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

Short-Term Bond ETF Vanguard (NY: BSV )

78.83 +0.15 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2012 66.08 66.09 66.06 66.07 572,088 -0.01(-0.01%)
Sep 27, 2012 66.06 66.08 66.00 66.07 698,555 +0.03(+0.05%)
Sep 26, 2012 66.02 66.06 65.99 66.04 652,021 +0.02(+0.04%)
Sep 25, 2012 66.00 66.02 65.97 66.02 645,184 +0.00(+0.00%)
Sep 24, 2012 66.03 66.04 66.01 66.02 566,985 -0.01(-0.01%)
Sep 21, 2012 65.99 66.03 65.96 66.03 2,373,516 +0.03(+0.05%)
Sep 20, 2012 65.97 66.02 65.95 65.99 613,254 +0.00(+0.00%)
Sep 19, 2012 65.99 66.00 65.97 65.99 502,722 +0.02(+0.02%)
Sep 18, 2012 65.99 66.00 65.96 65.98 674,314 +0.04(+0.06%)
Sep 17, 2012 65.92 65.99 65.90 65.94 1,191,521 +0.01(+0.01%)
Sep 14, 2012 65.99 65.99 65.90 65.93 753,538 -0.06(-0.09%)
Sep 13, 2012 65.94 66.03 65.91 65.99 513,306 +0.04(+0.06%)
Sep 12, 2012 65.90 65.97 65.90 65.94 633,978 -0.02(-0.04%)
Sep 11, 2012 65.97 65.98 65.94 65.97 528,938 +0.02(+0.02%)
Sep 10, 2012 65.97 65.99 65.92 65.95 739,306 +0.00(+0.00%)
Sep 07, 2012 65.96 66.01 65.93 65.95 646,349 +0.04(+0.06%)
Sep 06, 2012 65.93 65.94 65.85 65.91 1,450,525 -0.03(-0.05%)
Sep 05, 2012 65.91 65.99 65.91 65.94 685,118 +0.02(+0.02%)
Sep 04, 2012 66.01 66.06 65.92 65.93 1,262,989 -0.10(-0.16%)
Aug 31, 2012 65.93 66.03 65.91 66.03 951,612 +0.11(+0.16%)
Aug 30, 2012 65.90 65.94 65.88 65.93 519,394 +0.05(+0.07%)
Aug 29, 2012 65.87 65.88 65.82 65.88 747,496 +0.02(+0.02%)
Aug 27, 2012 65.86 65.89 65.82 65.86 657,130 +0.02(+0.02%)
Aug 24, 2012 65.88 65.88 65.82 65.85 440,403 -0.03(-0.05%)
Aug 23, 2012 65.83 65.88 65.80 65.88 832,047 +0.04(+0.06%)
Aug 22, 2012 65.78 65.85 65.77 65.84 570,849 +0.09(+0.14%)
Aug 21, 2012 65.70 65.75 65.68 65.75 525,023 +0.06(+0.09%)
Aug 20, 2012 65.74 65.74 65.68 65.69 1,046,254 -0.05(-0.07%)
Aug 17, 2012 65.73 65.75 65.71 65.74 431,733 +0.02(+0.04%)
Aug 16, 2012 65.73 65.74 65.70 65.72 426,262 -0.01(-0.01%)
Aug 15, 2012 65.72 65.73 65.70 65.73 417,959 +0.00(+0.00%)
Aug 14, 2012 65.73 65.78 65.73 65.73 498,134 -0.06(-0.10%)
Aug 13, 2012 65.77 65.81 65.77 65.79 821,553 -0.01(-0.01%)
Aug 10, 2012 65.81 65.81 65.75 65.80 866,086 +0.07(+0.11%)
Aug 09, 2012 65.75 65.77 65.72 65.73 584,219 -0.05(-0.07%)
Aug 08, 2012 65.80 65.80 65.74 65.77 559,980 -0.02(-0.02%)
Aug 07, 2012 65.81 65.82 65.77 65.79 646,665 -0.03(-0.05%)
Aug 06, 2012 65.81 65.85 65.80 65.82 655,125 +0.01(+0.01%)
Aug 03, 2012 65.83 65.86 65.77 65.81 722,846 +0.00(+0.00%)
