Skip to main content

FTSE Developed Markets Vanguard (NY: VEA )

49.88 +0.46 (+0.93%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.36 31.41 31.33 31.41 4,921,492 +0.00(+0.00%)
May 29, 2014 31.35 31.41 31.29 31.41 3,076,630 +0.21(+0.66%)
May 28, 2014 31.21 31.25 31.16 31.20 2,903,873 -0.10(-0.31%)
May 27, 2014 31.30 31.31 31.19 31.30 3,306,797 +0.19(+0.62%)
May 23, 2014 31.01 31.10 31.10 31.10 1,832,385 +0.06(+0.20%)
May 22, 2014 30.99 31.05 30.96 31.04 2,187,265 +0.08(+0.27%)
May 21, 2014 30.84 30.97 30.81 30.96 4,171,934 +0.25(+0.82%)
May 20, 2014 30.81 30.82 30.64 30.71 4,281,951 -0.21(-0.67%)
May 19, 2014 30.81 30.94 30.80 30.91 2,364,913 -0.05(-0.17%)
May 16, 2014 30.93 30.97 30.85 30.96 3,058,603 +0.05(+0.17%)
May 15, 2014 30.98 31.01 30.80 30.91 3,332,616 -0.14(-0.45%)
May 14, 2014 31.10 31.14 31.02 31.05 2,523,496 -0.04(-0.14%)
May 13, 2014 31.07 31.10 31.02 31.10 3,007,636 +0.04(+0.14%)
May 12, 2014 30.96 31.05 30.93 31.05 6,148,577 +0.24(+0.76%)
May 09, 2014 30.81 30.87 30.71 30.82 3,201,396 -0.04(-0.14%)
May 08, 2014 30.90 31.00 30.82 30.86 3,013,198 -0.01(-0.02%)
May 07, 2014 30.82 30.88 30.69 30.87 5,239,855 +0.03(+0.10%)
May 06, 2014 30.89 30.92 30.80 30.84 3,209,227 -0.04(-0.14%)
May 05, 2014 30.82 30.90 30.63 30.88 5,359,778 -0.04(-0.12%)
May 02, 2014 30.91 30.99 30.82 30.92 6,083,772 -0.04(-0.14%)
May 01, 2014 31.05 31.05 30.86 30.96 5,078,486 +0.10(+0.33%)
Apr 30, 2014 30.76 30.89 30.71 30.86 8,394,577 +0.10(+0.31%)
Apr 29, 2014 30.68 30.82 30.68 30.77 4,231,698 +0.20(+0.65%)
Apr 28, 2014 30.59 30.64 30.36 30.57 6,052,993 +0.09(+0.29%)
Apr 25, 2014 30.57 30.57 30.39 30.48 9,429,290 -0.15(-0.48%)
Apr 24, 2014 30.63 30.66 30.43 30.63 15,564,701 -0.01(-0.02%)
Apr 23, 2014 30.68 30.69 30.59 30.63 3,752,533 -0.08(-0.26%)
Apr 22, 2014 30.67 30.75 30.65 30.71 2,183,365 +0.13(+0.41%)
Apr 21, 2014 30.60 30.61 30.50 30.59 3,722,395 +0.05(+0.17%)
Apr 17, 2014 30.46 30.54 30.54 30.54 4,467,951 +0.11(+0.36%)
Apr 16, 2014 30.31 30.43 30.20 30.43 3,268,336 +0.40(+1.32%)
Apr 15, 2014 30.10 30.14 29.73 30.03 5,907,334 -0.15(-0.49%)
Apr 14, 2014 30.14 30.22 30.03 30.18 6,039,459 +0.17(+0.56%)
Apr 11, 2014 30.01 30.20 30.00 30.01 4,011,620 -0.17(-0.56%)
