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

Vectren Corp (NY: VVC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 38.77 38.81 37.96 38.22 1,919,688 -0.68(-1.75%)
Apr 29, 2015 38.90 39.11 38.61 38.90 354,917 -0.32(-0.81%)
Apr 28, 2015 38.82 39.32 38.59 39.22 289,502 +0.32(+0.82%)
Apr 27, 2015 39.87 40.05 38.76 38.90 566,449 -0.84(-2.12%)
Apr 24, 2015 39.30 40.03 39.12 39.75 513,869 +0.48(+1.22%)
Apr 23, 2015 38.99 39.38 38.76 39.27 273,308 +0.27(+0.68%)
Apr 22, 2015 39.01 39.29 38.64 39.00 415,854 +0.19(+0.48%)
Apr 21, 2015 39.20 39.56 38.80 38.82 394,108 -0.35(-0.88%)
Apr 20, 2015 38.61 39.57 38.61 39.16 348,612 +0.65(+1.68%)
Apr 17, 2015 38.46 38.83 38.44 38.51 365,743 -0.12(-0.30%)
Apr 16, 2015 38.76 38.81 38.14 38.63 602,483 -0.19(-0.48%)
Apr 15, 2015 39.01 39.25 38.78 38.82 383,838 -0.13(-0.34%)
Apr 14, 2015 38.77 39.03 38.67 38.95 243,827 +0.26(+0.66%)
Apr 13, 2015 39.23 39.26 38.69 38.69 285,335 -0.55(-1.40%)
Apr 10, 2015 38.93 39.40 38.73 39.24 472,129 +0.43(+1.12%)
Apr 09, 2015 38.99 38.99 38.55 38.81 504,058 -0.19(-0.48%)
Apr 08, 2015 39.13 39.18 38.63 38.99 576,030 -0.10(-0.25%)
Apr 07, 2015 39.79 39.79 39.06 39.09 545,755 -0.70(-1.76%)
Apr 06, 2015 39.51 40.03 39.43 39.79 743,826 +0.31(+0.78%)
Apr 02, 2015 39.37 39.48 39.48 39.48 427,947 +0.10(+0.25%)
Apr 01, 2015 38.95 39.41 38.59 39.38 597,744 +0.30(+0.77%)
Mar 31, 2015 38.97 39.26 38.70 39.08 595,172 -0.06(-0.16%)
Mar 30, 2015 38.96 39.34 38.71 39.14 330,423 +0.40(+1.03%)
Mar 27, 2015 38.46 38.84 38.46 38.74 332,285 +0.31(+0.81%)
Mar 26, 2015 38.92 39.05 38.36 38.43 328,734 -0.49(-1.25%)
Mar 25, 2015 39.39 39.61 38.82 38.92 486,955 -0.35(-0.90%)
Mar 24, 2015 39.43 39.67 38.94 39.28 655,469 -0.23(-0.58%)
Mar 23, 2015 39.56 39.64 39.30 39.51 393,755 -0.13(-0.34%)
Mar 20, 2015 39.21 39.76 39.02 39.64 1,112,581 +0.58(+1.50%)
Mar 19, 2015 39.41 39.74 38.90 39.05 418,284 -0.43(-1.10%)
Mar 18, 2015 37.97 39.70 37.93 39.49 630,674 +1.36(+3.58%)
Mar 17, 2015 38.28 38.60 38.07 38.12 909,033 -0.28(-0.74%)
Mar 16, 2015 38.08 38.87 38.07 38.41 634,057 +0.52(+1.38%)
Mar 13, 2015 38.43 38.43 37.63 37.89 369,774 -0.62(-1.61%)
Mar 12, 2015 37.92 38.65 37.92 38.51 336,340 +0.73(+1.92%)
Mar 11, 2015 37.79 37.94 37.60 37.78 487,129 -0.04(-0.09%)
Mar 10, 2015 37.89 38.20 37.76 37.81 298,639 -0.18(-0.47%)
Mar 09, 2015 37.88 38.20 37.88 37.99 276,065 +0.19(+0.49%)
Mar 06, 2015 38.61 38.92 37.66 37.81 467,463 -1.15(-2.95%)
Mar 05, 2015 38.82 39.28 38.82 38.96 301,504 +0.11(+0.27%)
