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 (%)
Oct 31, 2008
63.12
63.31
61.79
61.91
3,422,240
-0.81(-1.30%)
Oct 30, 2008
63.03
63.23
62.56
62.73
1,988,035
-0.57(-0.91%)
Oct 29, 2008
63.87
64.03
62.98
63.30
2,617,425
-0.32(-0.50%)
Oct 28, 2008
64.15
64.63
63.46
63.62
2,257,232
-0.94(-1.46%)
Oct 27, 2008
65.21
65.50
64.22
64.56
2,300,148
+0.05(+0.07%)
Oct 25, 2008
65.91
66.06
64.33
64.51
0
+0.00(+0.00%)
Oct 24, 2008
65.91
66.06
64.33
64.51
2,241,979
-0.69(-1.06%)
Oct 23, 2008
65.33
65.96
64.57
65.21
2,701,700
+0.48(+0.74%)
Oct 22, 2008
64.11
65.02
63.93
64.73
1,606,191
+1.29(+2.03%)
Oct 21, 2008
63.42
64.02
63.19
63.44
1,864,664
+0.33(+0.53%)
Oct 20, 2008
62.32
63.32
62.27
63.11
1,719,316
+0.50(+0.80%)
Oct 17, 2008
63.15
63.29
62.04
62.61
2,536,680
-0.43(-0.69%)
Oct 16, 2008
63.35
63.54
62.81
63.04
1,594,085
-0.33(-0.52%)
Oct 15, 2008
62.77
63.39
62.31
63.37
2,173,242
+0.60(+0.96%)
Oct 14, 2008
62.86
63.53
62.63
62.77
3,148,584
-0.41(-0.64%)
Oct 13, 2008
63.43
63.99
62.87
63.17
2,297,007
-0.82(-1.28%)
Oct 10, 2008
64.43
64.63
63.70
63.99
3,298,421
-0.45(-0.70%)
Oct 09, 2008
64.94
65.16
64.17
64.45
2,676,848
-0.55(-0.84%)
Oct 08, 2008
66.48
66.66
64.48
65.00
5,010,438
-0.95(-1.44%)
Oct 07, 2008
65.58
66.48
65.35
65.94
2,956,647
-0.20(-0.30%)
Oct 06, 2008
65.86
66.60
65.78
66.14
4,357,395
+1.18(+1.82%)
Oct 04, 2008
64.95
65.22
63.69
64.96
0
+0.00(+0.00%)
Oct 03, 2008
64.95
65.22
63.69
64.96
2,853,344
+0.57(+0.88%)
Oct 02, 2008
64.41
64.59
64.07
64.39
1,397,138
+0.51(+0.80%)
Oct 01, 2008
64.05
64.63
63.33
63.88
2,650,479
+0.60(+0.95%)
Sep 30, 2008
64.72
64.89
63.09
63.28
2,036,189
-1.58(-2.44%)
Sep 29, 2008
63.47
65.32
63.47
64.86
7,115,451
+1.83(+2.91%)
Sep 27, 2008
62.74
63.22
62.74
63.03
0
+0.00(+0.00%)
Sep 26, 2008
62.74
63.22
62.74
63.03
0
+0.45(+0.72%)
Sep 25, 2008
63.09
63.09
62.13
62.57
2,820,496
-0.13(-0.20%)
Sep 24, 2008
62.67
63.19
62.43
62.70
1,521,672
+0.27(+0.44%)
Sep 23, 2008
62.43
62.76
62.11
62.43
3,352,452
-0.24(-0.38%)
Sep 22, 2008
61.98
62.67
61.76
62.67
7,086,354
-0.01(-0.01%)
Sep 19, 2008
62.60
63.37
62.49
62.67
0
-2.05(-3.16%)
Sep 18, 2008
65.33
65.69
64.64
64.72
6,279,670
-0.97(-1.47%)
Sep 17, 2008
65.98
66.28