Apr 10, 2014 30.56 30.61 30.17 30.18 3,971,506 -0.55(-1.80%)
Apr 09, 2014 30.55 30.74 30.44 30.73 3,624,889 +0.42(+1.38%)
Apr 08, 2014 30.21 30.37 30.18 30.31 3,738,640 -0.02(-0.07%)
Apr 07, 2014 30.46 30.47 30.27 30.33 3,650,184 -0.14(-0.46%)
Apr 04, 2014 30.70 30.74 30.43 30.47 4,646,699 -0.08(-0.26%)
Apr 03, 2014 30.63 30.64 30.48 30.55 5,699,256 -0.10(-0.34%)
Apr 02, 2014 30.60 30.66 30.55 30.66 4,616,338 +0.05(+0.17%)
Apr 01, 2014 30.54 30.60 30.51 30.60 10,388,752 +0.22(+0.73%)
Mar 31, 2014 30.47 30.51 30.36 30.38 8,334,520 +0.17(+0.56%)
Mar 28, 2014 30.23 30.31 30.19 30.21 3,242,225 +0.21(+0.71%)
Mar 27, 2014 29.98 30.05 29.90 30.00 4,860,981 +0.17(+0.57%)
Mar 26, 2014 30.04 30.07 29.83 29.83 5,661,289 +0.01(+0.02%)
Mar 25, 2014 29.75 29.88 29.64 29.82 4,211,799 +0.34(+1.15%)
Mar 24, 2014 29.64 29.65 29.33 29.49 5,375,796 +0.05(+0.17%)
Mar 21, 2014 29.64 29.71 29.39 29.43 4,173,151 -0.05(-0.17%)
Mar 20, 2014 29.33 29.54 29.26 29.49 4,721,816 -0.12(-0.39%)
Mar 19, 2014 29.94 29.96 29.41 29.60 5,027,920 -0.37(-1.24%)
Mar 18, 2014 29.82 30.02 29.80 29.97 5,470,982 +0.19(+0.64%)
Mar 17, 2014 29.67 29.84 29.65 29.78 3,522,730 +0.36(+1.21%)
Mar 14, 2014 29.35 29.55 29.32 29.43 5,188,280 -0.07(-0.25%)
Mar 13, 2014 30.08 30.11 29.42 29.50 4,411,989 -0.53(-1.77%)
Mar 12, 2014 29.90 30.08 29.81 30.03 3,765,691 -0.13(-0.43%)
Mar 11, 2014 30.34 30.43 30.13 30.16 4,866,913 -0.21(-0.70%)
Mar 10, 2014 30.37 30.39 30.19 30.37 3,457,950 -0.20(-0.67%)
Mar 07, 2014 30.70 30.70 30.43 30.58 3,821,702 -0.16(-0.52%)
Mar 06, 2014 30.74 30.81 30.70 30.74 2,304,235 +0.34(+1.13%)
Mar 05, 2014 30.40 30.46 30.35 30.40 3,579,442 -0.07(-0.22%)
Mar 04, 2014 30.43 30.48 30.39 30.46 5,267,704 +0.59(+1.98%)
Mar 03, 2014 30.00 30.05 29.78 29.87 6,106,976 -0.62(-2.03%)
Feb 28, 2014 30.51 30.64 30.39 30.49 4,085,177 +0.04(+0.12%)
Feb 27, 2014 30.26 30.45 30.20 30.45 3,345,843 +0.12(+0.41%)
Feb 26, 2014 30.39 30.40 30.24 30.33 3,303,167 -0.09(-0.31%)
Feb 25, 2014 30.51 30.59 30.37 30.43 3,360,316 -0.06(-0.19%)
Feb 24, 2014 30.34 30.64 30.23 30.48 5,581,436 +0.25(+0.84%)
Feb 21, 2014 30.27 30.39 30.22 30.23 3,288,082 +0.07(+0.24%)
