Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples ETF Vanguard (NY: VDC )

206.54 +0.67 (+0.33%)
Streaming Delayed Price Updated: 10:23 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 64.82 65.38 64.75 65.35 54,314 +1.17(+1.82%)
Jun 28, 2012 63.85 64.18 63.39 64.18 36,884 +0.19(+0.30%)
Jun 27, 2012 63.77 64.00 63.74 63.99 63,252 +0.41(+0.65%)
Jun 26, 2012 63.68 63.70 63.25 63.57 40,851 +0.13(+0.21%)
Jun 25, 2012 63.56 63.56 63.22 63.44 82,809 -0.35(-0.55%)
Jun 22, 2012 63.65 63.87 63.65 63.79 34,191 +0.22(+0.35%)
Jun 21, 2012 64.39 64.44 63.51 63.57 62,951 -0.79(-1.22%)
Jun 20, 2012 64.48 64.48 63.96 64.35 51,591 -0.29(-0.45%)
Jun 19, 2012 64.80 64.92 64.51 64.64 144,916 -0.02(-0.03%)
Jun 18, 2012 64.43 64.71 64.35 64.66 60,663 +0.16(+0.24%)
Jun 15, 2012 64.53 64.59 64.34 64.51 99,593 +0.21(+0.33%)
Jun 14, 2012 63.68 64.48 63.68 64.29 80,010 +0.77(+1.21%)
Jun 13, 2012 63.51 63.90 63.35 63.52 122,161 -0.05(-0.08%)
Jun 12, 2012 63.31 63.61 63.17 63.57 138,978 +0.35(+0.55%)
Jun 11, 2012 64.01 64.01 63.22 63.22 98,086 -0.34(-0.54%)
Jun 08, 2012 63.17 63.60 63.12 63.57 52,170 +0.39(+0.62%)
Jun 07, 2012 63.41 63.41 63.01 63.17 132,699 +0.24(+0.38%)
Jun 06, 2012 62.26 62.94 62.26 62.94 42,513 +0.82(+1.32%)
Jun 05, 2012 61.94 62.15 61.79 62.11 71,270 -0.01(-0.01%)
Jun 04, 2012 61.94 62.13 61.67 62.12 117,263 +0.16(+0.26%)
Jun 01, 2012 62.25 62.54 61.83 61.96 136,852 -1.10(-1.75%)
May 31, 2012 63.25 63.39 62.93 63.06 62,602 -0.16(-0.26%)
May 30, 2012 63.45 63.49 63.11 63.22 43,227 -0.49(-0.77%)
May 29, 2012 63.58 63.71 63.34 63.71 46,210 +0.47(+0.74%)
May 25, 2012 63.35 63.48 63.13 63.25 40,478 -0.01(-0.01%)
May 24, 2012 62.91 63.27 62.87 63.25 42,727 +0.54(+0.86%)
May 23, 2012 62.59 62.87 62.26 62.71 67,392 -0.16(-0.26%)
May 22, 2012 62.94 63.14 62.68 62.88 58,721 +0.03(+0.05%)
May 21, 2012 62.62 62.85 62.39 62.85 103,940 +0.33(+0.53%)
May 18, 2012 63.15 63.15 62.43 62.51 80,026 -0.42(-0.67%)
May 17, 2012 63.50 63.59 62.94 62.94 95,881 -0.54(-0.85%)
May 16, 2012 63.42 63.59 63.31 63.47 124,833 +0.29(+0.45%)
May 15, 2012 63.16 63.54 63.08 63.19 92,690 -0.07(-0.11%)
May 14, 2012 63.17 63.44 62.95 63.25 176,763 -0.23(-0.35%)
May 11, 2012 63.53 63.82 63.47 63.48 44,235 -0.20(-0.32%)
May 10, 2012 63.52 63.87 63.52 63.68 61,758 +0.42(+0.67%)
May 09, 2012 63.19 63.59 62.97 63.26 51,576 -0.28(-0.44%)
May 08, 2012 63.48 63.57 63.16 63.54 179,360 -0.06(-0.09%)
May 07, 2012 63.31 63.75 63.31 63.60 127,115 +0.03(+0.05%)
