Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

168.79 +0.72 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.50 50.72 50.28 50.55 48,985 -0.19(-0.37%)
Sep 27, 2012 50.35 50.86 50.26 50.73 92,837 +0.54(+1.08%)
Sep 26, 2012 50.58 50.58 49.96 50.19 67,726 -0.31(-0.62%)
Sep 25, 2012 51.45 51.49 50.49 50.51 80,580 -0.76(-1.49%)
Sep 24, 2012 51.30 51.49 51.17 51.27 86,641 -0.20(-0.40%)
Sep 21, 2012 51.79 51.85 51.47 51.47 46,261 +0.07(+0.13%)
Sep 20, 2012 51.48 51.48 51.12 51.40 73,330 -0.37(-0.72%)
Sep 19, 2012 51.87 51.91 51.63 51.78 72,662 +0.08(+0.15%)
Sep 18, 2012 51.85 51.85 51.52 51.70 56,015 -0.18(-0.34%)
Sep 17, 2012 52.17 52.18 51.75 51.88 75,574 -0.43(-0.83%)
Sep 14, 2012 51.98 52.52 51.73 52.31 123,641 +0.58(+1.12%)
Sep 13, 2012 51.12 51.98 50.93 51.74 101,631 +0.60(+1.18%)
Sep 12, 2012 51.08 51.18 50.84 51.13 40,295 +0.22(+0.43%)
Sep 11, 2012 50.84 51.08 50.76 50.91 95,524 +0.09(+0.18%)
Sep 10, 2012 50.88 51.07 50.76 50.82 77,662 -0.20(-0.40%)
Sep 07, 2012 50.74 51.13 50.73 51.02 86,609 +0.31(+0.62%)
Sep 06, 2012 49.96 50.83 49.94 50.71 90,608 +0.97(+1.95%)
Sep 05, 2012 49.78 49.85 49.55 49.74 42,582 -0.02(-0.03%)
Sep 04, 2012 49.38 49.86 48.99 49.76 110,638 +0.45(+0.91%)
Aug 31, 2012 49.48 49.48 48.88 49.31 59,461 +0.22(+0.45%)
Aug 30, 2012 49.25 49.30 48.93 49.09 49,784 -0.38(-0.77%)
Aug 29, 2012 49.44 49.59 49.24 49.47 37,310 +0.29(+0.59%)
Aug 27, 2012 49.39 49.41 49.05 49.18 69,922 +0.01(+0.02%)
Aug 24, 2012 49.00 49.29 48.80 49.17 109,203 +0.13(+0.26%)
Aug 23, 2012 49.30 49.30 48.88 49.05 50,869 -0.31(-0.62%)
Aug 22, 2012 49.30 49.48 49.13 49.35 134,401 -0.11(-0.22%)
Aug 21, 2012 49.65 50.01 49.35 49.46 100,075 +0.03(+0.05%)
Aug 20, 2012 49.45 49.55 49.21 49.44 66,708 -0.17(-0.34%)
Aug 17, 2012 49.39 49.62 49.29 49.61 68,327 +0.31(+0.64%)
Aug 16, 2012 48.79 49.38 48.70 49.29 93,196 +0.50(+1.03%)
Aug 15, 2012 48.51 48.82 48.40 48.79 62,168 +0.34(+0.70%)
Aug 14, 2012 48.78 48.93 48.33 48.45 55,328 -0.12(-0.24%)
Aug 13, 2012 48.53 48.63 48.16 48.57 41,318 -0.14(-0.28%)
Aug 10, 2012 48.47 48.71 48.37 48.71 120,048 +0.03(+0.07%)
Aug 09, 2012 48.46 48.78 48.43 48.67 48,869 +0.14(+0.28%)
Aug 08, 2012 48.35 48.62 48.13 48.54 45,399 +0.02(+0.04%)
Aug 07, 2012 48.42 48.79 48.25 48.52 114,326 +0.42(+0.88%)
Aug 06, 2012 47.77 48.26 47.73 48.09 113,463 +0.35(+0.73%)
Aug 03, 2012 47.39 47.89 47.39 47.75 54,319 +0.98(+2.09%)
Aug 02, 2012 46.58 47.44 46.25 46.77 107,932 -0.23(-0.49%)
