+0.20(+0.46%)
Apr 14, 2008
42.67
42.77
42.45
42.54
349,338
+0.10(+0.23%)
Apr 11, 2008
42.59
42.93
42.33
42.44
1,303,964
-0.78(-1.80%)
Apr 10, 2008
42.96
43.36
42.88
43.22
321,350
-0.15(-0.35%)
Apr 09, 2008
43.58
43.67
43.25
43.37
255,622
-0.15(-0.35%)
Apr 08, 2008
43.52
43.57
43.27
43.52
289,646
-0.37(-0.84%)
Apr 07, 2008
44.10
44.14
43.82
43.89
362,497
+0.22(+0.51%)
Apr 04, 2008
43.75
43.81
43.33
43.67
393,804
+0.16(+0.37%)
Apr 03, 2008
43.26
43.63
43.02
43.51
391,294
+0.08(+0.18%)
Apr 02, 2008
43.52
43.61
43.12
43.43
469,128
+0.10(+0.24%)
Apr 01, 2008
42.39
43.37
42.39
43.33
541,494
+1.15(+2.73%)
Mar 31, 2008
41.81
42.36
41.81
42.17
303,675
+0.30(+0.72%)
Mar 28, 2008
42.31
42.42
41.63
41.87
657,994
-0.01(-0.01%)
Mar 27, 2008
42.25
42.49
41.81
41.88
253,902
+0.12(+0.28%)
Mar 26, 2008
41.73
41.96
41.49
41.76
399,889
+0.00(+0.00%)
Mar 25, 2008
41.61
41.79
41.14
41.76
487,025
+0.70(+1.70%)
Mar 24, 2008
40.83
41.28
40.55
41.06
820,291
+0.86(+2.13%)
Mar 21, 2008
39.86
40.51
39.40
40.21
445,361
+0.00(+0.00%)
Mar 20, 2008
39.86
40.51
39.40
40.21
445,361
+0.36(+0.89%)
Mar 19, 2008
40.71
41.10
39.79
39.85
435,330
-1.55(-3.74%)
Mar 18, 2008
40.77
41.49
40.77
41.40
417,469
+1.21(+3.01%)
Mar 17, 2008
39.65
40.53
39.60
40.19
633,162
-0.69(-1.69%)
Mar 14, 2008
41.95
42.02
40.57
40.88
763,019
-0.98(-2.34%)
Mar 13, 2008
41.36
42.01
40.99
41.86
595,176
+0.19(+0.46%)
Mar 12, 2008
41.51
42.03
41.51
41.67
500,247
+0.04(+0.10%)
Mar 11, 2008
41.38
41.63
40.77
41.63
649,582
+1.27(+3.14%)
Mar 10, 2008
40.71
41.01
40.22
40.36
554,388
-0.41(-1.01%)
Mar 07, 2008
40.81
41.33
40.59
40.77
314,243
-0.39(-0.94%)
Mar 06, 2008
41.74
41.77
41.13
41.16
323,532
-0.53(-1.28%)
Mar 05, 2008
41.60
41.92
41.28
41.69
551,920
+0.48(+1.18%)
Mar 04, 2008
41.08
41.29
40.71
41.20
511,100
-0.34(-0.81%)
Mar 03, 2008
41.62
41.67
41.22
41.54
416,338
-0.09(-0.21%)
Feb 29, 2008
42.16
42.16
41.48
41.63
839,973
-1.04(-2.44%)
Feb 28, 2008
42.64
42.88
42.42
42.67
334,216
-0.28(-0.64%)
Feb 27, 2008
42.45
43.21
42.42
42.95
489,811
+0.05(+0.11%)
Feb 26, 2008
42.30
43.06
42.06
42.90
584,169
+0.85(+2.03%)
Feb 25, 2008
41.68
42.12
41.35
42.04
563,356
+0.61(+1.46%)
Feb 22, 2008
41.43
41.49
40.76
41.44
564,327
+0.28(+0.69%)
Feb 21, 2008
41.21
41.57
40.94
41.16
447,783
+0.07(+0.18%)
Feb 20, 2008
40.53
41.26
40.46
41.08
1,473,114
-0.06(-0.15%)
Feb 19, 2008
41.30
41.58
41.00
41.14
584,403
+0.58(+1.44%)
Feb 18, 2008