May 04, 2012 63.99 64.05 63.57 63.57 78,526 -0.47(-0.73%)
May 03, 2012 64.28 64.28 63.89 64.04 71,211 -0.26(-0.40%)
May 02, 2012 64.01 64.34 63.98 64.30 57,629 +0.16(+0.25%)
May 01, 2012 64.14 64.45 63.90 64.14 82,950 +0.07(+0.12%)
Apr 30, 2012 64.19 64.19 63.98 64.06 71,028 -0.24(-0.38%)
Apr 27, 2012 64.45 64.45 64.25 64.31 45,836 -0.06(-0.09%)
Apr 26, 2012 63.87 64.48 63.79 64.37 59,821 +0.58(+0.91%)
Apr 25, 2012 63.66 63.88 63.56 63.79 80,943 +0.40(+0.63%)
Apr 24, 2012 63.45 63.66 63.31 63.39 54,406 +0.03(+0.05%)
Apr 23, 2012 63.73 63.73 63.18 63.36 74,411 -0.93(-1.44%)
Apr 20, 2012 63.93 64.42 63.88 64.28 215,594 +0.57(+0.90%)
Apr 19, 2012 63.97 63.98 63.50 63.71 52,686 -0.24(-0.38%)
Apr 18, 2012 63.96 64.05 63.77 63.96 71,325 -0.05(-0.08%)
Apr 17, 2012 63.65 64.14 63.58 64.01 107,912 +0.70(+1.10%)
Apr 16, 2012 63.28 63.51 63.07 63.31 275,043 +0.24(+0.39%)
Apr 13, 2012 63.15 63.38 63.05 63.07 58,713 -0.04(-0.07%)
Apr 12, 2012 63.05 63.14 62.82 63.11 62,728 +0.15(+0.24%)
Apr 11, 2012 62.94 63.18 62.83 62.97 66,476 +0.30(+0.48%)
Apr 10, 2012 63.27 63.27 62.59 62.66 139,899 -0.57(-0.90%)
Apr 09, 2012 63.35 63.38 63.15 63.23 82,577 -0.59(-0.92%)
Apr 05, 2012 63.71 63.86 63.53 63.82 157,882 -0.08(-0.13%)
Apr 04, 2012 63.71 64.05 63.71 63.90 100,037 -0.18(-0.28%)
Apr 03, 2012 64.38 64.39 63.87 64.08 88,272 -0.37(-0.57%)
Apr 02, 2012 63.95 64.56 63.94 64.45 466,268 +0.53(+0.82%)
Mar 30, 2012 63.74 64.04 63.74 63.92 50,344 +0.31(+0.49%)
Mar 29, 2012 63.42 63.62 63.16 63.61 37,346 -0.01(-0.01%)
Mar 28, 2012 63.77 63.77 63.47 63.62 67,030 -0.14(-0.22%)
Mar 27, 2012 63.90 64.01 63.74 63.76 42,348 -0.03(-0.05%)
Mar 26, 2012 63.51 63.81 63.49 63.79 80,987 +0.43(+0.68%)
Mar 23, 2012 63.28 63.36 63.03 63.36 31,778 +0.16(+0.26%)
Mar 22, 2012 62.98 63.26 62.90 63.19 80,391 +0.02(+0.04%)
Mar 21, 2012 62.97 63.29 62.97 63.17 65,793 +0.13(+0.21%)
Mar 20, 2012 62.65 63.14 62.65 63.04 75,831 -0.03(-0.05%)
Mar 19, 2012 62.98 63.13 62.89 63.07 59,315 +0.06(+0.09%)
Mar 16, 2012 63.07 63.22 62.94 63.01 51,112 -0.08(-0.13%)
Mar 15, 2012 63.01 63.09 62.78 63.09 125,179 +0.16(+0.25%)
Mar 14, 2012 63.05 63.12 62.79 62.94 64,783 -0.20(-0.31%)
Mar 13, 2012 62.82 63.14 62.74 63.13 65,034 +0.50(+0.80%)
Mar 12, 2012 62.41 62.68 62.38 62.63 64,541 +0.29(+0.46%)
Mar 09, 2012 62.22 62.41 62.08 62.34 41,931 +0.18(+0.29%)
Mar 08, 2012 61.88 62.23 61.88 62.16 68,674 +0.41(+0.67%)
Mar 07, 2012 61.82 61.82 61.45 61.75 87,558 +0.12(+0.19%)