Aug 01, 2012 47.68 47.69 46.97 47.00 51,343 -0.53(-1.12%)
Jul 31, 2012 47.70 47.98 47.52 47.53 62,652 -0.31(-0.64%)
Jul 30, 2012 48.04 48.19 47.69 47.84 50,974 -0.20(-0.41%)
Jul 27, 2012 47.19 48.16 47.08 48.04 185,904 +1.08(+2.30%)
Jul 26, 2012 46.92 47.20 46.63 46.96 129,304 +0.55(+1.19%)
Jul 25, 2012 46.50 46.69 46.19 46.41 89,518 +0.10(+0.22%)
Jul 24, 2012 47.05 47.05 46.03 46.30 54,959 -0.64(-1.36%)
Jul 23, 2012 46.80 47.06 46.52 46.94 81,116 -0.64(-1.34%)
Jul 20, 2012 47.89 48.04 47.53 47.58 130,212 -0.57(-1.18%)
Jul 19, 2012 48.39 48.39 48.01 48.15 321,924 -0.02(-0.04%)
Jul 18, 2012 47.79 48.35 47.73 48.16 105,909 +0.31(+0.66%)
Jul 17, 2012 47.82 47.97 47.21 47.85 78,133 +0.23(+0.48%)
Jul 16, 2012 47.80 47.85 47.42 47.62 150,479 -0.20(-0.43%)
Jul 13, 2012 47.34 47.95 47.34 47.82 70,967 +0.65(+1.39%)
Jul 12, 2012 46.97 47.37 46.57 47.17 39,996 -0.14(-0.30%)
Jul 11, 2012 47.53 47.67 47.07 47.31 36,150 -0.19(-0.39%)
Jul 10, 2012 48.37 48.44 47.31 47.50 91,041 -0.58(-1.20%)
Jul 09, 2012 48.15 48.23 47.88 48.08 53,561 -0.16(-0.33%)
Jul 06, 2012 48.31 48.37 48.02 48.24 65,248 -0.57(-1.16%)
Jul 05, 2012 48.83 48.99 48.54 48.81 266,115 -0.03(-0.05%)
Jul 03, 2012 48.37 48.88 48.23 48.83 67,238 +0.60(+1.25%)
Jul 02, 2012 48.09 48.26 47.32 48.23 130,608 +0.35(+0.73%)
Jun 29, 2012 47.65 47.88 47.29 47.88 80,561 +1.31(+2.81%)
Jun 28, 2012 46.21 46.58 45.74 46.58 306,842 +0.07(+0.15%)
Jun 27, 2012 46.18 46.57 46.03 46.51 110,298 +0.45(+0.98%)
Jun 26, 2012 45.84 46.21 45.59 46.06 109,821 +0.31(+0.69%)
Jun 25, 2012 45.86 45.98 45.57 45.74 449,687 -0.79(-1.70%)
Jun 22, 2012 46.45 46.69 46.24 46.53 202,819 +0.37(+0.81%)
Jun 21, 2012 47.37 47.42 46.13 46.16 69,263 -1.18(-2.49%)
Jun 20, 2012 47.50 47.68 47.06 47.34 69,179 -0.10(-0.21%)
Jun 19, 2012 47.06 47.66 46.92 47.44 88,408 +0.69(+1.47%)
Jun 18, 2012 46.29 46.87 46.05 46.75 55,183 +0.25(+0.55%)
Jun 15, 2012 46.20 46.55 46.00 46.50 108,740 +0.52(+1.13%)
Jun 14, 2012 45.72 46.15 45.52 45.98 58,359 +0.39(+0.86%)
Jun 13, 2012 46.02 46.24 45.42 45.59 88,806 -0.58(-1.25%)
Jun 12, 2012 45.79 46.17 45.53 46.17 451,323 +0.56(+1.23%)
Jun 11, 2012 46.81 47.00 45.61 45.61 56,494 -0.95(-2.04%)
Jun 08, 2012 46.10 46.64 45.75 46.56 104,459 +0.38(+0.81%)
Jun 07, 2012 47.11 47.23 46.15 46.18 93,179 -0.21(-0.46%)
Jun 06, 2012 45.74 46.47 45.74 46.40 92,366 +1.03(+2.26%)
Jun 05, 2012 44.50 45.41 44.44 45.37 93,050 +0.59(+1.33%)
Jun 04, 2012 45.04 45.23 44.30 44.78 121,875 -0.22(-0.49%)