65.18
65.69
6,554,013
+0.33(+0.50%)
Sep 16, 2008
67.17
67.27
65.30
65.36
10,022,193
-0.01(-0.02%)
Sep 15, 2008
64.21
65.48
64.07
65.38
8,830,590
+2.05(+3.24%)
Sep 12, 2008
64.17
64.25
63.19
63.32
6,204,496
-0.83(-1.29%)
Sep 11, 2008
64.55
64.60
64.03
64.15
5,385,517
-0.03(-0.05%)
Sep 10, 2008
64.01
64.47
63.91
64.18
3,610,203
-0.40(-0.62%)
Sep 09, 2008
63.91
64.61
63.72
64.58
5,832,634
+0.63(+0.99%)
Sep 08, 2008
63.29
63.95
63.07
63.95
8,135,670
+0.27(+0.42%)
Sep 06, 2008
64.04
64.23
63.63
63.68
0
+0.00(+0.00%)
Sep 05, 2008
64.04
64.23
63.63
63.68
0
-0.03(-0.05%)
Sep 04, 2008
63.36
63.73
63.23
63.71
4,572,578
+0.50(+0.80%)
Sep 03, 2008
62.87
63.29
62.87
63.21
3,156,011
+0.27(+0.42%)
Sep 02, 2008
62.01
62.97
61.92
62.94
4,372,064
+0.35(+0.56%)
Aug 30, 2008
62.71
62.80
62.37
62.59
0
+0.00(+0.00%)
Aug 29, 2008
62.71
62.80
62.37
62.59
2,607,391
-0.28(-0.45%)
Aug 28, 2008
62.63
62.97
62.49
62.87
2,828,396
+0.01(+0.01%)
Aug 27, 2008
62.35
62.89
62.32
62.86
2,331,931
+0.11(+0.17%)
Aug 26, 2008
62.67
62.83
62.50
62.75
1,905,490
+0.05(+0.09%)
Aug 25, 2008
62.77
62.91
62.59
62.70
3,041,033
+0.62(+1.00%)
Aug 23, 2008
62.10
62.14
61.79
62.08
0
+0.00(+0.00%)
Aug 22, 2008
62.10
62.14
61.79
62.08
2,983,566
-0.04(-0.06%)
Aug 21, 2008
62.45
62.45
61.86
62.12
3,399,013
-0.11(-0.18%)
Aug 20, 2008
62.28
62.50
62.13
62.23
3,748,272
+0.17(+0.28%)
Aug 19, 2008
62.32
62.38
61.95
62.06
2,915,641
-0.24(-0.39%)
Aug 18, 2008
62.08
62.39
62.00
62.30
1,892,359
+0.25(+0.40%)
Aug 16, 2008
61.81
62.16
61.74
62.05
0
+0.00(+0.00%)
Aug 15, 2008
61.81
62.16
61.74
62.05
0
+0.53(+0.87%)
Aug 14, 2008
61.53
61.76
61.41
61.52
3,906,160
+0.39(+0.64%)
Aug 13, 2008
61.56
61.59
61.00
61.13
2,909,125
-0.21(-0.35%)
Aug 12, 2008
61.23
61.38
61.16
61.34
1,971,628
+0.57(+0.93%)
Aug 11, 2008
61.21
61.21
60.42
60.77
5,906,407
-0.59(-0.96%)
Aug 08, 2008
61.29
61.41
61.05
61.36
1,552,319
+0.17(+0.27%)
Aug 07, 2008
60.45
61.29
60.31
61.19
4,146,467
+0.98(+1.63%)
Aug 06, 2008
60.30
60.30
59.91
60.21
4,707,053
-0.25(-0.41%)
Aug 05, 2008
60.93
61.09
60.44
60.46
3,285,293
-0.45(-0.74%)
Aug 04, 2008
60.75
61.12
60.70
60.91
3,043,519
-0.14(-0.23%)
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
.