Aug 02, 2012 65.85 65.91 65.81 65.81 580,061 +0.00(+0.00%)
Aug 01, 2012 65.92 65.94 65.81 65.81 1,438,924 -0.07(-0.11%)
Jul 31, 2012 65.88 65.90 65.84 65.88 878,602 +0.03(+0.05%)
Jul 30, 2012 65.81 65.86 65.77 65.85 739,981 +0.09(+0.14%)
Jul 27, 2012 65.79 65.82 65.74 65.76 472,059 -0.06(-0.10%)
Jul 26, 2012 65.85 65.86 65.82 65.83 461,696 -0.04(-0.06%)
Jul 25, 2012 65.87 65.87 65.84 65.87 641,006 +0.04(+0.06%)
Jul 24, 2012 65.82 65.87 65.80 65.83 528,937 -0.01(-0.01%)
Jul 23, 2012 65.82 65.87 65.81 65.84 409,349 -0.03(-0.05%)
Jul 20, 2012 65.80 65.87 65.80 65.87 471,160 +0.06(+0.10%)
Jul 19, 2012 65.80 65.84 65.80 65.80 496,403 +0.02(+0.04%)
Jul 18, 2012 65.79 65.81 65.76 65.78 464,280 +0.03(+0.05%)
Jul 17, 2012 65.76 65.80 65.75 65.75 441,680 -0.02(-0.02%)
Jul 16, 2012 65.76 65.80 65.75 65.76 420,360 +0.03(+0.05%)
Jul 13, 2012 65.69 65.73 65.68 65.73 394,486 +0.02(+0.02%)
Jul 12, 2012 65.69 65.73 65.67 65.71 477,746 +0.02(+0.02%)
Jul 11, 2012 65.71 65.75 65.67 65.70 981,763 +0.00(+0.00%)
Jul 10, 2012 65.63 65.70 65.63 65.70 435,558 +0.03(+0.05%)
Jul 09, 2012 65.66 65.68 65.64 65.67 483,216 +0.03(+0.05%)
Jul 06, 2012 65.64 65.64 65.60 65.63 343,022 +0.06(+0.10%)
Jul 05, 2012 65.61 65.62 65.57 65.57 643,530 -0.01(-0.01%)
Jul 03, 2012 65.56 65.60 65.55 65.58 421,024 +0.03(+0.05%)
Jul 02, 2012 65.61 65.61 65.54 65.54 1,698,848 -0.02(-0.02%)
Jun 29, 2012 65.52 65.58 65.49 65.56 748,229 +0.00(+0.00%)
Jun 28, 2012 65.54 65.59 65.52 65.56 486,981 +0.05(+0.07%)
Jun 27, 2012 65.50 65.54 65.50 65.51 422,858 -0.01(-0.01%)
Jun 26, 2012 65.49 65.54 65.49 65.52 439,686 -0.02(-0.04%)
Jun 25, 2012 65.48 65.55 65.48 65.54 1,178,257 +0.10(+0.15%)
Jun 22, 2012 65.49 65.52 65.43 65.45 516,671 -0.03(-0.05%)
Jun 21, 2012 65.49 65.54 65.46 65.48 455,719 +0.01(+0.01%)
Jun 20, 2012 65.49 65.54 65.46 65.47 449,476 -0.04(-0.06%)
Jun 19, 2012 65.54 65.55 65.50 65.51 724,815 -0.05(-0.07%)
Jun 18, 2012 65.54 65.56 65.52 65.56 421,113 -0.01(-0.01%)
Jun 15, 2012 65.52 65.58 65.50 65.57 943,352 +0.11(+0.16%)
Jun 14, 2012 65.49 65.51 65.41 65.46 640,392 -0.01(-0.01%)
Jun 13, 2012 65.45 65.51 65.45 65.47 663,049 +0.05(+0.07%)
Jun 12, 2012 65.49 65.50 65.42 65.42 766,627 -0.11(-0.17%)
Jun 11, 2012 65.49 65.54 65.49 65.54 503,597 +0.02(+0.04%)
Jun 08, 2012 65.54 65.54 65.48 65.51 749,399 +0.02(+0.04%)
Jun 07, 2012 65.49 65.52 65.46 65.49 521,311 +0.00(+0.00%)
Jun 06, 2012 65.52 65.53 65.44 65.49 853,658 -0.02(-0.02%)
Jun 05, 2012 65.48 65.52 65.44 65.50 1,291,690 +0.02(+0.02%)