Jun 01, 2012 45.60 45.94 44.95 45.00 187,534 -1.43(-3.07%)
May 31, 2012 46.48 46.63 45.83 46.42 253,647 -0.13(-0.27%)
May 30, 2012 47.05 47.05 46.44 46.55 105,291 -0.88(-1.86%)
May 29, 2012 47.14 47.59 47.00 47.43 81,908 +0.61(+1.31%)
May 25, 2012 46.86 47.07 46.66 46.82 78,231 +0.02(+0.04%)
May 24, 2012 46.84 46.92 46.30 46.80 77,433 +0.04(+0.09%)
May 23, 2012 45.95 46.80 45.72 46.76 120,650 +0.28(+0.60%)
May 22, 2012 46.68 46.98 46.22 46.48 93,878 -0.05(-0.11%)
May 21, 2012 45.52 46.58 45.38 46.53 95,767 +1.07(+2.36%)
May 18, 2012 46.07 46.22 45.39 45.46 157,084 -0.53(-1.15%)
May 17, 2012 47.25 47.33 45.99 45.99 363,501 -1.21(-2.57%)
May 16, 2012 47.77 48.03 47.17 47.20 214,840 -0.39(-0.82%)
May 15, 2012 47.75 48.05 47.46 47.60 91,942 -0.21(-0.44%)
May 14, 2012 47.92 48.15 47.64 47.80 106,793 -0.66(-1.37%)
May 11, 2012 48.12 48.80 48.01 48.47 97,880 +0.06(+0.12%)
May 10, 2012 48.75 48.75 48.26 48.41 102,952 +0.09(+0.19%)
May 09, 2012 47.95 48.53 47.74 48.32 131,438 -0.23(-0.47%)
May 08, 2012 48.37 48.60 47.71 48.54 108,811 -0.11(-0.23%)
May 07, 2012 48.37 48.85 48.33 48.65 193,809 +0.03(+0.07%)
May 04, 2012 49.10 49.14 48.51 48.62 113,177 -0.78(-1.58%)
May 03, 2012 50.11 50.26 49.27 49.40 148,855 -0.73(-1.47%)
May 02, 2012 49.65 50.23 49.63 50.14 122,815 +0.11(+0.21%)
May 01, 2012 49.95 50.72 49.89 50.03 78,140 +0.10(+0.20%)
Apr 30, 2012 50.30 50.31 49.83 49.93 108,167 -0.42(-0.84%)
Apr 27, 2012 50.25 50.45 49.74 50.35 100,024 +0.35(+0.70%)
Apr 26, 2012 49.52 50.11 49.41 50.00 76,919 +0.41(+0.82%)
Apr 25, 2012 49.34 49.65 49.22 49.60 435,961 +0.83(+1.71%)
Apr 24, 2012 48.71 48.98 48.51 48.77 100,831 +0.11(+0.23%)
Apr 23, 2012 48.61 48.66 48.15 48.65 130,688 -0.59(-1.19%)
Apr 20, 2012 49.43 49.59 49.19 49.24 57,873 +0.14(+0.29%)
Apr 19, 2012 49.28 49.73 48.80 49.10 67,574 -0.15(-0.31%)
Apr 18, 2012 49.27 49.44 49.10 49.25 82,515 -0.24(-0.48%)
Apr 17, 2012 49.16 49.72 49.16 49.49 114,952 +0.76(+1.55%)
Apr 16, 2012 49.06 49.13 48.43 48.73 182,037 -0.04(-0.09%)
Apr 13, 2012 49.24 49.29 48.77 48.77 121,843 -0.59(-1.20%)
Apr 12, 2012 48.59 49.50 48.59 49.37 87,478 +0.80(+1.64%)
Apr 11, 2012 48.43 48.65 48.36 48.57 100,062 +0.65(+1.36%)
Apr 10, 2012 49.07 49.16 47.85 47.92 260,572 -1.24(-2.52%)
Apr 09, 2012 49.06 49.30 48.80 49.16 135,124 -0.70(-1.40%)
Apr 05, 2012 49.83 50.09 49.76 49.85 108,682 -0.11(-0.22%)
Apr 04, 2012 50.22 50.23 49.68 49.96 104,724 -0.76(-1.51%)