40.27
40.65
40.19
40.56
0
+0.00(+0.00%)
Feb 15, 2008
40.27
40.65
40.19
40.56
366,671
-0.12(-0.30%)
Feb 14, 2008
41.27
41.27
40.67
40.68
1,438,169
-0.29(-0.70%)
Feb 13, 2008
40.54
41.11
40.52
40.97
1,021,116
+0.53(+1.32%)
Feb 12, 2008
40.05
40.81
40.05
40.44
1,203,828
+0.71(+1.79%)
Feb 11, 2008
39.32
39.73
39.03
39.73
787,655
+0.28(+0.70%)
Feb 08, 2008
39.24
39.72
39.12
39.45
723,881
-0.22(-0.56%)
Feb 07, 2008
39.51
39.91
39.29
39.67
981,834
-0.47(-1.18%)
Feb 06, 2008
40.14
40.69
39.94
40.14
1,616,023
+0.23(+0.57%)
Feb 05, 2008
40.87
40.89
39.88
39.92
1,242,940
-1.94(-4.63%)
Feb 04, 2008
42.22
42.27
41.85
41.85
880,220
-0.47(-1.11%)
Feb 01, 2008
42.16
42.42
41.80
42.33
821,206
+0.58(+1.38%)
Jan 31, 2008
40.65
42.11
40.33
41.75
3,168,115
+0.55(+1.34%)
Jan 30, 2008
41.09
42.19
40.93
41.20
723,430
-0.25(-0.59%)
Jan 29, 2008
41.39
41.48
40.95
41.44
581,687
+0.19(+0.46%)
Jan 28, 2008
40.68
41.25
40.17
41.25
1,230,632
+0.85(+2.11%)
Jan 25, 2008
41.82
41.93
40.27
40.40
1,534,244
-0.86(-2.08%)
Jan 24, 2008
40.48
41.33
40.48
41.26
1,714,917
+1.17(+2.92%)
Jan 23, 2008
38.15
40.35
37.78
40.09
5,046,884
-0.13(-0.32%)
Jan 22, 2008
37.66
40.39
36.78
40.22
2,290,063
-1.16(-2.80%)
Jan 21, 2008
41.84
42.33
41.16
41.38
0
+0.00(+0.00%)
Jan 18, 2008
41.84
42.33
41.16
41.38
1,225,818
-0.13(-0.31%)
Jan 17, 2008
42.48
42.72
41.28
41.51
3,185,260
-0.61(-1.46%)
Jan 16, 2008
42.81
43.16
42.01
42.12
1,422,672
-0.83(-1.93%)
Jan 15, 2008
43.52
43.83
42.94
42.95
1,190,041
-1.42(-3.21%)
Jan 14, 2008
44.72
44.72
44.17
44.37
877,442
+0.69(+1.59%)
Jan 11, 2008
43.83
44.14
43.49
43.68
2,473,277
-0.81(-1.82%)
Jan 10, 2008
43.93
44.71
43.93
44.48
1,428,100
+0.04(+0.08%)
Jan 09, 2008
44.19
44.56
43.98
44.45
810,819
+0.06(+0.14%)
Jan 08, 2008
45.04
45.38
44.36
44.38
718,442
-0.34(-0.76%)
Jan 07, 2008
44.82
45.01
44.49
44.72
986,399
-0.02(-0.04%)
Jan 04, 2008
45.56
45.56
44.56
44.74
876,638
-1.12(-2.43%)
Jan 03, 2008
45.90
45.91
45.58
45.86
801,859
+0.17(+0.36%)
Jan 02, 2008
46.31
46.31
45.55
45.69
883,496
-0.18(-0.39%)
Jan 01, 2008
46.23
46.42
45.69
45.87
868,771
+0.00(+0.00%)
Dec 31, 2007
46.23
46.42
45.69
45.87
868,771
-0.48(-1.04%)
Dec 28, 2007
46.33
46.43
46.15
46.35
597,209
+0.44(+0.96%)
Dec 27, 2007
46.05
46.09
45.75
45.91
647,065
+0.07(+0.15%)
Dec 26, 2007
45.66
45.94
45.24
45.85
331,391
+0.12(+0.27%)
Dec 24, 2007
45.79
45.79
45.46
45.72
315,785
-1.20(-2.56%)
Dec 21, 2007
46.81
46.94
