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
FTSE All-World Ex-US ETF Vanguard
(NY:
VEU
)
61.42
-0.39 (-0.64%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 31, 2017
40.62
40.64
40.43
40.48
3,195,932
-0.01(-0.02%)
May 30, 2017
40.43
40.51
40.42
40.48
1,636,333
-0.06(-0.16%)
May 26, 2017
40.49
40.56
40.45
40.55
1,588,982
-0.06(-0.14%)
May 25, 2017
40.65
40.72
40.56
40.60
1,764,396
+0.01(+0.02%)
May 24, 2017
40.47
40.60
40.41
40.60
1,449,979
+0.09(+0.22%)
May 23, 2017
40.60
40.61
40.45
40.51
5,164,956
-0.01(-0.02%)
May 22, 2017
40.51
40.56
40.45
40.52
2,147,630
+0.07(+0.18%)
May 19, 2017
40.26
40.48
40.24
40.44
1,932,511
+0.55(+1.37%)
May 18, 2017
39.78
40.00
39.70
39.90
3,972,113
-0.13(-0.32%)
May 17, 2017
40.32
40.33
40.01
40.02
2,812,626
-0.48(-1.19%)
May 16, 2017
40.53
40.55
40.46
40.51
2,623,590
+0.16(+0.40%)
May 15, 2017
40.23
40.35
40.23
40.35
2,275,218
+0.26(+0.64%)
May 12, 2017
39.93
40.09
39.93
40.09
1,460,046
+0.20(+0.50%)
May 11, 2017
39.83
39.90
39.74
39.89
1,925,083
-0.04(-0.10%)
May 10, 2017
39.89
39.94
39.84
39.93
1,595,406
+0.08(+0.20%)
May 09, 2017
39.86
39.90
39.78
39.85
2,988,733
+0.02(+0.04%)
May 08, 2017
39.86
39.90
39.79
39.83
2,122,238
-0.21(-0.52%)
May 05, 2017
39.66
40.04
39.66
40.04
1,585,588
+0.39(+0.97%)
May 04, 2017
39.58
39.66
39.49
39.66
1,402,045
+0.16(+0.41%)
May 03, 2017
39.51
39.57
39.42
39.49
1,521,501
-0.14(-0.34%)
May 02, 2017
39.53
39.64
39.50
39.63
1,588,076
+0.25(+0.63%)
May 01, 2017
39.45
39.49
39.36
39.38
2,084,248
+0.10(+0.27%)
Apr 28, 2017
39.31
39.32
39.25
39.28
1,547,963
+0.00(+0.00%)
Apr 27, 2017
39.36
39.36
39.19
39.28
1,516,972
-0.02(-0.04%)
Apr 26, 2017
39.34
39.45
39.29
39.29
4,057,973
-0.13(-0.33%)
Apr 25, 2017
39.34
39.46
39.31
39.42
1,749,000
+0.28(+0.72%)
Apr 24, 2017
39.04
39.18
39.04
39.14
2,192,792
+0.80(+2.10%)
Apr 21, 2017
38.31
38.35
38.25
38.34
1,317,978
+0.02(+0.04%)
Apr 20, 2017
38.30
38.38
38.29
38.32
1,495,131
+0.35(+0.91%)
Apr 19, 2017
38.22
38.23
37.95
37.97
1,477,787
-0.19(-0.51%)
Apr 18, 2017
38.13
38.21
38.02
38.17
1,985,916
-0.27(-0.71%)
Apr 17, 2017
38.31
38.45
38.30
38.44
1,588,961
+0.32(+0.84%)
Apr 13, 2017
38.26
38.31
38.12
38.12
1,327,506
-0.27(-0.71%)
Apr 12, 2017
38.34
38.40