Jun 04, 2012 65.50 65.54 65.46 65.49 6,623,349 -0.06(-0.10%)
Jun 01, 2012 65.54 65.57 65.50 65.55 1,322,680 +0.03(+0.05%)
May 31, 2012 65.48 65.53 65.48 65.52 938,534 +0.03(+0.05%)
May 30, 2012 65.46 65.50 65.44 65.49 805,865 +0.05(+0.07%)
May 29, 2012 65.44 65.48 65.38 65.44 1,158,067 +0.01(+0.01%)
May 25, 2012 65.42 65.46 65.39 65.43 407,174 +0.04(+0.06%)
May 24, 2012 65.38 65.40 65.36 65.39 510,829 -0.03(-0.05%)
May 23, 2012 65.42 65.42 65.38 65.42 448,027 +0.02(+0.04%)
May 22, 2012 65.38 65.40 65.35 65.40 610,605 +0.01(+0.01%)
May 21, 2012 65.42 65.42 65.35 65.39 1,054,177 -0.05(-0.07%)
May 18, 2012 65.44 65.44 65.38 65.44 448,983 +0.02(+0.04%)
May 17, 2012 65.47 65.47 65.41 65.42 1,236,741 -0.03(-0.05%)
May 16, 2012 65.44 65.47 65.40 65.45 938,352 -0.02(-0.04%)
May 15, 2012 65.50 65.50 65.44 65.47 705,647 -0.02(-0.02%)
May 14, 2012 65.50 65.51 65.47 65.49 550,401 +0.00(+0.00%)
May 11, 2012 65.50 65.50 65.45 65.49 411,094 +0.02(+0.04%)
May 10, 2012 65.44 65.50 65.44 65.46 667,639 -0.05(-0.07%)
May 09, 2012 65.53 65.53 65.49 65.51 949,669 +0.01(+0.01%)
May 08, 2012 65.48 65.51 65.46 65.50 666,726 +0.02(+0.02%)
May 07, 2012 65.47 65.50 65.46 65.49 778,788 +0.02(+0.02%)
May 04, 2012 65.46 65.48 65.45 65.47 583,085 +0.06(+0.09%)
May 03, 2012 65.43 65.46 65.41 65.42 1,307,384 -0.02(-0.04%)
May 02, 2012 65.45 65.45 65.42 65.44 488,602 +0.02(+0.04%)
May 01, 2012 65.48 65.48 65.40 65.42 945,499 -0.02(-0.03%)
Apr 30, 2012 65.42 65.43 65.39 65.43 418,844 +0.02(+0.02%)
Apr 27, 2012 65.40 65.42 65.38 65.42 630,041 +0.02(+0.04%)
Apr 26, 2012 65.39 65.40 65.37 65.39 349,571 +0.06(+0.09%)
Apr 25, 2012 65.35 65.37 65.30 65.34 931,761 +0.00(+0.00%)
Apr 24, 2012 65.35 65.39 65.34 65.34 623,763 -0.04(-0.06%)
Apr 23, 2012 65.36 65.41 65.36 65.38 447,446 +0.00(+0.00%)
Apr 20, 2012 65.35 65.38 65.33 65.38 997,749 +0.04(+0.06%)
Apr 19, 2012 65.36 65.38 65.33 65.34 887,709 -0.01(-0.01%)
Apr 18, 2012 65.35 65.36 65.33 65.34 358,296 +0.02(+0.02%)
Apr 17, 2012 65.31 65.34 65.30 65.33 587,190 -0.02(-0.02%)
Apr 16, 2012 65.34 65.38 65.34 65.34 300,819 +0.00(+0.00%)
Apr 13, 2012 65.29 65.37 65.29 65.34 549,890 +0.07(+0.11%)
Apr 12, 2012 65.29 65.32 65.26 65.27 583,225 -0.05(-0.07%)
Apr 11, 2012 65.30 65.32 65.28 65.32 519,547 -0.01(-0.01%)
Apr 10, 2012 65.30 65.34 65.28 65.33 770,450 +0.06(+0.10%)
Apr 09, 2012 65.23 65.28 65.23 65.26 461,390 +0.10(+0.15%)
Apr 05, 2012 65.13 65.17 65.10 65.17 421,027 +0.08(+0.12%)
Apr 04, 2012 65.10 65.14 65.09 65.09 647,875 +0.03(+0.05%)