Mar 04, 2015 39.01 39.19 38.62 38.85 292,356 -0.34(-0.86%)
Mar 03, 2015 38.88 39.23 38.68 39.19 468,138 +0.24(+0.61%)
Mar 02, 2015 39.44 39.45 38.53 38.95 585,414 -0.58(-1.48%)
Feb 27, 2015 39.45 39.86 39.42 39.53 394,858 +0.02(+0.04%)
Feb 26, 2015 39.74 40.02 39.43 39.51 316,226 -0.16(-0.40%)
Feb 25, 2015 40.64 40.64 39.63 39.67 355,587 -0.65(-1.60%)
Feb 24, 2015 40.06 40.52 39.70 40.32 471,283 +0.36(+0.91%)
Feb 23, 2015 39.61 39.96 39.34 39.96 591,201 +0.34(+0.85%)
Feb 20, 2015 39.67 39.82 39.02 39.62 1,054,697 -0.01(-0.02%)
Feb 19, 2015 40.45 40.52 39.59 39.63 627,862 -0.81(-2.01%)
Feb 18, 2015 39.33 40.44 39.30 40.44 824,102 +1.11(+2.81%)
Feb 17, 2015 39.44 40.06 38.94 39.34 772,142 -0.28(-0.72%)
Feb 13, 2015 40.05 39.62 39.62 39.62 404,455 -0.52(-1.30%)
Feb 12, 2015 40.13 40.42 39.91 40.14 448,163 +0.16(+0.40%)
Feb 11, 2015 40.67 40.75 39.93 39.98 342,002 -0.80(-1.95%)
Feb 10, 2015 40.25 40.90 40.12 40.78 373,679 +0.54(+1.33%)
Feb 09, 2015 40.65 40.83 39.97 40.25 418,397 -0.49(-1.21%)
Feb 06, 2015 42.39 42.39 40.50 40.74 674,454 -1.83(-4.29%)
Feb 05, 2015 42.32 42.63 42.03 42.56 312,772 +0.45(+1.06%)
Feb 04, 2015 42.59 42.80 41.94 42.12 452,967 -0.64(-1.50%)
Feb 03, 2015 42.40 42.81 42.20 42.76 587,795 +0.24(+0.56%)
Feb 02, 2015 42.08 42.55 41.45 42.52 741,236 +0.44(+1.04%)
Jan 30, 2015 42.95 43.00 41.86 42.08 1,847,715 -0.97(-2.26%)
Jan 29, 2015 42.35 43.16 42.03 43.06 804,372 +0.83(+1.95%)
Jan 28, 2015 42.84 43.39 42.11 42.23 667,197 -0.61(-1.41%)
Jan 27, 2015 42.87 43.37 42.76 42.84 502,590 -0.21(-0.49%)
Jan 26, 2015 42.88 43.05 42.54 43.05 518,437 +0.01(+0.02%)
Jan 23, 2015 42.98 43.24 42.81 43.04 559,543 +0.05(+0.12%)
Jan 22, 2015 43.22 43.30 42.60 42.99 489,352 -0.08(-0.18%)
Jan 21, 2015 42.90 43.13 42.46 43.06 672,295 +0.15(+0.35%)
Jan 20, 2015 43.27 43.44 42.60 42.91 889,381 -0.39(-0.89%)
Jan 16, 2015 42.52 43.32 42.52 43.30 673,585 +0.73(+1.71%)
Jan 15, 2015 42.39 42.74 42.25 42.57 545,505 +0.18(+0.44%)
Jan 14, 2015 41.26 42.41 41.25 42.39 599,433 +0.81(+1.94%)
Jan 13, 2015 41.66 42.35 41.26 41.58 482,695 +0.22(+0.53%)
Jan 12, 2015 41.55 41.81 41.12 41.36 467,759 -0.18(-0.42%)
Jan 09, 2015 41.65 41.69 41.15 41.54 611,472 -0.16(-0.38%)
Jan 08, 2015 40.94 41.80 40.86 41.69 909,438 +0.82(+2.00%)
Jan 07, 2015 40.15 40.99 39.93 40.88 971,488 +0.93(+2.33%)
Jan 06, 2015 40.07 40.70 39.89 39.95 813,091 -0.03(-0.07%)
Jan 05, 2015 40.35 40.50 39.85 39.97 639,260 -0.61(-1.51%)
Jan 02, 2015 40.75 40.95 40.18 40.59 487,152 -0.01(-0.02%)