38.22
38.39
2,106,051
+0.05(+0.13%)
Apr 11, 2017
38.35
38.37
38.09
38.34
2,342,605
+0.12(+0.32%)
Apr 10, 2017
38.23
38.29
38.17
38.22
1,296,518
-0.06(-0.15%)
Apr 07, 2017
38.26
38.37
38.24
38.28
1,964,881
-0.05(-0.13%)
Apr 06, 2017
38.33
38.39
38.26
38.33
3,136,603
+0.01(+0.02%)
Apr 05, 2017
38.52
38.63
38.32
38.32
2,868,068
-0.19(-0.50%)
Apr 04, 2017
38.36
38.52
38.30
38.51
2,494,857
+0.03(+0.08%)
Apr 03, 2017
38.48
38.50
38.22
38.48
3,392,995
+0.01(+0.02%)
Mar 31, 2017
38.42
38.56
38.39
38.47
1,483,455
-0.13(-0.33%)
Mar 30, 2017
38.64
38.73
38.58
38.60
1,624,596
-0.15(-0.39%)
Mar 29, 2017
38.59
38.75
38.56
38.75
1,904,302
+0.06(+0.17%)
Mar 28, 2017
38.59
38.75
38.57
38.69
2,364,838
+0.12(+0.31%)
Mar 27, 2017
38.39
38.59
38.33
38.57
1,861,220
+0.07(+0.19%)
Mar 24, 2017
38.46
38.56
38.43
38.50
1,895,319
+0.10(+0.27%)
Mar 23, 2017
38.25
38.48
38.23
38.39
2,196,921
+0.06(+0.15%)
Mar 22, 2017
38.17
38.34
38.11
38.34
2,787,374
+0.10(+0.26%)
Mar 21, 2017
38.77
38.80
38.23
38.24
2,395,310
-0.26(-0.69%)
Mar 20, 2017
38.49
38.61
38.45
38.50
2,044,837
+0.03(+0.08%)
Mar 17, 2017
38.49
38.54
38.40
38.47
1,759,865
+0.02(+0.06%)
Mar 16, 2017
38.45
38.48
38.36
38.45
2,083,632
+0.24(+0.63%)
Mar 15, 2017
37.70
38.24
37.68
38.20
2,182,349
+0.62(+1.64%)
Mar 14, 2017
37.63
37.66
37.55
37.59
1,175,090
-0.28(-0.74%)
Mar 13, 2017
37.76
37.87
37.76
37.87
2,191,374
+0.24(+0.64%)
Mar 10, 2017
37.59
37.65
37.50
37.63
2,259,246
+0.30(+0.82%)
Mar 09, 2017
37.32
37.35
37.20
37.32
3,232,699
+0.04(+0.11%)
Mar 08, 2017
37.46
37.48
37.27
37.28
3,066,042
-0.19(-0.51%)
Mar 07, 2017
37.49
37.56
37.41
37.48
1,602,172
-0.09(-0.23%)
Mar 06, 2017
37.56
37.57
37.47
37.56
1,838,926
-0.09(-0.23%)
Mar 03, 2017
37.48
37.68
37.44
37.65
2,704,626
+0.20(+0.54%)
Mar 02, 2017
37.58
37.58
37.43
37.45
2,209,311
-0.31(-0.83%)
Mar 01, 2017
37.60
37.84
37.60
37.76
2,156,573
+0.41(+1.09%)
Feb 28, 2017
37.43
37.49
37.30
37.35
2,127,481
-0.11(-0.30%)
Feb 27, 2017
37.36
37.51
37.36
37.47
2,206,438
-0.02(-0.06%)
Feb 24, 2017
37.44
37.56
37.41
37.49
2,030,710
-0.33(-0.87%)
Feb 23, 2017
37.88
37.92
37.76
37.82
2,155,144
+0.06(+0.15%)
Feb 22, 2017
37.62
37.78
37.59
37.76
2,467,271
+0.01(+0.02%)
Feb 21, 2017
37.60
37.76
37.58
37.76