Apr 03, 2012 65.22 65.22 65.04 65.05 882,141 -0.14(-0.21%)
Apr 02, 2012 65.25 65.26 65.13 65.19 469,374 +0.08(+0.12%)
Mar 30, 2012 65.16 65.20 65.11 65.12 572,450 -0.05(-0.07%)
Mar 29, 2012 65.16 65.19 65.14 65.16 444,892 +0.03(+0.05%)
Mar 28, 2012 65.16 65.17 65.11 65.13 1,323,999 -0.03(-0.05%)
Mar 27, 2012 65.12 65.16 65.11 65.16 1,024,140 +0.05(+0.07%)
Mar 26, 2012 65.09 65.12 65.07 65.12 670,902 +0.03(+0.05%)
Mar 23, 2012 65.04 65.08 65.02 65.08 462,240 +0.10(+0.15%)
Mar 22, 2012 65.04 65.04 64.98 64.99 951,657 -0.02(-0.02%)
Mar 21, 2012 65.01 65.03 64.97 65.00 493,619 +0.02(+0.04%)
Mar 20, 2012 65.00 65.01 64.90 64.98 701,422 -0.02(-0.04%)
Mar 19, 2012 65.05 65.06 64.94 65.00 737,870 -0.06(-0.09%)
Mar 16, 2012 64.97 65.06 64.97 65.06 812,665 +0.04(+0.06%)
Mar 15, 2012 65.00 65.05 64.99 65.02 496,996 +0.01(+0.01%)
Mar 14, 2012 65.14 65.14 64.98 65.01 614,962 -0.13(-0.20%)
Mar 13, 2012 65.16 65.20 65.14 65.14 851,144 -0.08(-0.12%)
Mar 12, 2012 65.23 65.24 65.20 65.22 425,840 +0.01(+0.01%)
Mar 09, 2012 65.25 65.25 65.20 65.21 542,297 -0.02(-0.04%)
Mar 08, 2012 65.28 65.29 65.23 65.24 463,656 -0.06(-0.09%)
Mar 07, 2012 65.29 65.30 65.26 65.29 809,679 +0.01(+0.02%)
Mar 06, 2012 65.30 65.31 65.26 65.28 623,715 -0.01(-0.01%)
Mar 05, 2012 65.29 65.29 65.24 65.28 978,277 +0.01(+0.01%)
Mar 02, 2012 65.21 65.31 65.21 65.28 577,050 +0.05(+0.07%)
Mar 01, 2012 65.20 65.23 65.15 65.23 1,827,958 -0.01(-0.02%)
Feb 29, 2012 65.25 65.25 65.19 65.24 619,449 +0.00(+0.00%)
Feb 28, 2012 65.22 65.25 65.20 65.24 776,105 +0.07(+0.11%)
Feb 27, 2012 65.25 65.25 65.17 65.17 1,571,619 +0.01(+0.01%)
Feb 24, 2012 65.19 65.21 65.14 65.16 622,778 +0.00(+0.00%)
Feb 23, 2012 65.21 65.21 65.15 65.16 801,058 -0.06(-0.09%)
Feb 22, 2012 65.21 65.22 65.17 65.21 650,757 +0.02(+0.04%)
Feb 21, 2012 65.17 65.20 65.16 65.19 615,168 +0.03(+0.05%)
Feb 17, 2012 65.18 65.22 65.16 65.16 429,798 -0.05(-0.07%)
Feb 16, 2012 65.21 65.25 65.16 65.21 954,828 -0.06(-0.09%)
Feb 15, 2012 65.21 65.27 65.19 65.26 663,342 +0.06(+0.10%)
Feb 14, 2012 65.21 65.23 65.16 65.20 678,365 +0.06(+0.09%)
Feb 13, 2012 65.22 65.24 65.13 65.14 828,053 -0.06(-0.10%)
Feb 10, 2012 65.16 65.22 65.13 65.21 600,461 +0.06(+0.09%)
Feb 09, 2012 65.22 65.25 65.13 65.15 1,067,662 -0.08(-0.12%)
Feb 08, 2012 65.28 65.30 65.22 65.23 690,881 -0.10(-0.15%)
Feb 07, 2012 65.32 65.33 65.29 65.33 1,158,827 -0.01(-0.01%)
Feb 06, 2012 65.23 65.34 65.23 65.33 1,536,881 +0.11(+0.17%)
Feb 03, 2012 65.28 65.32 65.21 65.22 1,038,698 -0.08(-0.12%)