Mar 06, 2012 61.95 61.97 61.59 61.63 127,921 -0.56(-0.89%)
Mar 05, 2012 61.94 62.25 61.86 62.19 80,828 +0.25(+0.41%)
Mar 02, 2012 61.91 62.00 61.81 61.94 64,551 -0.01(-0.02%)
Mar 01, 2012 62.20 62.20 61.79 61.95 85,904 -0.07(-0.11%)
Feb 29, 2012 61.99 62.20 61.89 62.02 47,825 +0.16(+0.26%)
Feb 28, 2012 61.79 61.90 61.66 61.85 48,626 +0.16(+0.25%)
Feb 27, 2012 61.49 61.84 61.36 61.70 64,202 -0.01(-0.01%)
Feb 24, 2012 61.68 61.77 61.60 61.71 50,915 +0.13(+0.22%)
Feb 23, 2012 61.31 61.62 61.12 61.57 51,632 +0.28(+0.46%)
Feb 22, 2012 61.34 61.39 61.14 61.29 126,315 -0.06(-0.09%)
Feb 21, 2012 61.69 61.69 61.29 61.35 69,320 -0.29(-0.46%)
Feb 17, 2012 61.88 61.88 61.52 61.63 54,241 +0.04(+0.07%)
Feb 16, 2012 61.22 61.62 61.22 61.59 58,927 +0.50(+0.81%)
Feb 15, 2012 61.48 61.51 61.03 61.09 61,620 -0.16(-0.27%)
Feb 14, 2012 61.08 61.28 60.97 61.25 70,613 +0.21(+0.35%)
Feb 13, 2012 60.96 61.15 60.96 61.04 178,028 +0.24(+0.39%)
Feb 10, 2012 60.82 60.82 60.60 60.80 67,067 -0.23(-0.38%)
Feb 09, 2012 60.77 61.07 60.64 61.03 120,933 +0.27(+0.45%)
Feb 08, 2012 60.86 60.88 60.58 60.76 84,597 +0.04(+0.06%)
Feb 07, 2012 60.70 60.92 60.59 60.72 77,107 +0.02(+0.04%)
Feb 06, 2012 60.65 60.77 60.45 60.70 85,779 +0.03(+0.05%)
Feb 03, 2012 60.83 60.97 60.57 60.67 65,555 +0.21(+0.36%)
Feb 02, 2012 60.35 60.54 60.26 60.45 96,764 +0.26(+0.43%)
Feb 01, 2012 60.13 60.42 60.07 60.19 157,939 +0.47(+0.79%)
Jan 31, 2012 59.99 59.99 59.45 59.72 126,617 -0.03(-0.05%)
Jan 30, 2012 59.81 59.82 59.51 59.75 142,426 -0.30(-0.51%)
Jan 27, 2012 60.36 60.37 59.91 60.05 116,350 -0.39(-0.65%)
Jan 26, 2012 60.75 60.93 60.28 60.45 75,943 -0.21(-0.35%)
Jan 25, 2012 59.96 60.72 59.79 60.66 106,497 +0.61(+1.02%)
Jan 24, 2012 60.05 60.11 59.91 60.05 128,760 -0.23(-0.38%)
Jan 23, 2012 60.38 60.38 60.00 60.28 72,602 -0.09(-0.15%)
Jan 20, 2012 60.22 60.39 60.01 60.36 836,586 +0.13(+0.21%)
Jan 19, 2012 60.26 60.41 60.01 60.24 151,340 +0.10(+0.17%)
Jan 18, 2012 60.01 60.18 59.85 60.14 103,398 +0.16(+0.26%)
Jan 17, 2012 60.19 60.25 59.97 59.98 193,969 +0.27(+0.46%)
Jan 13, 2012 59.53 59.73 59.36 59.71 101,565 -0.09(-0.15%)
Jan 12, 2012 60.05 60.05 59.62 59.79 104,754 +0.03(+0.05%)
Jan 11, 2012 59.95 59.95 59.65 59.76 104,491 -0.36(-0.59%)
Jan 10, 2012 60.28 60.28 60.04 60.12 130,052 +0.28(+0.47%)
Jan 09, 2012 59.88 59.91 59.64 59.84 284,783 +0.08(+0.14%)
Jan 06, 2012 60.25 60.25 59.65 59.76 327,879 -0.36(-0.60%)
Jan 05, 2012 60.05 60.19 59.79 60.12 141,750 -0.09(-0.15%)