Dec 31, 2014 41.62 40.60 40.60 40.60 447,876 -0.78(-1.89%)
Dec 30, 2014 42.12 42.12 41.30 41.38 520,599 -0.88(-2.08%)
Dec 29, 2014 40.93 42.40 40.89 42.26 782,986 +1.42(+3.48%)
Dec 26, 2014 40.46 41.01 40.39 40.83 304,228 +0.47(+1.15%)
Dec 24, 2014 39.37 40.37 40.37 40.37 270,912 +1.06(+2.70%)
Dec 23, 2014 39.25 39.42 39.02 39.31 673,619 +0.17(+0.43%)
Dec 22, 2014 39.14 39.31 38.94 39.14 808,155 +0.03(+0.07%)
Dec 19, 2014 39.61 39.86 38.98 39.11 1,694,718 -0.58(-1.46%)
Dec 18, 2014 39.05 39.69 38.71 39.69 429,169 +0.93(+2.40%)
Dec 17, 2014 38.17 38.83 38.01 38.76 560,900 +0.63(+1.66%)
Dec 16, 2014 38.09 38.66 37.73 38.13 566,033 -0.06(-0.16%)
Dec 15, 2014 38.77 38.78 38.03 38.19 524,816 -0.45(-1.16%)
Dec 12, 2014 39.17 39.38 38.64 38.64 512,249 -0.78(-1.98%)
Dec 11, 2014 39.09 39.63 39.09 39.42 362,904 +0.43(+1.10%)
Dec 10, 2014 39.90 40.08 38.94 38.99 441,032 -0.93(-2.33%)
Dec 09, 2014 39.19 39.93 39.17 39.92 550,685 +0.40(+1.02%)
Dec 08, 2014 39.51 40.05 39.27 39.52 445,678 +0.04(+0.11%)
Dec 05, 2014 39.50 39.73 39.21 39.47 410,020 -0.19(-0.49%)
Dec 04, 2014 39.40 39.77 39.32 39.67 403,505 +0.24(+0.60%)
Dec 03, 2014 39.38 39.53 39.23 39.43 339,461 +0.06(+0.16%)
Dec 02, 2014 38.81 39.46 38.81 39.37 484,574 +0.52(+1.33%)
Dec 01, 2014 38.73 39.07 38.38 38.85 550,655 +0.03(+0.07%)
Nov 28, 2014 38.79 39.21 38.70 38.82 321,929 +0.04(+0.11%)
Nov 26, 2014 38.45 38.78 38.78 38.78 487,847 +0.36(+0.94%)
Nov 25, 2014 38.67 38.67 38.20 38.42 672,650 -0.08(-0.21%)
Nov 24, 2014 38.78 38.87 38.34 38.50 509,052 -0.31(-0.79%)
Nov 21, 2014 38.98 39.04 38.38 38.81 559,519 +0.14(+0.36%)
Nov 20, 2014 38.74 38.85 38.47 38.66 344,850 -0.23(-0.59%)
Nov 19, 2014 38.74 39.02 38.52 38.89 410,218 +0.07(+0.18%)
Nov 18, 2014 38.81 39.11 38.61 38.82 537,148 +0.00(+0.00%)
Nov 17, 2014 38.58 38.95 38.50 38.82 518,672 +0.09(+0.23%)
Nov 14, 2014 38.97 39.08 38.70 38.73 430,522 -0.29(-0.74%)
Nov 13, 2014 39.63 39.81 38.97 39.02 365,092 -0.57(-1.44%)
Nov 12, 2014 40.01 40.02 39.20 39.60 741,012 -0.34(-0.85%)
Nov 11, 2014 39.71 39.97 39.58 39.94 579,320 +0.23(+0.57%)
Nov 10, 2014 39.43 39.72 39.32 39.71 569,727 +0.31(+0.80%)
Nov 07, 2014 39.17 39.71 38.81 39.40 744,736 +0.32(+0.82%)
Nov 06, 2014 39.76 39.94 38.79 39.07 718,756 -0.86(-2.16%)
Nov 05, 2014 39.22 39.97 39.22 39.94 443,200 +0.86(+2.21%)
Nov 04, 2014 39.09 39.64 38.99 39.07 339,809 -0.24(-0.60%)
Nov 03, 2014 39.14 39.44 39.06 39.31 601,348 +0.17(+0.42%)
Oct 31, 2014 38.94 39.34 38.76 39.14 530,340 -0.27(-0.68%)