Feb 20, 2014 30.01 30.20 29.96 30.16 3,428,022 +0.11(+0.36%)
Feb 19, 2014 30.20 30.34 30.04 30.05 4,512,287 -0.23(-0.77%)
Feb 18, 2014 30.24 30.31 30.15 30.28 4,516,999 +0.25(+0.82%)
Feb 14, 2014 29.89 30.03 30.03 30.03 4,943,049 +0.13(+0.44%)
Feb 13, 2014 29.57 29.94 29.55 29.90 12,815,741 +0.05(+0.17%)
Feb 12, 2014 29.80 29.88 29.76 29.85 4,391,918 +0.07(+0.24%)
Feb 11, 2014 29.48 29.84 29.48 29.78 4,179,114 +0.48(+1.64%)
Feb 10, 2014 29.35 29.35 29.26 29.30 5,240,704 -0.13(-0.45%)
Feb 07, 2014 29.20 29.43 29.14 29.43 6,195,717 +0.32(+1.10%)
Feb 06, 2014 28.79 29.11 28.79 29.11 5,023,089 +0.56(+1.96%)
Feb 05, 2014 28.48 28.59 28.39 28.55 5,412,480 +0.03(+0.10%)
Feb 04, 2014 28.40 28.53 28.33 28.52 4,605,581 +0.29(+1.03%)
Feb 03, 2014 28.75 28.79 28.20 28.23 6,436,316 -0.55(-1.92%)
Jan 31, 2014 28.66 28.97 28.63 28.78 5,711,222 -0.47(-1.59%)
Jan 30, 2014 29.25 29.30 29.11 29.25 4,889,830 +0.15(+0.53%)
Jan 29, 2014 29.10 29.25 29.02 29.09 4,251,932 -0.35(-1.19%)
Jan 28, 2014 29.31 29.46 29.29 29.44 3,804,746 +0.29(+1.00%)
Jan 27, 2014 29.30 29.33 28.98 29.15 7,038,091 -0.14(-0.47%)
Jan 24, 2014 29.67 29.68 29.29 29.29 7,174,727 -0.83(-2.76%)
Jan 23, 2014 30.24 30.24 29.98 30.12 5,002,649 -0.23(-0.74%)
Jan 22, 2014 30.33 30.37 30.27 30.34 3,985,102 +0.03(+0.10%)
Jan 21, 2014 30.37 30.37 30.20 30.32 3,918,520 +0.12(+0.41%)
Jan 17, 2014 30.24 30.19 30.19 30.19 3,033,512 -0.07(-0.24%)
Jan 16, 2014 30.25 30.29 30.15 30.26 3,928,460 -0.05(-0.17%)
Jan 15, 2014 30.17 30.32 30.15 30.32 5,066,779 +0.15(+0.48%)
Jan 14, 2014 30.04 30.20 29.94 30.17 3,155,359 +0.23(+0.75%)
Jan 13, 2014 30.08 30.14 29.89 29.94 3,530,189 -0.25(-0.84%)
Jan 10, 2014 30.06 30.22 30.04 30.20 3,996,600 +0.27(+0.90%)
Jan 09, 2014 29.98 29.98 29.76 29.93 4,893,485 -0.04(-0.12%)
Jan 08, 2014 30.00 30.02 29.91 29.97 4,211,082 -0.01(-0.02%)
Jan 07, 2014 29.94 30.01 29.92 29.97 3,014,073 +0.17(+0.59%)
Jan 06, 2014 29.89 29.91 29.79 29.80 4,011,857 -0.06(-0.20%)
Jan 03, 2014 29.92 29.95 29.81 29.86 3,588,289 +0.01(+0.02%)
Jan 02, 2014 30.02 30.02 29.78 29.85 6,720,282 -0.51(-1.68%)
Dec 31, 2013 30.38 30.36 30.36 30.36 4,338,433 +0.05(+0.17%)
Dec 30, 2013 30.25 30.32 30.21 30.31 3,044,690 +0.16(+0.53%)