Apr 03, 2012 50.75 50.98 50.45 50.73 95,179 -0.12(-0.23%)
Apr 02, 2012 50.32 51.01 50.16 50.84 138,155 +0.48(+0.96%)
Mar 30, 2012 50.69 50.73 50.20 50.36 201,019 +0.01(+0.02%)
Mar 29, 2012 50.15 50.48 49.80 50.35 231,084 -0.10(-0.20%)
Mar 28, 2012 50.76 50.84 50.07 50.45 136,434 -0.27(-0.54%)
Mar 27, 2012 51.01 51.11 50.73 50.73 161,728 -0.27(-0.53%)
Mar 26, 2012 50.71 51.04 50.66 51.00 103,957 +0.81(+1.62%)
Mar 23, 2012 49.88 50.23 49.54 50.18 119,342 +0.34(+0.68%)
Mar 22, 2012 49.86 50.06 49.52 49.84 94,322 -0.48(-0.95%)
Mar 21, 2012 50.45 50.56 50.18 50.32 116,627 +0.00(+0.00%)
Mar 20, 2012 50.41 50.47 50.15 50.32 92,731 -0.46(-0.90%)
Mar 19, 2012 50.38 51.06 50.31 50.78 84,729 +0.32(+0.64%)
Mar 16, 2012 50.56 50.61 50.36 50.46 93,986 -0.06(-0.12%)
Mar 15, 2012 50.10 50.54 49.96 50.52 113,100 +0.42(+0.83%)
Mar 14, 2012 50.39 50.51 49.93 50.10 150,374 -0.34(-0.67%)
Mar 13, 2012 49.70 50.44 49.67 50.44 145,629 +1.03(+2.08%)
Mar 12, 2012 49.68 49.82 49.24 49.42 90,352 -0.22(-0.44%)
Mar 09, 2012 49.11 49.83 49.04 49.64 124,997 +0.53(+1.07%)
Mar 08, 2012 48.82 49.20 48.57 49.11 92,814 +0.65(+1.34%)
Mar 07, 2012 48.13 48.53 48.05 48.46 190,205 +0.49(+1.03%)
Mar 06, 2012 48.39 48.41 47.78 47.96 299,937 -0.97(-1.98%)
Mar 05, 2012 49.03 49.03 48.65 48.93 402,505 -0.22(-0.45%)
Mar 02, 2012 49.63 49.73 48.95 49.15 140,869 -0.50(-1.01%)
Mar 01, 2012 49.42 49.95 49.41 49.65 189,919 +0.36(+0.72%)
Feb 29, 2012 49.80 50.07 49.28 49.30 73,907 -0.48(-0.95%)
Feb 28, 2012 49.87 50.08 49.51 49.77 198,635 -0.11(-0.23%)
Feb 27, 2012 49.57 50.06 49.19 49.88 366,808 +0.00(+0.01%)
Feb 24, 2012 49.83 50.10 49.79 49.88 191,089 +0.00(+0.00%)
Feb 23, 2012 49.33 49.91 49.14 49.88 216,655 +0.53(+1.08%)
Feb 22, 2012 49.48 49.67 49.21 49.35 156,849 -0.27(-0.55%)
Feb 21, 2012 50.06 50.09 49.40 49.62 182,231 -0.26(-0.53%)
Feb 17, 2012 50.20 50.20 49.81 49.88 302,049 -0.06(-0.12%)
Feb 16, 2012 49.15 49.95 49.15 49.94 80,615 +0.88(+1.80%)
Feb 15, 2012 49.57 49.64 48.97 49.06 103,159 -0.23(-0.47%)
Feb 14, 2012 49.25 49.33 49.01 49.29 91,248 -0.13(-0.25%)
Feb 13, 2012 49.36 49.57 49.08 49.42 124,719 +0.48(+0.99%)
Feb 10, 2012 49.06 49.09 48.77 48.93 73,729 -0.53(-1.08%)
Feb 09, 2012 49.67 49.67 49.08 49.47 142,010 +0.01(+0.02%)
Feb 08, 2012 49.39 49.70 49.07 49.45 201,412 +0.12(+0.23%)
Feb 07, 2012 49.23 49.48 49.04 49.34 85,816 +0.03(+0.05%)
Feb 06, 2012 49.22 49.39 49.14 49.31 180,109 -0.11(-0.22%)
Feb 03, 2012 49.15 49.51 49.03 49.42 594,200 +0.98(+2.01%)