46.64
46.92
629,939
+0.65(+1.40%)
Dec 20, 2007
46.35
46.35
45.95
46.27
493,903
+0.25(+0.55%)
Dec 19, 2007
46.32
46.41
45.77
46.02
367,672
-0.39(-0.83%)
Dec 18, 2007
46.61
46.75
45.82
46.41
418,056
+0.40(+0.87%)
Dec 17, 2007
46.26
46.50
45.89
46.01
719,487
-0.86(-1.84%)
Dec 14, 2007
47.12
47.48
46.87
46.88
1,155,323
-1.16(-2.41%)
Dec 13, 2007
48.26
48.27
47.57
48.03
476,003
-0.90(-1.83%)
Dec 12, 2007
49.60
49.60
48.57
48.93
784,063
+0.99(+2.06%)
Dec 11, 2007
49.43
49.43
47.79
47.94
547,784
-1.29(-2.62%)
Dec 10, 2007
48.70
49.35
48.70
49.23
282,991
+0.56(+1.15%)
Dec 07, 2007
49.05
49.05
48.60
48.67
253,544
-0.06(-0.13%)
Dec 06, 2007
48.22
48.78
48.08
48.73
293,275
+0.38(+0.79%)
Dec 05, 2007
48.67
48.67
48.15
48.35
295,404
+0.46(+0.96%)
Dec 04, 2007
47.82
48.02
47.77
47.89
496,929
-0.28(-0.59%)
Dec 03, 2007
49.17
49.17
48.11
48.18
276,132
-0.15(-0.32%)
Nov 30, 2007
48.30
48.94
48.16
48.33
407,535
+0.23(+0.48%)
Nov 29, 2007
47.88
48.36
47.69
48.10
770,378
-0.52(-1.07%)
Nov 28, 2007
47.34
48.69
47.34
48.62
410,390
+1.47(+3.12%)
Nov 27, 2007
47.07
47.16
46.58
47.15
408,336
+0.67(+1.45%)
Nov 26, 2007
47.18
47.61
46.45
46.47
505,257
-1.04(-2.18%)
Nov 23, 2007
47.05
47.54
47.04
47.51
275,822
+1.16(+2.51%)
Nov 21, 2007
46.31
46.80
46.08
46.34
655,710
-0.73(-1.55%)
Nov 20, 2007
46.35
47.37
46.35
47.07
632,482
+0.91(+1.97%)
Nov 19, 2007
46.99
47.05
46.08
46.16
554,132
-1.48(-3.11%)
Nov 16, 2007
47.32
47.78
47.14
47.65
492,288
+0.25(+0.52%)
Nov 15, 2007
47.54
47.82
46.94
47.40
663,998
-0.65(-1.35%)
Nov 14, 2007
48.80
48.81
47.97
48.05
302,409
-0.32(-0.66%)
Nov 13, 2007
48.02
48.40
47.73
48.37
303,225
+1.25(+2.65%)
Nov 12, 2007
47.82
47.82
47.01
47.12
386,409
-0.78(-1.63%)
Nov 09, 2007
48.83
48.83
47.82
47.90
845,044
-1.15(-2.34%)
Nov 08, 2007
49.05
49.17
48.42
49.05
575,676
+0.46(+0.95%)
Nov 07, 2007
48.43
49.32
48.43
48.59
427,626
-0.80(-1.61%)
Nov 06, 2007
48.97
49.41
48.97
49.38
295,944
+0.63(+1.30%)
Nov 05, 2007
48.54
48.86
48.39
48.75
757,419
-0.54(-1.09%)
Nov 02, 2007
49.09
49.44
48.74
49.29
747,053
+0.26(+0.52%)
Nov 01, 2007
49.32
49.32
48.81
49.03
655,547
-1.18(-2.36%)
Oct 31, 2007
49.68
50.33
49.57
50.22
1,513,517
+0.69(+1.40%)
Oct 30, 2007
49.24
49.57
49.24
49.52
417,730
-0.22(-0.44%)
Oct 29, 2007
49.54
49.75
49.42
49.74
1,302,776
+0.41(+0.83%)
Oct 26, 2007
49.14
49.43
49.05
49.33
270,929
+0.93(+1.93%)
Oct 25, 2007
48.60
48.71
48.30
48.40
352,974
+0.28(+0.57%)