Feb 02, 2012 65.30 65.32 65.25 65.30 587,169 +0.01(+0.01%)
Feb 01, 2012 65.29 65.33 65.21 65.29 1,483,054 +0.07(+0.10%)
Jan 31, 2012 65.25 65.28 65.22 65.23 498,698 -0.03(-0.05%)
Jan 30, 2012 65.23 65.27 65.19 65.26 664,979 +0.10(+0.15%)
Jan 27, 2012 65.25 65.26 65.16 65.16 529,519 -0.10(-0.15%)
Jan 26, 2012 65.21 65.27 65.17 65.26 524,021 +0.09(+0.14%)
Jan 25, 2012 65.06 65.18 65.03 65.17 486,746 +0.10(+0.16%)
Jan 24, 2012 65.02 65.07 64.99 65.07 529,894 +0.00(+0.00%)
Jan 23, 2012 65.07 65.07 64.99 65.07 611,018 +0.00(+0.00%)
Jan 20, 2012 65.03 65.07 65.00 65.07 1,730,156 +0.06(+0.09%)
Jan 19, 2012 65.04 65.06 64.99 65.01 382,439 -0.01(-0.02%)
Jan 18, 2012 65.08 65.08 64.99 65.02 861,666 -0.06(-0.09%)
Jan 17, 2012 65.03 65.08 64.95 65.07 925,173 +0.14(+0.21%)
Jan 13, 2012 65.01 65.02 64.94 64.94 955,886 -0.01(-0.01%)
Jan 12, 2012 64.98 65.03 64.93 64.95 526,238 -0.02(-0.04%)
Jan 11, 2012 65.01 65.04 64.93 64.97 1,112,391 -0.01(-0.01%)
Jan 10, 2012 64.96 64.99 64.91 64.98 615,534 +0.02(+0.02%)
Jan 09, 2012 64.89 64.97 64.89 64.96 533,707 +0.03(+0.05%)
Jan 06, 2012 64.90 64.94 64.87 64.93 694,439 +0.08(+0.12%)
Jan 05, 2012 64.89 64.94 64.83 64.85 1,038,034 -0.02(-0.02%)
Jan 04, 2012 64.91 64.91 64.81 64.87 547,589 +0.01(+0.01%)
Dec 30, 2011 64.86 64.95 64.80 64.86 699,725 +0.06(+0.09%)
Dec 29, 2011 64.83 64.86 64.77 64.80 813,521 -0.01(-0.01%)
Dec 28, 2011 64.76 64.82 64.66 64.81 2,190,488 -0.01(-0.01%)
Dec 27, 2011 64.88 64.88 64.79 64.82 556,514 -0.12(-0.19%)
Dec 23, 2011 64.83 64.97 64.79 64.94 632,971 +0.11(+0.16%)
Dec 21, 2011 64.86 64.86 64.82 64.83 982,782 -0.02(-0.02%)
Dec 20, 2011 64.86 64.86 64.82 64.85 759,249 -0.05(-0.07%)
Dec 19, 2011 64.90 64.91 64.86 64.90 1,322,775 -0.02(-0.02%)
Dec 16, 2011 64.87 64.91 64.84 64.91 689,953 +0.09(+0.14%)
Dec 15, 2011 64.82 64.85 64.80 64.82 761,482 +0.00(+0.00%)
Dec 14, 2011 64.83 64.85 64.76 64.82 1,383,900 -0.03(-0.05%)
Dec 13, 2011 64.84 64.87 64.75 64.86 661,874 +0.02(+0.02%)
Dec 12, 2011 64.83 64.86 64.81 64.84 363,300 +0.01(+0.01%)
Dec 09, 2011 64.88 64.89 64.80 64.83 645,893 -0.02(-0.02%)
Dec 08, 2011 64.84 64.87 64.78 64.85 478,163 +0.05(+0.07%)
Dec 07, 2011 64.80 64.84 64.75 64.80 640,505 +0.06(+0.10%)
Dec 06, 2011 64.75 64.75 64.69 64.74 532,969 -0.04(-0.06%)
Dec 05, 2011 64.77 64.78 64.69 64.78 701,747 +0.02(+0.04%)
Dec 02, 2011 64.66 64.77 64.65 64.75 711,790 +0.02(+0.04%)
Dec 01, 2011 64.75 64.75 64.66 64.73 1,244,293 +0.03(+0.04%)