Jan 04, 2012 60.31 60.32 60.02 60.21 258,441 -0.15(-0.25%)
Dec 30, 2011 60.64 60.64 60.35 60.36 85,001 -0.34(-0.56%)
Dec 29, 2011 60.49 60.72 60.27 60.70 70,196 +0.47(+0.79%)
Dec 28, 2011 60.68 60.68 60.19 60.22 175,586 -0.39(-0.65%)
Dec 27, 2011 60.66 60.80 60.51 60.62 108,852 +0.06(+0.10%)
Dec 23, 2011 60.27 60.62 60.13 60.56 59,952 +0.34(+0.57%)
Dec 21, 2011 59.53 60.23 59.51 60.22 93,480 +0.63(+1.06%)
Dec 20, 2011 59.00 59.62 58.96 59.58 102,398 +1.19(+2.05%)
Dec 19, 2011 58.70 59.12 58.24 58.39 102,028 -0.28(-0.47%)
Dec 16, 2011 58.96 59.05 58.46 58.66 86,952 +0.08(+0.14%)
Dec 15, 2011 58.54 58.72 58.42 58.59 95,160 +0.58(+1.00%)
Dec 14, 2011 58.16 58.43 57.96 58.01 112,325 -0.35(-0.61%)
Dec 13, 2011 58.95 59.06 58.23 58.36 109,773 -0.30(-0.51%)
Dec 12, 2011 58.89 58.95 58.25 58.66 137,407 -0.48(-0.81%)
Dec 09, 2011 58.79 59.24 58.68 59.14 59,623 +0.67(+1.15%)
Dec 08, 2011 58.99 58.99 58.40 58.46 73,487 -0.68(-1.14%)
Dec 07, 2011 59.08 59.33 58.63 59.14 73,118 +0.08(+0.14%)
Dec 06, 2011 58.85 59.24 58.74 59.06 59,957 +0.18(+0.31%)
Dec 05, 2011 59.20 59.20 58.62 58.87 84,888 +0.19(+0.32%)
Dec 02, 2011 59.14 59.14 58.57 58.69 78,906 -0.03(-0.05%)
Dec 01, 2011 58.74 59.23 58.64 58.72 84,019 -0.11(-0.18%)
Nov 30, 2011 58.46 58.87 58.43 58.82 187,066 +1.39(+2.42%)
Nov 29, 2011 57.18 57.68 57.05 57.43 94,816 +0.53(+0.93%)
Nov 28, 2011 56.75 56.99 56.59 56.91 156,182 +0.88(+1.58%)
Nov 25, 2011 55.82 56.37 55.82 56.02 22,667 +0.12(+0.21%)
Nov 23, 2011 56.15 56.20 55.73 55.91 108,726 -0.62(-1.10%)
Nov 22, 2011 56.46 56.91 56.31 56.53 83,772 -0.03(-0.05%)
Nov 21, 2011 56.83 56.98 56.27 56.56 214,176 -0.86(-1.50%)
Nov 18, 2011 57.38 57.56 57.19 57.42 56,007 +0.16(+0.28%)
Nov 17, 2011 57.46 57.76 56.89 57.26 83,730 -0.26(-0.45%)
Nov 16, 2011 57.67 58.30 57.50 57.52 130,841 -0.51(-0.87%)
Nov 15, 2011 57.69 58.19 57.56 58.03 86,578 +0.30(+0.53%)
Nov 14, 2011 57.93 57.93 57.53 57.72 104,415 -0.36(-0.62%)
Nov 11, 2011 57.91 58.21 57.88 58.09 45,933 +0.68(+1.19%)
Nov 10, 2011 57.59 57.59 56.95 57.41 114,884 +0.35(+0.62%)
Nov 09, 2011 57.64 57.67 56.92 57.05 95,517 -1.39(-2.38%)
Nov 08, 2011 57.98 58.47 57.68 58.44 55,947 +0.62(+1.08%)
Nov 07, 2011 57.33 57.83 57.07 57.82 429,727 +0.29(+0.50%)
Nov 04, 2011 57.49 57.55 57.12 57.53 77,273 -0.27(-0.47%)
Nov 03, 2011 57.55 57.84 57.26 57.80 92,872 +0.74(+1.30%)
Nov 02, 2011 57.08 57.13 56.74 57.06 80,706 +0.50(+0.88%)
Nov 01, 2011 56.46 57.07 56.38 56.56 105,044 -1.09(-1.90%)
Oct 31, 2011 57.99 58.25 57.65 57.65 109,372 -0.80(-1.36%)