Feb 02, 2012 48.43 48.68 48.31 48.45 136,805 +0.14(+0.30%)
Feb 01, 2012 47.77 48.38 47.74 48.30 137,941 +0.98(+2.08%)
Jan 31, 2012 47.76 47.77 47.13 47.32 136,690 -0.06(-0.13%)
Jan 30, 2012 47.29 47.50 46.96 47.38 109,548 -0.30(-0.62%)
Jan 27, 2012 47.14 47.75 47.14 47.68 43,858 +0.35(+0.73%)
Jan 26, 2012 47.96 47.96 47.16 47.33 96,334 -0.24(-0.50%)
Jan 25, 2012 47.05 47.67 46.84 47.57 67,775 +0.56(+1.19%)
Jan 24, 2012 46.51 47.05 46.31 47.01 156,856 +0.22(+0.47%)
Jan 23, 2012 46.88 47.15 46.48 46.79 76,090 -0.01(-0.02%)
Jan 20, 2012 46.75 46.83 46.64 46.79 71,315 +0.01(+0.02%)
Jan 19, 2012 46.67 46.93 46.56 46.79 112,145 +0.28(+0.60%)
Jan 18, 2012 45.79 46.51 45.66 46.51 66,661 +0.76(+1.67%)
Jan 17, 2012 46.07 46.17 45.63 45.74 78,232 +0.11(+0.24%)
Jan 13, 2012 45.59 45.71 45.27 45.63 54,256 -0.31(-0.68%)
Jan 12, 2012 45.83 45.96 45.43 45.95 78,278 +0.23(+0.50%)
Jan 11, 2012 45.44 45.79 45.37 45.72 79,921 +0.15(+0.34%)
Jan 10, 2012 45.50 45.61 45.40 45.56 208,449 +0.63(+1.40%)
Jan 09, 2012 44.88 44.98 44.55 44.94 84,335 +0.23(+0.51%)
Jan 06, 2012 44.68 44.99 44.40 44.71 71,809 -0.06(-0.13%)
Jan 05, 2012 44.15 44.86 43.90 44.77 66,100 +0.36(+0.80%)
Jan 04, 2012 44.28 44.54 44.10 44.41 77,731 +0.42(+0.96%)
Dec 30, 2011 44.07 44.32 43.99 43.99 151,949 -0.16(-0.37%)
Dec 29, 2011 43.71 44.22 43.12 44.15 111,924 +0.50(+1.15%)
Dec 28, 2011 44.38 44.38 43.59 43.65 82,597 -0.78(-1.76%)
Dec 27, 2011 44.24 44.60 44.07 44.43 125,748 +0.15(+0.34%)
Dec 23, 2011 44.29 44.55 43.99 44.27 38,803 +0.61(+1.39%)
Dec 21, 2011 43.51 43.78 42.96 43.67 81,224 +0.12(+0.27%)
Dec 20, 2011 42.82 43.61 42.82 43.55 142,452 +1.51(+3.59%)
Dec 19, 2011 43.01 43.19 41.96 42.04 92,561 -0.77(-1.80%)
Dec 16, 2011 42.71 43.22 42.53 42.81 84,772 +0.39(+0.93%)
Dec 15, 2011 42.55 42.57 42.10 42.42 103,053 +0.40(+0.96%)
Dec 14, 2011 42.32 42.53 41.90 42.01 62,909 -0.69(-1.61%)
Dec 13, 2011 43.94 44.02 42.52 42.70 113,031 -0.80(-1.83%)
Dec 12, 2011 43.60 43.60 43.10 43.50 93,653 -0.69(-1.56%)
Dec 09, 2011 43.34 44.36 43.11 44.19 159,857 +1.08(+2.52%)
Dec 08, 2011 44.10 44.13 43.10 43.10 151,674 -1.35(-3.04%)
Dec 07, 2011 44.12 44.53 43.64 44.46 163,195 -0.01(-0.02%)
Dec 06, 2011 44.54 44.72 44.18 44.46 91,762 -0.13(-0.28%)
Dec 05, 2011 44.72 44.95 44.31 44.59 135,247 +0.62(+1.41%)
Dec 02, 2011 44.28 44.61 43.93 43.97 69,837 +0.13(+0.31%)
Dec 01, 2011 43.85 44.34 43.68 43.83 45,355 -0.17(-0.38%)