Dec 27, 2013 30.26 30.26 30.13 30.15 3,942,265 +0.15(+0.51%)
Dec 26, 2013 29.97 30.01 29.95 30.00 3,305,703 +0.17(+0.59%)
Dec 24, 2013 29.75 29.84 29.71 29.82 2,049,391 +0.05(+0.17%)
Dec 23, 2013 29.68 29.78 29.64 29.77 5,500,533 +0.29(+0.99%)
Dec 20, 2013 29.41 29.53 29.39 29.48 4,335,306 +0.16(+0.53%)
Dec 19, 2013 29.23 29.34 29.18 29.32 5,121,652 -0.01(-0.05%)
Dec 18, 2013 29.12 29.42 28.80 29.34 6,075,162 +0.43(+1.48%)
Dec 17, 2013 28.96 28.96 28.82 28.91 4,306,231 -0.11(-0.37%)
Dec 16, 2013 29.00 29.10 28.99 29.02 6,765,366 +0.21(+0.73%)
Dec 13, 2013 28.84 28.84 28.71 28.81 3,603,930 -0.03(-0.10%)
Dec 12, 2013 28.92 28.93 28.76 28.84 5,229,187 -0.22(-0.75%)
Dec 11, 2013 29.31 29.32 29.03 29.05 6,638,862 -0.24(-0.82%)
Dec 10, 2013 29.29 29.34 29.24 29.29 3,780,178 -0.09(-0.32%)
Dec 09, 2013 29.35 29.42 29.32 29.39 3,671,301 +0.01(+0.02%)
Dec 06, 2013 29.25 29.41 29.24 29.38 3,530,008 +0.36(+1.22%)
Dec 05, 2013 29.11 29.15 28.99 29.03 2,902,064 -0.16(-0.55%)
Dec 04, 2013 29.03 29.21 28.98 29.19 6,032,949 -0.17(-0.57%)
Dec 03, 2013 29.43 29.59 29.26 29.35 3,799,529 -0.24(-0.81%)
Dec 02, 2013 29.70 29.72 29.57 29.59 4,147,179 -0.20(-0.68%)
Nov 29, 2013 29.89 29.94 29.79 29.79 4,206,939 +0.05(+0.17%)
Nov 27, 2013 29.74 29.79 29.69 29.74 3,471,319 +0.10(+0.34%)
Nov 26, 2013 29.61 29.68 29.56 29.64 4,374,945 -0.01(-0.02%)
Nov 25, 2013 29.71 29.71 29.60 29.65 4,384,036 -0.09(-0.29%)
Nov 22, 2013 29.65 29.75 29.62 29.74 3,237,048 +0.09(+0.29%)
Nov 21, 2013 29.55 29.65 29.51 29.65 3,525,194 +0.17(+0.59%)
Nov 20, 2013 29.72 29.77 29.40 29.48 5,107,036 -0.20(-0.68%)
Nov 19, 2013 29.67 29.78 29.64 29.68 3,178,360 -0.09(-0.29%)
Nov 18, 2013 29.92 29.94 29.71 29.77 4,173,164 +0.02(+0.07%)
Nov 15, 2013 29.68 29.74 29.63 29.74 3,532,937 +0.27(+0.91%)
Nov 14, 2013 29.34 29.50 29.30 29.48 2,562,311 +0.22(+0.74%)
Nov 12, 2013 29.25 29.32 29.17 29.26 3,770,643 -0.06(-0.21%)
Nov 11, 2013 29.30 29.33 29.25 29.32 2,694,115 +0.03(+0.11%)
Nov 08, 2013 29.05 29.29 29.05 29.29 6,755,271 +0.17(+0.60%)
Nov 07, 2013 29.49 29.49 29.07 29.11 4,464,923 -0.50(-1.69%)
Nov 06, 2013 29.61 29.68 29.55 29.61 2,922,863 +0.28(+0.96%)
Nov 05, 2013 29.32 29.38 29.21 29.33 4,722,230 -0.25(-0.86%)