Oct 28, 2011 58.54 58.54 58.16 58.45 121,066 +0.03(+0.05%)
Oct 27, 2011 58.39 58.69 57.90 58.42 215,392 +0.85(+1.48%)
Oct 26, 2011 57.62 57.62 56.81 57.56 74,396 +0.48(+0.84%)
Oct 25, 2011 57.74 57.79 57.01 57.09 48,510 -0.83(-1.44%)
Oct 24, 2011 58.12 58.12 57.69 57.92 199,291 -0.22(-0.37%)
Oct 21, 2011 57.83 58.14 57.74 58.14 136,337 +0.98(+1.71%)
Oct 20, 2011 57.05 57.44 56.90 57.16 138,452 +0.23(+0.41%)
Oct 19, 2011 57.17 57.56 56.91 56.93 200,681 -0.23(-0.41%)
Oct 18, 2011 56.77 57.57 56.39 57.16 94,266 +0.49(+0.87%)
Oct 17, 2011 57.27 57.36 56.62 56.67 77,903 -0.71(-1.24%)
Oct 14, 2011 57.40 57.40 56.97 57.38 89,710 +0.50(+0.88%)
Oct 13, 2011 56.68 57.01 56.46 56.88 53,866 -0.07(-0.13%)
Oct 12, 2011 57.01 57.33 56.81 56.95 79,237 +0.46(+0.81%)
Oct 11, 2011 56.46 56.64 56.32 56.49 92,271 -0.09(-0.15%)
Oct 10, 2011 56.43 56.58 56.18 56.58 59,753 +0.86(+1.55%)
Oct 07, 2011 55.79 56.14 55.43 55.72 62,483 +0.29(+0.52%)
Oct 06, 2011 54.82 55.45 54.66 55.43 51,962 +0.64(+1.16%)
Oct 05, 2011 54.78 54.82 54.38 54.79 52,487 +0.16(+0.30%)
Oct 04, 2011 53.63 54.63 53.11 54.63 124,787 +0.46(+0.85%)
Oct 03, 2011 54.95 55.27 54.17 54.17 134,462 -1.01(-1.82%)
Sep 30, 2011 55.28 55.93 55.15 55.18 67,737 -0.58(-1.04%)
Sep 29, 2011 56.17 56.29 55.11 55.76 53,001 +0.44(+0.80%)
Sep 28, 2011 56.44 56.51 55.28 55.31 36,305 -1.00(-1.77%)
Sep 27, 2011 56.75 56.88 56.15 56.31 76,491 +0.39(+0.70%)
Sep 26, 2011 55.42 55.94 54.98 55.92 52,938 +1.08(+1.96%)
Sep 23, 2011 54.84 55.05 54.46 54.84 80,667 -0.04(-0.08%)
Sep 22, 2011 54.87 55.02 54.34 54.89 108,827 -1.13(-2.02%)
Sep 21, 2011 57.14 57.21 56.02 56.02 206,383 -0.98(-1.71%)
Sep 20, 2011 57.33 57.64 56.99 56.99 95,063 +0.02(+0.04%)
Sep 19, 2011 56.81 57.09 56.56 56.97 49,319 -0.46(-0.79%)
Sep 16, 2011 57.51 57.59 57.19 57.43 53,768 +0.33(+0.58%)
Sep 15, 2011 56.91 57.09 56.42 57.09 57,227 +0.67(+1.19%)
Sep 14, 2011 56.13 56.92 55.73 56.42 48,802 +0.62(+1.10%)
Sep 13, 2011 55.70 55.87 55.31 55.81 104,127 +0.32(+0.57%)
Sep 12, 2011 54.87 55.50 54.66 55.49 423,591 +0.04(+0.07%)
Sep 09, 2011 56.32 56.32 55.19 55.45 55,967 -1.23(-2.17%)
Sep 08, 2011 56.75 57.23 56.68 56.68 101,044 -0.17(-0.29%)
Sep 07, 2011 56.57 56.86 56.33 56.85 102,194 +0.98(+1.75%)
Sep 06, 2011 55.02 55.94 54.79 55.87 188,967 -0.19(-0.34%)
Sep 02, 2011 56.20 56.52 56.05 56.06 365,900 -0.85(-1.49%)
Sep 01, 2011 57.20 57.62 56.86 56.91 72,512 -0.24(-0.42%)
Aug 31, 2011 57.27 57.51 56.92 57.14 92,005 +0.14(+0.25%)