2,995,816
+0.18(+0.47%)
Feb 17, 2017
37.58
37.58
37.58
0
-0.10(-0.26%)
Feb 16, 2017
37.67
37.69
37.60
37.68
2,333,525
+0.04(+0.11%)
Feb 15, 2017
37.34
37.65
37.34
37.64
4,607,802
+0.19(+0.51%)
Feb 14, 2017
37.42
37.46
37.23
37.44
2,317,134
-0.04(-0.11%)
Feb 13, 2017
37.45
37.54
37.43
37.48
2,220,222
+0.18(+0.47%)
Feb 10, 2017
37.18
37.35
37.16
37.31
1,802,272
+0.16(+0.43%)
Feb 09, 2017
37.03
37.19
37.06
37.15
1,689,271
+0.12(+0.32%)
Feb 08, 2017
36.92
37.04
36.85
37.03
1,436,705
+0.13(+0.35%)
Feb 07, 2017
36.91
36.94
36.86
36.90
1,522,784
-0.08(-0.22%)
Feb 06, 2017
36.93
36.99
36.87
36.98
1,565,413
-0.23(-0.62%)
Feb 03, 2017
37.15
37.25
37.07
37.21
1,835,490
+0.18(+0.50%)
Feb 02, 2017
37.05
37.09
36.95
37.03
2,822,177
+0.05(+0.13%)
Feb 01, 2017
37.05
37.09
36.88
36.98
3,589,547
+0.09(+0.24%)
Jan 31, 2017
36.83
36.91
36.71
36.89
4,282,170
+0.10(+0.28%)
Jan 30, 2017
36.75
36.79
36.63
36.79
2,484,066
-0.23(-0.63%)
Jan 27, 2017
37.07
37.08
36.95
37.02
2,157,611
-0.06(-0.17%)
Jan 26, 2017
37.16
37.18
37.04
37.08
2,248,469
-0.12(-0.32%)
Jan 25, 2017
37.07
37.21
37.03
37.20
2,489,914
+0.34(+0.94%)
Jan 24, 2017
36.70
36.89
36.68
36.86
2,660,729
+0.19(+0.52%)
Jan 23, 2017
36.58
36.71
36.51
36.67
2,516,713
+0.10(+0.29%)
Jan 20, 2017
36.48
36.56
36.43
36.56
1,724,765
+0.18(+0.48%)
Jan 19, 2017
36.43
36.47
36.26
36.38
2,516,528
-0.08(-0.22%)
Jan 18, 2017
36.55
36.59
36.39
36.47
1,780,903
-0.17(-0.46%)
Jan 17, 2017
36.64
36.66
36.55
36.63
3,037,021
-0.06(-0.17%)
Jan 13, 2017
36.70
36.70
36.70
0
+0.12(+0.33%)
Jan 12, 2017
36.63
36.63
36.45
36.58
3,047,330
+0.02(+0.04%)
Jan 11, 2017
36.27
36.56
36.19
36.56
3,040,525
+0.30(+0.82%)
Jan 10, 2017
36.29
36.39
36.26
36.26
2,020,645
+0.02(+0.04%)
Jan 09, 2017
36.19
36.27
36.13
36.25
2,761,055
-0.04(-0.11%)
Jan 06, 2017
36.30
36.33
36.23
36.29
2,532,041
-0.14(-0.37%)
Jan 05, 2017
36.21
36.45
36.21
36.42
2,308,308
+0.34(+0.93%)
Jan 04, 2017
35.90
36.09
35.88
36.09
3,260,856
+0.41(+1.15%)
Jan 03, 2017
35.66
35.71
35.59
35.68
4,564,773
+0.26(+0.72%)
Dec 30, 2016
35.42
35.42
35.42
0
+0.02(+0.05%)
Dec 29, 2016
35.35
35.45
35.34
35.41
3,951,746
+0.20(+0.57%)
Dec 28, 2016
35.31
35.32
35.16
35.21
5,069,566
-0.06(-0.18%)
Dec 27, 2016
35.28
35.33
35.26