Nov 04, 2013 29.51 29.58 29.45 29.58 4,425,308 +0.13(+0.44%)
Nov 01, 2013 29.45 29.48 29.29 29.45 5,880,618 -0.14(-0.49%)
Oct 31, 2013 29.70 29.77 29.58 29.60 5,264,277 -0.20(-0.66%)
Oct 30, 2013 29.94 29.94 29.64 29.79 4,162,075 -0.07(-0.22%)
Oct 29, 2013 29.85 29.88 29.79 29.86 3,658,703 +0.05(+0.18%)
Oct 28, 2013 29.79 29.87 29.74 29.80 3,298,678 -0.05(-0.16%)
Oct 25, 2013 29.84 29.85 29.77 29.85 3,511,021 -0.08(-0.27%)
Oct 24, 2013 29.89 29.94 29.82 29.93 3,099,950 +0.20(+0.68%)
Oct 23, 2013 29.75 29.76 29.64 29.73 3,955,260 -0.33(-1.09%)
Oct 22, 2013 29.93 30.11 29.90 30.05 11,793,763 +0.28(+0.95%)
Oct 21, 2013 29.71 29.77 29.66 29.77 3,057,084 +0.04(+0.15%)
Oct 18, 2013 29.65 29.74 29.59 29.73 3,364,526 +0.17(+0.59%)
Oct 17, 2013 29.34 29.56 29.32 29.55 5,131,797 +0.36(+1.22%)
Oct 16, 2013 29.05 29.21 29.03 29.20 2,973,134 +0.25(+0.85%)
Oct 15, 2013 29.02 29.05 28.92 28.95 4,055,120 -0.15(-0.52%)
Oct 14, 2013 28.89 29.13 28.87 29.11 2,367,332 +0.09(+0.30%)
Oct 11, 2013 28.87 29.02 28.84 29.02 4,282,418 +0.16(+0.56%)
Oct 10, 2013 28.60 28.90 28.58 28.86 3,541,451 +0.53(+1.85%)
Oct 09, 2013 28.32 28.39 28.14 28.33 4,552,206 +0.09(+0.33%)
Oct 08, 2013 28.48 28.49 28.21 28.24 5,434,929 -0.19(-0.66%)
Oct 07, 2013 28.35 28.54 28.34 28.42 3,461,302 -0.29(-1.01%)
Oct 04, 2013 28.63 28.74 28.60 28.71 2,944,320 +0.08(+0.28%)
Oct 03, 2013 28.77 28.79 28.58 28.63 10,271,854 -0.18(-0.63%)
Oct 02, 2013 28.71 28.83 28.58 28.82 6,371,927 -0.03(-0.10%)
Oct 01, 2013 28.71 28.90 28.66 28.84 9,680,127 -0.05(-0.18%)
Sep 27, 2013 28.87 28.95 28.82 28.90 3,785,326 -0.06(-0.20%)
Sep 26, 2013 28.93 29.03 28.87 28.95 3,607,616 +0.11(+0.38%)
Sep 25, 2013 28.81 28.90 28.76 28.84 5,767,866 +0.01(+0.05%)
Sep 24, 2013 28.85 28.95 28.76 28.83 5,245,049 -0.06(-0.20%)
Sep 23, 2013 28.92 28.93 28.76 28.89 6,944,981 +0.02(+0.06%)
Sep 20, 2013 29.06 29.06 28.87 28.87 3,914,903 -0.24(-0.82%)
Sep 19, 2013 29.27 29.27 29.06 29.11 4,062,551 -0.13(-0.44%)
Sep 18, 2013 28.52 29.29 28.42 29.24 5,026,503 +0.75(+2.63%)
Sep 17, 2013 28.41 28.49 28.40 28.49 3,016,945 +0.01(+0.05%)
Sep 16, 2013 28.60 28.57 28.45 28.47 3,564,140 +0.25(+0.90%)