Oct 24, 2007
48.31
48.49
47.64
48.13
271,255
-0.25(-0.51%)
Oct 23, 2007
48.43
48.47
48.05
48.37
419,850
+0.65(+1.36%)
Oct 22, 2007
47.21
47.72
47.10
47.72
502,385
-0.18(-0.38%)
Oct 19, 2007
48.68
48.68
47.91
47.91
283,815
-1.04(-2.13%)
Oct 18, 2007
48.76
49.00
48.64
48.95
161,970
+0.14(+0.29%)
Oct 17, 2007
49.02
49.05
48.52
48.81
239,937
+0.56(+1.17%)
Oct 16, 2007
48.43
48.43
48.18
48.24
214,229
-0.56(-1.16%)
Oct 15, 2007
49.33
49.34
48.70
48.81
170,331
-0.30(-0.61%)
Oct 12, 2007
48.95
49.27
48.86
49.11
158,545
+0.17(+0.34%)
Oct 11, 2007
49.10
49.46
48.83
48.94
231,619
+0.21(+0.44%)
Oct 10, 2007
48.73
48.84
48.57
48.73
194,592
+0.16(+0.33%)
Oct 09, 2007
48.25
48.83
48.25
48.57
292,951
+0.53(+1.11%)
Oct 08, 2007
48.13
48.29
48.00
48.03
275,333
-0.37(-0.76%)
Oct 05, 2007
48.40
48.70
48.32
48.40
234,718
+0.25(+0.52%)
Oct 04, 2007
48.13
48.32
47.98
48.15
449,537
+0.33(+0.69%)
Oct 03, 2007
48.07
48.22
47.82
47.82
275,879
-0.56(-1.17%)
Oct 02, 2007
48.29
48.38
47.97
48.38
162,296
-0.04(-0.08%)
Oct 01, 2007
47.57
48.43
47.57
48.42
405,946
+0.48(+1.00%)
Sep 28, 2007
47.67
47.94
47.39
47.94
176,976
+0.27(+0.57%)
Sep 27, 2007
47.60
47.69
47.44
47.67
214,655
+0.56(+1.20%)
Sep 26, 2007
47.35
47.38
47.02
47.11
242,795
-0.10(-0.21%)
Sep 25, 2007
46.58
47.21
46.55
47.21
261,891
+0.05(+0.10%)
Sep 24, 2007
47.24
47.31
46.95
47.16
306,161
-0.05(-0.10%)
Sep 21, 2007
47.21
47.33
47.08
47.21
277,943
+0.34(+0.73%)
Sep 20, 2007
46.92
47.06
46.72
46.86
162,459
+0.18(+0.38%)
Sep 19, 2007
46.93
47.05
46.57
46.68
759,939
+0.27(+0.58%)
Sep 18, 2007
45.29
46.53
45.09
46.42
299,800
+1.59(+3.54%)
Sep 17, 2007
44.94
45.07
44.50
44.83
283,815
-0.61(-1.35%)
Sep 14, 2007
45.24
45.58
45.09
45.44
248,746
-0.38(-0.83%)
Sep 13, 2007
45.83
46.03
45.77
45.82
186,437
+0.36(+0.78%)
Sep 12, 2007
45.33
45.67
45.18
45.47
182,196
-0.09(-0.19%)
Sep 11, 2007
45.12
45.55
45.05
45.55
176,161
+1.07(+2.41%)
Sep 10, 2007
44.94
45.00
44.28
44.48
166,374
-0.36(-0.79%)
Sep 07, 2007
45.27
45.27
44.58
44.83
241,895
-0.67(-1.48%)
Sep 06, 2007
45.24
45.64
45.03
45.51
706,275
+0.23(+0.50%)
Sep 05, 2007
45.42
45.49
45.09
45.28
163,112
-0.62(-1.35%)
Sep 04, 2007
45.24
46.06
44.98
45.90
303,225
+0.31(+0.69%)
Aug 31, 2007
45.62
45.75
45.22
45.59
303,551
+0.92(+2.06%)
Aug 30, 2007
44.33
45.04
44.24
44.67
125,270
-0.28(-0.63%)
Aug 29, 2007
44.24
44.96
44.11
44.95
198,833
+1.24(+2.85%)
Aug 28, 2007
44.37
44.61