Oct 30, 2014 38.74 39.43 38.74 39.41 310,810 +0.67(+1.73%)
Oct 29, 2014 38.80 39.13 38.21 38.74 343,791 -0.10(-0.25%)
Oct 28, 2014 38.44 38.84 38.17 38.84 258,534 +0.53(+1.39%)
Oct 27, 2014 38.14 38.33 37.82 38.31 309,739 +0.14(+0.36%)
Oct 24, 2014 37.90 38.33 37.88 38.17 382,509 +0.35(+0.92%)
Oct 23, 2014 37.77 38.16 37.50 37.82 534,373 +0.39(+1.05%)
Oct 22, 2014 37.49 37.96 37.34 37.43 476,991 -0.06(-0.16%)
Oct 21, 2014 37.05 37.76 36.94 37.49 483,982 +0.57(+1.56%)
Oct 20, 2014 36.12 36.92 36.12 36.91 391,992 +0.73(+2.02%)
Oct 17, 2014 36.42 36.48 35.87 36.18 976,235 +0.15(+0.41%)
Oct 16, 2014 35.61 36.16 35.10 36.03 784,045 +0.00(+0.00%)
Oct 15, 2014 36.14 36.50 35.25 36.03 683,395 -0.43(-1.17%)
Oct 14, 2014 35.50 36.57 35.30 36.46 647,333 +1.14(+3.23%)
Oct 13, 2014 35.35 35.76 35.23 35.32 430,421 -0.03(-0.10%)
Oct 10, 2014 35.50 35.84 35.19 35.35 468,479 -0.05(-0.15%)
Oct 09, 2014 36.02 36.27 35.31 35.41 402,790 -0.62(-1.72%)
Oct 08, 2014 35.23 36.03 35.20 36.03 460,222 +0.87(+2.48%)
Oct 07, 2014 35.09 35.53 35.08 35.15 328,968 -0.05(-0.15%)
Oct 06, 2014 35.32 35.52 35.03 35.21 357,834 -0.04(-0.12%)
Oct 03, 2014 34.92 35.27 34.54 35.25 360,951 +0.51(+1.48%)
Oct 02, 2014 34.79 35.03 34.55 34.74 296,023 -0.04(-0.13%)
Oct 01, 2014 34.75 35.28 34.64 34.78 538,250 +0.03(+0.10%)
Sep 30, 2014 34.94 35.22 34.66 34.75 357,781 -0.17(-0.50%)
Sep 29, 2014 34.18 34.94 34.14 34.92 345,289 +0.50(+1.44%)
Sep 26, 2014 34.42 34.49 34.04 34.42 341,275 +0.03(+0.08%)
Sep 25, 2014 34.65 34.77 34.29 34.40 277,426 -0.33(-0.95%)
Sep 24, 2014 34.74 34.86 34.37 34.73 218,270 -0.01(-0.03%)
Sep 23, 2014 34.94 35.11 34.73 34.74 334,312 -0.33(-0.94%)
Sep 22, 2014 35.43 35.62 35.04 35.07 227,266 -0.53(-1.49%)
Sep 19, 2014 35.42 35.96 35.35 35.60 628,031 +0.28(+0.79%)
Sep 18, 2014 35.79 35.82 35.24 35.32 209,651 -0.36(-1.00%)
Sep 17, 2014 35.81 35.91 35.49 35.68 287,377 -0.04(-0.12%)
Sep 16, 2014 35.34 35.96 35.34 35.72 383,666 +0.24(+0.66%)
Sep 15, 2014 35.32 35.63 35.32 35.49 193,895 +0.10(+0.30%)
Sep 12, 2014 36.01 36.15 35.26 35.38 250,320 -0.79(-2.19%)
Sep 11, 2014 35.82 36.25 35.74 36.17 302,464 +0.35(+0.97%)
Sep 10, 2014 35.86 35.87 35.60 35.82 305,075 -0.03(-0.10%)
Sep 09, 2014 36.19 36.25 35.84 35.86 384,207 -0.44(-1.22%)
Sep 08, 2014 36.35 36.44 36.09 36.30 276,113 -0.16(-0.43%)
Sep 05, 2014 35.91 36.48 35.91 36.46 224,453 +0.57(+1.58%)
Sep 04, 2014 35.96 36.06 35.77 35.89 207,386 -0.08(-0.22%)
Sep 03, 2014 36.01 36.11 35.87 35.97 265,169 +0.18(+0.51%)
Sep 02, 2014 35.97 36.15 35.70 35.79 548,155 -0.11(-0.32%)