35.27
2,915,232
+0.02(+0.05%)
Dec 23, 2016
35.25
35.25
35.25
0
+0.08(+0.23%)
Dec 22, 2016
35.27
35.27
35.16
35.17
2,989,476
-0.14(-0.39%)
Dec 21, 2016
35.34
35.38
35.31
35.31
2,957,340
-0.04(-0.11%)
Dec 20, 2016
35.30
35.38
35.27
35.35
3,920,482
+0.11(+0.31%)
Dec 19, 2016
35.30
35.38
35.24
35.24
2,617,883
-0.06(-0.16%)
Dec 16, 2016
35.34
35.41
35.25
35.30
2,490,494
-0.06(-0.16%)
Dec 15, 2016
35.27
35.39
35.22
35.35
2,176,794
-0.05(-0.13%)
Dec 14, 2016
35.89
35.97
35.35
35.40
2,649,384
-0.60(-1.68%)
Dec 13, 2016
35.91
36.09
35.91
36.01
2,540,611
+0.37(+1.03%)
Dec 12, 2016
35.67
35.78
35.60
35.64
3,229,143
-0.17(-0.49%)
Dec 09, 2016
35.68
35.82
35.68
35.81
3,201,727
+0.09(+0.24%)
Dec 08, 2016
35.70
35.77
35.58
35.73
4,175,407
+0.03(+0.09%)
Dec 07, 2016
35.31
35.74
35.29
35.70
3,054,958
+0.51(+1.45%)
Dec 06, 2016
35.00
35.22
34.98
35.19
3,828,778
+0.21(+0.59%)
Dec 05, 2016
34.85
35.03
34.81
34.98
3,201,072
+0.26(+0.76%)
Dec 02, 2016
34.57
34.77
34.54
34.72
2,228,523
+0.10(+0.28%)
Dec 01, 2016
34.74
34.75
34.57
34.62
2,942,782
-0.13(-0.37%)
Nov 30, 2016
34.88
34.88
34.73
34.75
2,925,459
-0.01(-0.02%)
Nov 29, 2016
34.62
34.82
34.54
34.76
3,731,997
+0.16(+0.46%)
Nov 28, 2016
34.69
34.72
34.58
34.60
3,217,973
-0.13(-0.37%)
Nov 25, 2016
34.75
34.75
34.65
34.73
2,019,858
+0.12(+0.34%)
Nov 23, 2016
34.61
34.61
34.61
0
-0.14(-0.41%)
Nov 22, 2016
34.76
34.76
34.60
34.75
2,479,783
+0.14(+0.41%)
Nov 21, 2016
34.44
34.62
34.44
34.61
2,261,872
+0.33(+0.95%)
Nov 18, 2016
34.38
34.40
34.23
34.28
1,943,248
-0.29(-0.83%)
Nov 17, 2016
34.52
34.67
34.50
34.57
3,347,325
+0.17(+0.49%)
Nov 16, 2016
34.39
34.48
34.34
34.40
2,346,786
-0.33(-0.94%)
Nov 15, 2016
34.42
34.73
34.42
34.73
3,174,437
+0.29(+0.83%)
Nov 14, 2016
34.42
34.47
34.29
34.44
4,405,305
-0.25(-0.71%)
Nov 11, 2016
34.77
34.78
34.46
34.69
1,873,696
-0.32(-0.91%)
Nov 10, 2016
35.23
35.29
34.80
35.00
3,151,330
-0.25(-0.72%)
Nov 09, 2016
35.00
35.44
34.99
35.26
4,480,919
-0.20(-0.56%)
Nov 08, 2016
35.23
35.55
35.16
35.46
1,282,503
+0.10(+0.29%)
Nov 07, 2016
35.19
35.36
35.17
35.35
1,387,386
+0.64(+1.86%)
Nov 04, 2016
34.81
34.90
34.69
34.71
2,675,448
-0.32(-0.91%)
Nov 03, 2016
35.16
35.22
34.97
35.03
2,136,978
-0.06(-0.16%)
Nov 02, 2016
