Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
60.82
61.45
60.71
61.42
7,410,656
+0.53(+0.87%)
Jan 28, 2010
60.63
61.01
60.59
60.88
4,596,391
-0.03(-0.05%)
Jan 27, 2010
61.04
61.27
60.79
60.92
4,998,465
-0.03(-0.05%)
Jan 26, 2010
61.22
61.28
60.75
60.95
4,716,478
+0.02(+0.03%)
Jan 25, 2010
60.90
61.16
60.87
60.93
3,636,419
-0.28(-0.46%)
Jan 22, 2010
61.27
61.42
61.05
61.21
5,511,789
-0.11(-0.17%)
Jan 21, 2010
60.91
61.47
60.85
61.32
6,557,649
+0.28(+0.46%)
Jan 20, 2010
60.76
61.06
60.73
61.04
4,209,115
+0.61(+1.01%)
Jan 19, 2010
60.36
60.63
60.16
60.43
3,751,364
-0.17(-0.29%)
Jan 15, 2010
60.60
60.60
60.60
0
+0.37(+0.62%)
Jan 14, 2010
59.67
60.23
59.57
60.23
6,295,767
+0.83(+1.40%)
Jan 13, 2010
59.83
60.07
59.36
59.39
7,146,658
-0.70(-1.16%)
Jan 12, 2010
59.99
60.14
59.78
60.09
6,494,714
+1.01(+1.71%)
Jan 11, 2010
59.21
59.45
59.06
59.08
3,278,361
-0.33(-0.55%)
Jan 08, 2010
59.55
59.59
59.06
59.41
4,374,717
-0.03(-0.04%)
Jan 07, 2010
59.36
59.64
59.29
59.43
4,198,141
+0.10(+0.17%)
Jan 06, 2010
59.99
60.05
59.29
59.33
6,161,646
-0.81(-1.34%)
Jan 05, 2010
59.91
60.30
59.88
60.14
4,270,920
+0.39(+0.65%)
Jan 04, 2010
59.77
59.95
59.60
59.75
4,252,025
-0.05(-0.09%)
Dec 31, 2009
59.81
59.81
59.81
0
-0.28(-0.47%)
Dec 30, 2009
59.83
60.20
59.79
60.09
2,884,364
+0.39(+0.66%)
Dec 29, 2009
59.39
59.81
59.35
59.70
3,933,294
+0.18(+0.30%)
Dec 28, 2009
59.52
59.63
59.41
59.52
4,765,763
-0.17(-0.28%)
Dec 24, 2009
60.10
60.12
59.66
59.69
2,553,321
-0.63(-1.04%)
Dec 23, 2009
60.52
60.80
60.21
60.31
3,511,005
+0.01(+0.02%)
Dec 22, 2009
60.41
60.46
60.16
60.30
4,627,318
-0.84(-1.38%)
Dec 21, 2009
61.25
61.34
60.64
61.14
5,296,585
-0.59(-0.96%)
Dec 18, 2009
62.01
62.21
61.64
61.74
5,695,601
-0.27(-0.43%)
Dec 17, 2009
61.54
62.03
61.34
62.00
6,656,601
+1.10(+1.81%)
Dec 16, 2009
61.16
61.38
60.78
60.90
4,970,872
-0.17(-0.28%)
Dec 15, 2009
60.92
61.21
60.87
61.07
4,499,812
-0.27(-0.44%)
Dec 14, 2009
61.48
61.54
61.24
61.34
3,577,620
+0.07(+0.12%)
Dec 11, 2009
61.10
61.38
60.75
61.27
4,589,218
-0.01(-0.01%)
Dec 10, 2009
61.67
61.74
61.18
61.28
6,682,781
-0.71(-1.15%)
Dec 09, 2009
62.34
62.57
61.66
61.99
5,251,881
-0.29(-0.46%)
Dec 08, 2009
62.57
62.79
62.12
62.28
3,574,939
+0.09(+0.15%)
Dec 07, 2009
62.06
62.37
61.94
62.18
4,169,541
+0.08(+0.13%)
Dec 04, 2009
62.07
62.31
61.82
62.10
9,180,438
-0.67(-1.06%)
Dec 03, 2009
62.83
63.10
62.71
62.77
5,932,769
-0.66(-1.04%)
Dec 02, 2009
63.40
63.85
63.20
63.43
3,297,437
+0.05(+0.08%)
Dec 01, 2009
63.71
63.83
63.33
63.37
5,980,605
-0.92(-1.43%)
Nov 30, 2009
64.01
64.36
63.87
64.29
4,683,022
+0.15(+0.24%)
Nov 27, 2009
64.14
64.24
63.93
64.14
3,380,325
+0.24(+0.37%)
Nov 25, 2009
63.53
64.03
63.19
63.90
4,192,518
+0.29(+0.46%)
Nov 24, 2009
63.28
63.67
63.20
63.61
4,351,553
+0.40(+0.63%)
Nov 23, 2009
62.90
63.27
62.77
63.21
4,838,591
-0.08(-0.13%)
Nov 20, 2009
63.21
63.45
62.93
63.29
6,216,799
-0.01(-0.02%)
Nov 19, 2009
63.37
63.75
63.15
63.30
4,463,602
+0.11(+0.18%)
Nov 18, 2009
63.50
63.56
63.03
63.19
3,627,572
-0.37(-0.59%)
Nov 17, 2009
63.20
63.74
63.08
63.56
4,771,004
+0.34(+0.54%)
Nov 16, 2009
62.97
63.51
62.89
63.22
7,779,022
+0.73(+1.17%)
Nov 13, 2009
62.38
62.58
62.18
62.49
2,396,048
+0.29(+0.46%)
Nov 12, 2009
62.04
62.27
61.51
62.20
5,157,229
-0.11(-0.18%)
Nov 11, 2009
62.30
62.65
62.20
62.32
2,661,868
+0.26(+0.42%)
Nov 10, 2009
62.57
62.61
61.82
62.06
3,832,432
-0.11(-0.18%)
Nov 09, 2009
62.06
62.34
61.96
62.17
2,551,672
+0.07(+0.12%)
Nov 06, 2009
62.13
62.18
61.52
62.10
5,081,714
+0.06(+0.10%)
Nov 05, 2009
61.79
62.04
61.74
62.04
4,286,482
+0.00(+0.00%)
Nov 04, 2009
62.28
62.59
61.74
62.04
8,040,182
-0.57(-0.91%)
Nov 03, 2009
63.39
63.45
62.54
62.61
6,719,359
-0.63(-1.00%)
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
.