Aug 29, 2014 35.63 35.90 35.90 35.90 182,589 +0.31(+0.88%)
Aug 28, 2014 35.21 35.64 35.21 35.59 238,822 +0.17(+0.47%)
Aug 27, 2014 35.10 35.42 35.10 35.42 466,282 +0.34(+0.97%)
Aug 26, 2014 35.48 35.64 35.08 35.08 223,655 -0.37(-1.03%)
Aug 25, 2014 35.44 35.60 35.28 35.45 215,862 +0.17(+0.47%)
Aug 22, 2014 35.46 35.57 35.15 35.28 237,440 -0.17(-0.49%)
Aug 21, 2014 35.29 35.64 35.29 35.46 468,519 +0.16(+0.44%)
Aug 20, 2014 34.91 35.33 34.85 35.30 392,751 +0.40(+1.15%)
Aug 19, 2014 34.46 34.98 34.46 34.90 305,243 +0.49(+1.42%)
Aug 18, 2014 34.61 34.75 34.34 34.41 383,285 -0.11(-0.33%)
Aug 15, 2014 34.39 34.65 34.31 34.53 506,162 +0.19(+0.56%)
Aug 14, 2014 33.90 34.36 33.87 34.34 358,325 +0.51(+1.52%)
Aug 13, 2014 33.50 33.96 33.43 33.82 295,785 +0.38(+1.14%)
Aug 12, 2014 33.31 33.57 33.17 33.44 360,592 +0.14(+0.41%)
Aug 11, 2014 33.32 33.62 33.15 33.30 338,631 +0.07(+0.21%)
Aug 08, 2014 32.75 33.26 32.73 33.24 275,543 +0.62(+1.91%)
Aug 07, 2014 32.38 32.63 32.20 32.61 498,729 +0.43(+1.34%)
Aug 06, 2014 32.31 32.39 32.04 32.18 571,835 -0.09(-0.29%)
Aug 05, 2014 31.07 32.85 30.29 32.28 598,987 -0.35(-1.08%)
Aug 04, 2014 32.96 32.97 31.80 32.63 685,999 -0.31(-0.94%)
Aug 01, 2014 32.82 33.21 32.58 32.94 625,788 +0.08(+0.24%)
Jul 31, 2014 33.26 33.41 32.84 32.86 395,187 -0.59(-1.75%)
Jul 30, 2014 34.09 34.19 33.41 33.45 239,548 -0.63(-1.85%)
Jul 29, 2014 34.31 34.45 34.07 34.08 332,714 -0.22(-0.63%)
Jul 28, 2014 33.82 34.37 33.66 34.30 514,816 +0.45(+1.33%)
Jul 25, 2014 34.24 34.31 33.82 33.85 301,597 -0.42(-1.23%)
Jul 24, 2014 34.38 34.38 34.21 34.27 495,242 +0.03(+0.08%)
Jul 23, 2014 34.43 34.43 34.17 34.24 300,914 -0.12(-0.35%)
Jul 22, 2014 34.55 34.67 34.31 34.37 325,909 -0.02(-0.05%)
Jul 21, 2014 34.63 34.65 34.36 34.38 495,121 -0.30(-0.87%)
Jul 18, 2014 34.50 34.77 34.26 34.68 684,178 +0.22(+0.63%)
Jul 17, 2014 34.68 34.90 34.43 34.47 348,455 -0.35(-0.99%)
Jul 16, 2014 34.78 34.94 34.31 34.81 440,199 +0.06(+0.17%)
Jul 15, 2014 34.81 34.91 34.53 34.75 349,673 -0.01(-0.02%)
Jul 14, 2014 35.38 35.38 34.76 34.76 262,521 -0.43(-1.23%)
Jul 11, 2014 35.19 35.41 35.12 35.19 336,041 -0.10(-0.29%)
Jul 10, 2014 34.75 35.37 34.62 35.30 504,189 +0.29(+0.84%)
Jul 09, 2014 34.77 35.15 34.61 35.00 650,624 -0.30(-0.86%)
Jul 08, 2014 35.20 35.38 35.10 35.31 398,756 +0.16(+0.44%)
Jul 07, 2014 35.05 35.34 34.88 35.15 435,769 +0.12(+0.34%)
Jul 03, 2014 35.69 35.03 35.03 35.03 477,278 -0.81(-2.26%)
Jul 02, 2014 36.30 36.30 35.74 35.84 425,727 -0.58(-1.59%)