43.57
43.71
208,783
-1.23(-2.73%)
Aug 27, 2007
45.13
45.13
44.85
44.93
207,967
-0.27(-0.60%)
Aug 24, 2007
44.58
45.28
44.55
45.20
304,367
+0.95(+2.15%)
Aug 23, 2007
44.75
44.75
44.07
44.25
346,123
-0.07(-0.17%)
Aug 22, 2007
44.07
44.35
43.85
44.33
725,196
+1.23(+2.84%)
Aug 21, 2007
43.11
43.50
43.09
43.10
405,823
-0.09(-0.21%)
Aug 20, 2007
43.74
43.93
42.98
43.19
524,079
-0.10(-0.23%)
Aug 17, 2007
43.28
43.70
42.72
43.29
396,525
+0.91(+2.14%)
Aug 16, 2007
42.25
42.57
41.24
42.38
1,076,377
-0.35(-0.82%)
Aug 15, 2007
43.16
43.78
42.73
42.73
639,562
-1.07(-2.44%)
Aug 14, 2007
44.64
44.71
43.71
43.80
1,215,022
-0.61(-1.37%)
Aug 13, 2007
44.85
44.86
44.33
44.41
230,314
+0.05(+0.11%)
Aug 10, 2007
44.08
44.55
43.80
44.36
537,454
-0.53(-1.17%)
Aug 09, 2007
44.69
45.61
44.69
44.88
650,491
-1.78(-3.82%)
Aug 08, 2007
46.11
46.71
46.11
46.67
412,347
+0.91(+1.98%)
Aug 07, 2007
45.21
46.03
45.01
45.76
255,922
+0.17(+0.38%)
Aug 06, 2007
45.29
45.66
44.91
45.59
267,340
+0.56(+1.24%)
Aug 03, 2007
45.33
45.83
45.03
45.03
323,614
-0.80(-1.74%)
Aug 02, 2007
45.67
45.85
45.41
45.83
403,213
+0.02(+0.05%)
Aug 01, 2007
45.41
46.15
44.91
45.80
466,337
+0.34(+0.74%)
Jul 31, 2007
45.95
46.14
45.40
45.47
323,940
+0.28(+0.62%)
Jul 30, 2007
45.45
45.55
44.91
45.18
627,492
+0.64(+1.45%)
Jul 27, 2007
45.28
45.40
44.54
44.54
480,039
-0.94(-2.08%)
Jul 26, 2007
46.03
46.14
44.77
45.48
792,235
-1.47(-3.13%)
Jul 25, 2007
48.19
48.19
46.53
46.96
244,015
-0.08(-0.17%)
Jul 24, 2007
47.82
47.82
46.91
47.04
365,534
-0.95(-1.98%)
Jul 23, 2007
48.18
48.30
47.97
47.99
226,888
+0.19(+0.40%)
Jul 20, 2007
48.32
48.35
47.56
47.80
226,236
-0.40(-0.83%)
Jul 19, 2007
48.59
48.63
48.19
48.19
319,862
+0.07(+0.14%)
Jul 18, 2007
48.24
48.37
47.78
48.13
244,178
-0.25(-0.51%)
Jul 17, 2007
48.49
48.61
48.33
48.37
360,477
+0.03(+0.06%)
Jul 16, 2007
48.59
48.75
48.34
48.34
250,540
-0.29(-0.59%)
Jul 13, 2007
48.73
48.76
48.54
48.63
185,458
-0.12(-0.24%)
Jul 12, 2007
48.11
48.81
48.11
48.75
221,995
+0.80(+1.68%)
Jul 11, 2007
47.69
47.94
47.55
47.94
200,627
+0.64(+1.36%)
Jul 10, 2007
47.79
47.88
47.21
47.30
290,176
-0.74(-1.53%)
Jul 09, 2007
48.08
48.13
47.93
48.03
229,009
+0.21(+0.44%)
Jul 06, 2007
47.64
47.91
47.52
47.83
205,358
+0.30(+0.63%)
Jul 05, 2007
47.71
47.78
47.28
47.53
209,109
-0.14(-0.30%)
Jul 03, 2007
47.51
47.69
47.51
47.67
367,981
+0.34(+0.71%)
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
.