Nov 30, 2011 64.72 64.73 64.65 64.70 886,325 +0.03(+0.05%)
Nov 29, 2011 64.69 64.73 64.62 64.67 541,761 -0.01(-0.02%)
Nov 28, 2011 64.66 64.71 64.61 64.69 444,673 -0.01(-0.01%)
Nov 25, 2011 64.69 64.72 64.64 64.69 77,378 -0.05(-0.07%)
Nov 23, 2011 64.70 64.75 64.67 64.74 862,006 +0.07(+0.11%)
Nov 22, 2011 64.76 64.76 64.65 64.67 1,093,621 -0.06(-0.10%)
Nov 21, 2011 64.75 64.77 64.69 64.73 2,009,874 -0.01(-0.01%)
Nov 18, 2011 64.77 64.79 64.71 64.74 414,687 -0.03(-0.05%)
Nov 17, 2011 64.77 64.79 64.70 64.77 1,142,122 -0.05(-0.07%)
Nov 16, 2011 64.83 64.84 64.77 64.82 924,675 +0.03(+0.05%)
Nov 15, 2011 64.85 64.87 64.76 64.79 687,593 -0.06(-0.10%)
Nov 14, 2011 64.89 64.89 64.81 64.85 373,333 +0.01(+0.01%)
Nov 11, 2011 64.77 64.88 64.75 64.84 474,111 -0.02(-0.04%)
Nov 10, 2011 64.78 64.88 64.78 64.87 855,018 +0.07(+0.11%)
Nov 09, 2011 64.91 64.92 64.77 64.80 1,051,478 -0.08(-0.12%)
Nov 08, 2011 64.86 64.90 64.80 64.88 916,576 +0.05(+0.07%)
Nov 07, 2011 64.90 64.92 64.83 64.83 777,336 -0.10(-0.15%)
Nov 04, 2011 64.88 64.93 64.83 64.92 791,191 +0.02(+0.04%)
Nov 03, 2011 64.90 64.92 64.88 64.90 582,210 +0.05(+0.07%)
Nov 02, 2011 64.87 64.93 64.80 64.85 762,233 -0.02(-0.02%)
Nov 01, 2011 64.80 64.88 64.73 64.87 1,315,545 +0.09(+0.13%)
Oct 31, 2011 64.69 64.80 64.66 64.78 815,357 +0.14(+0.22%)
Oct 28, 2011 64.58 64.64 64.53 64.64 660,402 +0.04(+0.06%)
Oct 27, 2011 64.54 64.68 64.52 64.60 622,119 -0.03(-0.05%)
Oct 26, 2011 64.64 64.70 64.59 64.63 1,212,939 -0.01(-0.01%)
Oct 25, 2011 64.54 64.68 64.53 64.64 581,892 +0.10(+0.15%)
Oct 24, 2011 64.46 64.56 64.46 64.54 754,466 +0.04(+0.06%)
Oct 21, 2011 64.57 64.60 64.49 64.50 1,118,221 -0.06(-0.10%)
Oct 20, 2011 64.54 64.59 64.50 64.57 456,777 +0.06(+0.10%)
Oct 19, 2011 64.56 64.56 64.46 64.50 4,957,146 -0.02(-0.04%)
Oct 18, 2011 64.60 64.61 64.46 64.53 1,078,177 -0.01(-0.01%)
Oct 17, 2011 64.52 64.57 64.45 64.54 606,326 +0.02(+0.04%)
Oct 14, 2011 64.48 64.52 64.45 64.51 455,766 +0.04(+0.06%)
Oct 13, 2011 64.45 64.53 64.37 64.47 1,000,264 +0.13(+0.20%)
Oct 12, 2011 64.44 64.45 64.27 64.35 4,549,491 -0.10(-0.15%)
Oct 11, 2011 64.36 64.46 64.34 64.44 652,989 +0.14(+0.21%)
Oct 10, 2011 64.50 64.50 64.29 64.31 452,887 -0.19(-0.30%)
Oct 07, 2011 64.47 64.51 64.37 64.50 2,401,883 +0.09(+0.14%)
Oct 06, 2011 64.42 64.52 64.41 64.41 1,268,795 -0.13(-0.20%)
Oct 05, 2011 64.56 64.56 64.48 64.54 1,234,826 -0.05(-0.07%)
Oct 04, 2011 64.72 64.74 64.53 64.58 904,017 -0.13(-0.20%)
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.