Jul 01, 2014 36.69 36.88 36.36 36.42 516,083 -0.25(-0.68%)
Jun 30, 2014 36.04 36.69 35.91 36.67 431,603 +0.62(+1.72%)
Jun 27, 2014 35.86 36.19 35.69 36.05 545,615 +0.13(+0.36%)
Jun 26, 2014 36.01 36.01 35.78 35.92 230,427 -0.06(-0.17%)
Jun 25, 2014 35.56 36.04 35.56 35.98 252,141 +0.30(+0.85%)
Jun 24, 2014 35.69 35.93 35.62 35.68 215,608 +0.02(+0.05%)
Jun 23, 2014 35.81 35.88 35.44 35.66 314,841 -0.06(-0.17%)
Jun 20, 2014 35.69 35.80 35.55 35.72 350,426 +0.03(+0.07%)
Jun 19, 2014 35.51 35.72 35.46 35.69 201,936 +0.26(+0.73%)
Jun 18, 2014 34.94 35.51 34.94 35.44 296,577 +0.58(+1.66%)
Jun 17, 2014 34.65 35.06 34.65 34.86 416,167 +0.18(+0.52%)
Jun 16, 2014 34.32 34.90 34.31 34.68 335,360 +0.39(+1.13%)
Jun 13, 2014 34.14 34.37 33.96 34.29 175,756 +0.16(+0.45%)
Jun 12, 2014 33.99 34.16 33.66 34.13 249,094 +0.11(+0.33%)
Jun 11, 2014 34.31 34.43 34.02 34.02 189,817 -0.41(-1.20%)
Jun 10, 2014 34.61 34.63 34.37 34.43 234,683 -0.14(-0.40%)
Jun 06, 2014 34.77 34.94 34.46 34.57 168,396 -0.20(-0.57%)
Jun 05, 2014 34.50 34.83 34.35 34.77 180,430 +0.36(+1.05%)
Jun 04, 2014 34.18 34.44 34.11 34.41 167,003 +0.16(+0.48%)
Jun 03, 2014 34.23 34.37 34.15 34.24 353,917 -0.04(-0.13%)
Jun 02, 2014 34.51 34.51 34.17 34.29 278,064 -0.12(-0.35%)
May 30, 2014 34.12 34.50 34.12 34.41 430,057 +0.30(+0.89%)
May 29, 2014 34.17 34.24 33.94 34.11 188,766 -0.05(-0.15%)
May 28, 2014 33.87 34.17 33.78 34.16 354,857 +0.20(+0.58%)
May 27, 2014 33.82 34.08 33.66 33.96 308,985 +0.33(+0.97%)
May 23, 2014 33.63 33.63 33.63 33.63 257,067 +0.00(+0.00%)
May 22, 2014 33.16 33.65 32.96 33.63 182,854 +0.51(+1.54%)
May 21, 2014 33.26 33.39 32.98 33.12 309,641 -0.09(-0.26%)
May 20, 2014 33.32 33.45 32.96 33.21 275,101 -0.14(-0.41%)
May 19, 2014 33.52 33.62 33.33 33.35 248,000 -0.28(-0.82%)
May 16, 2014 33.58 33.63 33.33 33.62 201,572 +0.09(+0.28%)
May 15, 2014 33.68 33.71 33.30 33.53 310,894 -0.25(-0.74%)
May 14, 2014 33.29 33.95 33.29 33.78 377,943 +0.50(+1.50%)
May 13, 2014 33.55 33.67 33.22 33.28 593,254 -0.13(-0.39%)
May 12, 2014 34.02 34.03 33.13 33.41 753,479 -0.69(-2.03%)
May 09, 2014 34.29 34.54 34.02 34.10 268,762 -0.23(-0.67%)
May 08, 2014 34.84 35.05 34.32 34.33 294,273 -0.47(-1.35%)
May 07, 2014 34.49 34.84 34.32 34.80 314,935 +0.42(+1.22%)
May 06, 2014 34.43 34.60 34.28 34.38 209,608 -0.21(-0.62%)
May 05, 2014 34.23 34.68 34.23 34.60 381,262 +0.18(+0.52%)
May 02, 2014 34.62 34.72 34.21 34.42 294,364 -0.32(-0.91%)
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.