Sep 13, 2013 28.13 28.24 28.06 28.22 6,588,931 +0.10(+0.36%)
Sep 12, 2013 28.15 28.23 28.10 28.12 9,707,874 -0.14(-0.49%)
Sep 11, 2013 28.09 28.27 28.07 28.26 3,393,512 +0.08(+0.28%)
Sep 10, 2013 28.10 28.19 28.07 28.18 6,396,043 +0.30(+1.09%)
Sep 09, 2013 27.68 27.90 27.64 27.88 3,119,121 +0.39(+1.42%)
Sep 06, 2013 27.45 27.56 27.27 27.49 6,185,576 +0.16(+0.58%)
Sep 05, 2013 27.25 27.36 27.23 27.33 3,437,433 -0.01(-0.03%)
Sep 04, 2013 27.08 27.38 27.05 27.33 3,327,353 +0.25(+0.91%)
Sep 03, 2013 27.21 27.23 26.98 27.09 4,681,323 +0.50(+1.87%)
Aug 30, 2013 26.77 26.77 26.57 26.59 4,864,373 -0.31(-1.15%)
Aug 29, 2013 26.85 27.00 26.83 26.90 3,300,752 +0.00(+0.00%)
Aug 28, 2013 26.78 27.01 26.76 26.90 3,628,383 -0.03(-0.11%)
Aug 27, 2013 27.07 27.17 26.91 26.93 3,722,353 -0.46(-1.69%)
Aug 26, 2013 27.46 27.49 27.37 27.39 3,559,744 -0.18(-0.65%)
Aug 23, 2013 27.49 27.58 27.42 27.57 3,180,923 +0.24(+0.87%)
Aug 22, 2013 27.26 27.37 27.25 27.33 2,538,078 +0.28(+1.04%)
Aug 21, 2013 27.20 27.30 26.96 27.05 3,988,630 -0.32(-1.19%)
Aug 20, 2013 27.31 27.45 27.28 27.38 4,771,088 -0.04(-0.16%)
Aug 19, 2013 27.59 27.63 27.42 27.42 2,674,955 -0.19(-0.71%)
Aug 16, 2013 27.63 27.69 27.59 27.62 3,642,403 +0.05(+0.18%)
Aug 15, 2013 27.47 27.59 27.28 27.56 5,582,012 -0.24(-0.86%)
Aug 14, 2013 27.81 27.84 27.76 27.80 3,466,964 +0.01(+0.03%)
Aug 13, 2013 27.67 27.81 27.52 27.80 3,589,742 +0.21(+0.76%)
Aug 12, 2013 27.50 27.61 27.50 27.59 2,692,553 -0.04(-0.16%)
Aug 09, 2013 27.59 27.69 27.54 27.63 2,636,784 +0.01(+0.05%)
Aug 08, 2013 27.51 27.65 27.43 27.62 3,190,437 +0.25(+0.90%)
Aug 07, 2013 27.38 27.43 27.33 27.37 4,906,538 -0.16(-0.58%)
Aug 06, 2013 27.63 27.64 27.45 27.53 3,539,443 -0.06(-0.21%)
Aug 05, 2013 27.51 27.59 27.43 27.59 3,494,916 -0.03(-0.10%)
Aug 02, 2013 27.42 27.62 27.42 27.62 4,707,548 +0.22(+0.79%)
Aug 01, 2013 27.37 27.44 27.30 27.40 20,608,828 +0.38(+1.39%)
Jul 31, 2013 26.90 27.20 26.90 27.02 10,572,881 +0.05(+0.19%)
Jul 30, 2013 27.10 27.12 26.89 26.97 2,552,161 -0.01(-0.03%)
Jul 29, 2013 26.99 27.03 26.92 26.98 2,677,672 -0.24(-0.87%)
Jul 26, 2013 27.14 27.23 27.00 27.22 4,880,183 -0.15(-0.55%)
Jul 25, 2013 27.13 27.41 27.10 27.37 3,402,445 +0.03(+0.11%)