35.30
35.34
35.01
35.08
2,575,040
-0.28(-0.79%)
Nov 01, 2016
35.66
35.66
35.20
35.36
2,729,845
-0.14(-0.40%)
Oct 31, 2016
35.47
35.56
35.40
35.50
3,174,178
+0.05(+0.13%)
Oct 28, 2016
35.48
35.58
35.36
35.46
4,223,134
-0.06(-0.18%)
Oct 27, 2016
35.69
35.69
35.50
35.52
1,936,069
-0.03(-0.09%)
Oct 26, 2016
35.59
35.69
35.50
35.55
1,447,120
-0.22(-0.62%)
Oct 25, 2016
35.76
35.82
35.66
35.77
1,509,876
-0.02(-0.07%)
Oct 24, 2016
35.90
35.93
35.73
35.80
1,702,247
+0.02(+0.07%)
Oct 21, 2016
35.61
35.78
35.56
35.77
1,398,117
-0.07(-0.20%)
Oct 20, 2016
35.77
35.93
35.72
35.85
1,402,586
+0.01(+0.02%)
Oct 19, 2016
35.76
35.90
35.74
35.84
1,018,679
+0.13(+0.36%)
Oct 18, 2016
35.75
35.77
35.62
35.71
2,765,220
+0.43(+1.22%)
Oct 17, 2016
35.32
35.39
35.25
35.28
1,753,582
-0.06(-0.18%)
Oct 14, 2016
35.52
35.62
35.35
35.35
1,886,693
+0.07(+0.20%)
Oct 13, 2016
35.07
35.36
34.92
35.27
2,232,825
-0.19(-0.54%)
Oct 12, 2016
35.44
35.54
35.35
35.46
1,979,935
-0.02(-0.07%)
Oct 11, 2016
35.81
35.81
35.38
35.49
1,776,553
-0.56(-1.54%)
Oct 10, 2016
35.97
36.15
35.97
36.05
878,440
+0.16(+0.44%)
Oct 07, 2016
36.00
36.00
35.63
35.89
2,994,230
-0.21(-0.57%)
Oct 06, 2016
36.06
36.11
35.95
36.09
1,486,444
-0.15(-0.42%)
Oct 05, 2016
36.20
36.28
36.11
36.24
1,776,326
+0.26(+0.73%)
Oct 04, 2016
36.22
36.29
35.87
35.98
2,638,766
-0.14(-0.40%)
Oct 03, 2016
36.09
36.15
35.99
36.12
1,868,433
+0.01(+0.02%)
Sep 30, 2016
35.97
36.21
35.92
36.12
2,664,483
+0.21(+0.60%)
Sep 29, 2016
36.24
36.34
35.79
35.90
2,224,771
-0.45(-1.25%)
Sep 28, 2016
36.16
36.36
35.92
36.36
2,189,176
+0.31(+0.86%)
Sep 27, 2016
35.78
36.06
35.71
36.05
2,009,689
+0.24(+0.67%)
Sep 26, 2016
35.91
35.93
35.79
35.81
1,700,678
-0.36(-0.99%)
Sep 23, 2016
36.22
36.32
36.15
36.16
3,535,315
-0.38(-1.04%)
Sep 22, 2016
36.64
36.76
36.48
36.55
3,137,159
+0.35(+0.97%)
Sep 21, 2016
35.87
36.25
35.75
36.20
2,657,116
+0.67(+1.88%)
Sep 20, 2016
35.62
35.67
35.48
35.53
2,285,164
+0.18(+0.52%)
Sep 19, 2016
35.49
35.57
35.32
35.35
3,114,118
+0.23(+0.66%)
Sep 16, 2016
35.19
35.20
35.03
35.12
2,794,168
-0.42(-1.19%)
Sep 15, 2016
35.24
35.60
35.15
35.54
4,052,476
+0.34(+0.97%)
Sep 14, 2016
35.22
35.41
35.14
35.19
3,377,211
+0.02(+0.05%)
Sep 13, 2016
35.52
35.54