Aug 30, 2011 56.75 57.27 56.41 57.00 166,755 +0.20(+0.34%)
Aug 29, 2011 56.20 56.80 56.20 56.80 114,679 +1.08(+1.94%)
Aug 26, 2011 54.92 55.85 54.21 55.73 105,856 +0.49(+0.89%)
Aug 25, 2011 56.25 56.25 55.08 55.23 126,815 -0.86(-1.54%)
Aug 24, 2011 55.86 56.12 55.52 56.10 121,838 +0.35(+0.64%)
Aug 23, 2011 54.72 55.79 54.57 55.74 74,823 +1.25(+2.30%)
Aug 22, 2011 55.28 55.28 54.39 54.49 55,721 +0.17(+0.31%)
Aug 19, 2011 54.24 55.36 54.24 54.32 115,364 -0.45(-0.83%)
Aug 18, 2011 55.13 55.26 54.24 54.77 165,391 -1.10(-1.98%)
Aug 17, 2011 55.63 56.19 55.54 55.88 58,469 +0.36(+0.65%)
Aug 16, 2011 55.28 55.80 55.13 55.52 167,560 +0.07(+0.12%)
Aug 15, 2011 55.10 55.51 54.74 55.45 318,464 +0.74(+1.35%)
Aug 12, 2011 54.78 54.97 54.21 54.71 68,100 +0.58(+1.07%)
Aug 11, 2011 52.82 54.72 52.64 54.13 91,873 +1.51(+2.86%)
Aug 10, 2011 53.85 53.85 52.45 52.63 203,183 -1.80(-3.31%)
Aug 09, 2011 54.53 54.43 51.93 54.43 395,347 +1.32(+2.48%)
Aug 08, 2011 54.23 55.02 53.07 53.11 508,562 -2.29(-4.14%)
Aug 05, 2011 55.19 55.68 54.07 55.41 165,647 +0.81(+1.48%)
Aug 04, 2011 55.99 56.25 54.52 54.60 151,705 -1.90(-3.36%)
Aug 03, 2011 56.23 56.49 55.69 56.49 132,268 +0.35(+0.63%)
Aug 02, 2011 56.42 56.70 56.10 56.14 67,895 -0.71(-1.25%)
Aug 01, 2011 57.52 57.52 56.34 56.85 141,324 -0.17(-0.29%)
Jul 29, 2011 56.90 57.48 56.90 57.01 73,169 -0.33(-0.57%)
Jul 28, 2011 57.37 57.84 57.33 57.34 306,715 +0.05(+0.09%)
Jul 27, 2011 57.73 57.83 57.21 57.29 67,472 -0.72(-1.24%)
Jul 26, 2011 58.21 58.27 57.94 58.01 33,153 -0.12(-0.21%)
Jul 25, 2011 58.18 58.40 58.11 58.13 36,709 -0.60(-1.02%)
Jul 22, 2011 58.74 58.74 58.65 58.73 37,200 -0.09(-0.15%)
Jul 21, 2011 58.64 58.91 58.48 58.82 56,816 +0.39(+0.67%)
Jul 20, 2011 58.69 58.69 58.26 58.43 33,576 -0.14(-0.25%)
Jul 19, 2011 57.91 58.61 57.90 58.57 45,574 +0.92(+1.59%)
Jul 18, 2011 57.83 57.85 57.31 57.65 70,917 -0.37(-0.64%)
Jul 15, 2011 58.09 58.09 57.66 58.02 84,298 +0.12(+0.20%)
Jul 14, 2011 58.17 58.33 57.79 57.90 168,975 -0.30(-0.52%)
Jul 13, 2011 58.45 58.45 58.11 58.21 79,899 +0.05(+0.09%)
Jul 12, 2011 58.22 58.56 58.10 58.16 60,307 -0.15(-0.26%)
Jul 11, 2011 58.24 58.43 58.19 58.31 105,007 -0.49(-0.84%)
Jul 08, 2011 58.59 58.80 58.46 58.80 49,250 -0.17(-0.28%)
Jul 07, 2011 59.06 59.11 58.90 58.97 80,767 +0.38(+0.65%)
Jul 06, 2011 58.28 58.68 58.28 58.59 65,468 +0.35(+0.60%)
Jul 05, 2011 58.27 58.47 58.15 58.24 183,563 -0.01(-0.01%)
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.