Nov 30, 2011 43.31 44.00 43.27 44.00 76,617 +2.11(+5.05%)
Nov 29, 2011 41.97 42.16 41.66 41.89 80,803 -0.05(-0.12%)
Nov 28, 2011 41.64 42.06 41.54 41.94 85,629 +1.61(+3.99%)
Nov 25, 2011 40.33 40.93 40.28 40.33 35,928 -0.28(-0.68%)
Nov 23, 2011 41.26 41.38 40.57 40.60 68,433 -1.19(-2.86%)
Nov 22, 2011 41.90 42.17 41.54 41.80 79,795 -0.26(-0.62%)
Nov 21, 2011 42.13 42.23 41.61 42.06 112,992 -0.78(-1.83%)
Nov 18, 2011 43.10 43.16 42.65 42.84 150,981 -0.08(-0.20%)
Nov 17, 2011 43.71 43.79 42.68 42.93 76,667 -0.66(-1.52%)
Nov 16, 2011 43.83 44.63 43.59 43.59 67,629 -0.72(-1.63%)
Nov 15, 2011 43.71 44.54 43.49 44.31 73,512 +0.39(+0.90%)
Nov 14, 2011 44.17 44.35 43.68 43.92 136,491 -0.45(-1.01%)
Nov 11, 2011 43.96 44.54 43.92 44.37 59,233 +1.01(+2.33%)
Nov 10, 2011 43.70 43.80 43.05 43.36 75,249 +0.18(+0.41%)
Nov 09, 2011 43.94 44.08 43.10 43.18 82,781 -1.92(-4.26%)
Nov 08, 2011 44.98 45.18 44.09 45.10 33,719 +0.54(+1.20%)
Nov 07, 2011 44.70 44.85 43.80 44.56 49,922 -0.13(-0.30%)
Nov 04, 2011 44.24 44.77 43.99 44.70 39,496 -0.01(-0.02%)
Nov 03, 2011 44.21 44.84 43.28 44.71 65,985 +0.88(+2.01%)
Nov 02, 2011 43.53 44.00 43.13 43.83 82,668 +1.05(+2.45%)
Nov 01, 2011 42.32 43.52 42.21 42.78 185,880 -1.47(-3.32%)
Oct 31, 2011 44.81 45.01 44.25 44.25 74,062 -1.17(-2.59%)
Oct 28, 2011 45.41 45.72 45.19 45.42 61,918 -0.05(-0.11%)
Oct 27, 2011 44.94 45.83 44.53 45.47 178,777 +1.96(+4.49%)
Oct 26, 2011 43.65 43.75 42.48 43.52 86,154 +0.63(+1.47%)
Oct 25, 2011 43.83 43.83 42.81 42.89 62,372 -1.16(-2.63%)
Oct 24, 2011 42.80 44.13 42.80 44.04 153,875 +1.31(+3.06%)
Oct 21, 2011 42.32 42.79 42.22 42.74 55,747 +0.89(+2.13%)
Oct 20, 2011 41.90 41.90 40.87 41.85 99,757 +0.13(+0.30%)
Oct 19, 2011 42.39 42.60 41.56 41.72 66,917 -0.76(-1.78%)
Oct 18, 2011 41.57 42.75 40.87 42.48 84,699 +1.07(+2.57%)
Oct 17, 2011 42.37 42.37 41.31 41.41 293,706 -1.18(-2.77%)
Oct 14, 2011 42.37 42.68 41.99 42.59 180,618 +0.78(+1.86%)
Oct 13, 2011 41.38 41.96 41.09 41.81 53,018 +0.10(+0.24%)
Oct 12, 2011 41.51 42.22 41.51 41.71 121,063 +0.54(+1.30%)
Oct 11, 2011 40.70 41.34 40.67 41.17 72,692 +0.13(+0.33%)
Oct 10, 2011 40.34 41.04 40.28 41.04 78,740 +1.54(+3.89%)
Oct 07, 2011 40.45 40.54 39.32 39.51 103,144 -0.78(-1.94%)
Oct 06, 2011 39.95 40.32 39.08 40.29 133,626 +0.95(+2.41%)
Oct 05, 2011 38.67 39.55 38.16 39.34 231,333 +0.79(+2.05%)
Oct 04, 2011 36.43 38.55 36.09 38.55 183,396 +1.71(+4.65%)
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.