35.04
35.18
3,783,392
-0.84(-2.33%)
Sep 12, 2016
35.43
36.04
35.38
36.02
4,282,545
+0.31(+0.86%)
Sep 09, 2016
36.22
36.22
35.71
35.71
3,552,772
-0.83(-2.27%)
Sep 08, 2016
36.62
36.68
36.48
36.54
3,177,453
-0.12(-0.32%)
Sep 07, 2016
36.72
36.74
36.54
36.66
3,705,883
+0.06(+0.17%)
Sep 06, 2016
36.41
36.59
36.38
36.59
1,741,549
+0.37(+1.03%)
Sep 02, 2016
36.14
36.22
36.22
36.22
1,419,142
+0.40(+1.13%)
Sep 01, 2016
35.70
35.82
35.59
35.82
2,157,245
+0.26(+0.73%)
Aug 31, 2016
35.68
35.70
35.44
35.56
1,744,248
-0.15(-0.42%)
Aug 30, 2016
35.82
35.86
35.65
35.71
1,441,783
-0.06(-0.18%)
Aug 29, 2016
35.59
35.79
35.57
35.77
1,353,568
+0.16(+0.44%)
Aug 26, 2016
35.95
36.23
35.46
35.61
3,472,103
-0.24(-0.66%)
Aug 25, 2016
35.86
35.93
35.82
35.85
2,166,211
-0.08(-0.22%)
Aug 24, 2016
36.02
36.08
35.90
35.93
4,957,889
-0.10(-0.29%)
Aug 23, 2016
36.18
36.23
36.03
36.03
2,896,826
+0.10(+0.29%)
Aug 22, 2016
35.88
35.96
35.77
35.93
1,361,249
-0.07(-0.20%)
Aug 19, 2016
35.91
36.02
35.78
36.00
1,227,981
-0.23(-0.63%)
Aug 18, 2016
36.07
36.24
36.04
36.23
1,245,303
+0.17(+0.46%)
Aug 17, 2016
35.97
36.13
35.80
36.06
1,800,856
+0.00(+0.00%)
Aug 16, 2016
36.14
36.17
36.03
36.06
1,567,363
-0.11(-0.31%)
Aug 15, 2016
36.09
36.25
36.09
36.18
1,621,373
+0.21(+0.59%)
Aug 12, 2016
36.10
36.12
35.92
35.96
1,778,499
-0.11(-0.31%)
Aug 11, 2016
35.95
36.11
35.90
36.07
2,068,934
+0.31(+0.86%)
Aug 10, 2016
35.88
35.89
35.73
35.76
1,805,719
+0.07(+0.20%)
Aug 09, 2016
35.54
35.76
35.54
35.69
1,585,058
+0.30(+0.85%)
Aug 08, 2016
35.35
35.42
35.33
35.39
969,827
+0.18(+0.52%)
Aug 05, 2016
35.09
35.28
35.09
35.21
5,980,729
+0.14(+0.41%)
Aug 04, 2016
34.99
35.10
34.91
35.07
1,205,870
+0.19(+0.54%)
Aug 03, 2016
34.68
34.88
34.65
34.88
1,915,221
-0.06(-0.16%)
Aug 02, 2016
35.07
35.11
34.80
34.93
3,125,815
-0.20(-0.56%)
Aug 01, 2016
35.27
35.32
35.09
35.13
2,909,827
-0.18(-0.52%)
Jul 29, 2016
35.16
35.35
35.08
35.31
2,260,748
+0.36(+1.02%)
Jul 28, 2016
34.97
34.99
34.78
34.96
990,678
-0.04(-0.11%)
Jul 27, 2016
35.00
35.07
34.71
35.00
2,163,247
+0.16(+0.45%)
Jul 26, 2016
34.81
34.94
34.72
34.84
1,691,171
+0.13(+0.39%)
Jul 25, 2016
34.82
34.82
34.63
34.71
1,189,076
-0.06(-0.18%)
Jul 22, 2016
34.81
34.81
34.69
34.77
1,990,877