Jul 24, 2013 27.48 27.49 27.25 27.34 2,772,718 -0.03(-0.11%)
Jul 23, 2013 27.39 27.46 27.31 27.37 3,153,208 +0.04(+0.13%)
Jul 22, 2013 27.23 27.34 27.22 27.33 3,882,842 +0.14(+0.53%)
Jul 19, 2013 27.12 27.23 27.06 27.19 2,888,313 -0.03(-0.11%)
Jul 18, 2013 27.10 27.23 26.87 27.22 5,125,810 +0.16(+0.60%)
Jul 17, 2013 27.15 27.17 26.99 27.06 3,096,148 +0.10(+0.36%)
Jul 16, 2013 26.95 27.00 26.89 26.96 2,710,568 -0.04(-0.13%)
Jul 15, 2013 26.91 27.00 26.86 26.99 4,456,333 +0.16(+0.59%)
Jul 12, 2013 26.79 26.85 26.71 26.84 3,393,759 -0.15(-0.55%)
Jul 11, 2013 26.77 27.02 26.68 26.98 4,874,261 +0.72(+2.73%)
Jul 10, 2013 26.21 26.46 26.16 26.27 7,808,527 +0.05(+0.19%)
Jul 09, 2013 26.28 26.23 26.09 26.22 6,734,425 +0.16(+0.61%)
Jul 08, 2013 26.02 26.10 25.97 26.06 3,371,191 +0.14(+0.53%)
Jul 05, 2013 26.04 26.04 25.71 25.92 4,082,237 +0.11(+0.42%)
Jul 03, 2013 25.62 25.85 25.56 25.81 2,747,735 -0.01(-0.03%)
Jul 02, 2013 25.90 26.04 25.72 25.82 3,553,022 -0.13(-0.50%)
Jul 01, 2013 25.96 26.04 25.89 25.95 5,856,617 +0.26(+1.01%)
Jun 28, 2013 25.71 25.83 25.61 25.69 4,698,090 +0.22(+0.85%)
Jun 26, 2013 25.48 25.53 25.35 25.47 3,426,072 +0.12(+0.46%)
Jun 25, 2013 25.25 25.38 25.07 25.36 5,285,493 +0.36(+1.44%)
Jun 24, 2013 24.95 25.16 24.77 25.00 4,928,547 -0.44(-1.72%)
Jun 21, 2013 25.67 25.67 25.21 25.43 4,906,949 +0.09(+0.34%)
Jun 20, 2013 25.71 25.76 25.30 25.35 7,399,025 -0.98(-3.72%)
Jun 19, 2013 26.80 26.86 26.30 26.33 6,405,097 -0.49(-1.83%)
Jun 18, 2013 26.75 26.88 26.74 26.82 3,169,668 +0.16(+0.61%)
Jun 17, 2013 26.74 26.82 26.50 26.65 2,709,242 +0.38(+1.43%)
Jun 14, 2013 26.39 26.52 26.19 26.28 3,463,374 -0.31(-1.18%)
Jun 13, 2013 26.28 26.62 26.20 26.59 2,707,017 +0.41(+1.55%)
Jun 12, 2013 26.51 26.52 26.15 26.19 2,827,742 -0.01(-0.05%)
Jun 11, 2013 26.16 26.35 26.09 26.20 4,427,280 -0.33(-1.26%)
Jun 10, 2013 26.61 26.61 26.43 26.53 3,810,006 +0.01(+0.05%)
Jun 07, 2013 26.24 26.53 26.14 26.52 4,509,210 +0.31(+1.17%)
Jun 06, 2013 26.06 26.24 25.94 26.21 4,937,645 +0.15(+0.57%)
Jun 05, 2013 26.36 26.37 26.07 26.07 5,161,182 -0.60(-2.24%)
Jun 04, 2013 26.80 26.83 26.52 26.66 3,569,569 +0.06(+0.21%)
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.