+0.03(+0.09%)
Jul 21, 2016
34.76
34.88
34.66
34.74
3,257,803
-0.08(-0.23%)
Jul 20, 2016
34.72
34.87
34.67
34.82
1,715,830
+0.28(+0.80%)
Jul 19, 2016
34.62
34.64
34.48
34.54
1,124,487
-0.32(-0.93%)
Jul 18, 2016
34.72
34.89
34.65
34.86
2,238,279
+0.14(+0.41%)
Jul 15, 2016
34.82
34.82
34.65
34.72
2,034,389
-0.17(-0.50%)
Jul 14, 2016
34.85
34.96
34.81
34.89
2,543,687
+0.33(+0.96%)
Jul 13, 2016
34.67
34.71
34.48
34.56
3,262,448
-0.05(-0.14%)
Jul 12, 2016
34.55
34.73
34.53
34.61
2,463,275
+0.47(+1.37%)
Jul 11, 2016
34.04
34.25
34.04
34.14
2,027,997
+0.45(+1.34%)
Jul 08, 2016
33.49
33.72
33.16
33.69
2,718,280
+0.54(+1.62%)
Jul 07, 2016
33.35
33.47
33.04
33.16
1,983,996
-0.11(-0.33%)
Jul 06, 2016
32.97
33.28
32.78
33.27
2,831,552
-0.06(-0.17%)
Jul 05, 2016
33.60
33.60
33.25
33.32
1,824,314
-0.66(-1.93%)
Jul 01, 2016
33.94
33.98
33.98
33.98
2,748,726
+0.10(+0.30%)
Jun 30, 2016
33.52
33.89
33.43
33.88
5,512,516
+0.43(+1.28%)
Jun 29, 2016
33.29
33.52
33.25
33.45
2,953,387
+0.65(+1.98%)
Jun 28, 2016
32.69
32.82
32.45
32.80
6,178,439
+0.84(+2.62%)
Jun 27, 2016
32.21
32.21
31.59
31.96
6,694,297
-0.62(-1.92%)
Jun 24, 2016
32.57
33.35
32.57
32.59
7,489,056
-2.70(-7.66%)
Jun 23, 2016
35.04
35.33
34.86
35.29
2,844,546
+0.90(+2.62%)
Jun 22, 2016
34.51
34.68
34.39
34.39
12,296,425
-0.01(-0.02%)
Jun 21, 2016
34.34
34.58
34.21
34.40
1,965,817
+0.29(+0.86%)
Jun 20, 2016
34.29
34.33
34.10
34.10
2,085,551
+0.74(+2.23%)
Jun 17, 2016
33.23
33.42
33.05
33.36
3,411,929
+0.27(+0.81%)
Jun 16, 2016
32.63
33.11
32.36
33.09
2,919,806
+0.00(+0.00%)
Jun 15, 2016
33.13
33.28
33.03
33.09
3,620,509
+0.24(+0.72%)
Jun 14, 2016
33.01
33.08
32.68
32.86
3,834,586
-0.40(-1.21%)
Jun 13, 2016
33.34
33.58
33.20
33.26
3,849,366
-0.49(-1.46%)
Jun 10, 2016
34.05
34.05
33.65
33.75
2,340,073
-0.90(-2.59%)
Jun 09, 2016
34.70
34.75
34.56
34.65
3,159,103
-0.48(-1.36%)
Jun 08, 2016
35.11
35.20
35.06
35.12
1,547,112
+0.15(+0.42%)
Jun 07, 2016
34.94
35.05
34.93
34.98
2,183,901
+0.29(+0.83%)
Jun 06, 2016
34.55
34.75
34.55
34.69
2,345,599
+0.25(+0.73%)
Jun 03, 2016
34.27
34.45
34.15
34.44
1,851,094
+0.30(+0.89%)
Jun 02, 2016
33.93
34.15
33.88
34.13
2,863,613
+0.03(+0.09%)
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
.