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
(IX:
)
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 (%)
Dec 29, 2009
76.19
76.19
76.19
0
+1.36(+1.82%)
Dec 28, 2009
74.83
74.83
74.83
0
+3.51(+4.92%)
Dec 22, 2009
71.32
71.32
71.32
0
-0.56(-0.78%)
Dec 21, 2009
71.88
71.88
71.88
0
+0.11(+0.15%)
Dec 17, 2009
71.77
71.77
71.77
0
-0.40(-0.55%)
Dec 16, 2009
72.17
72.17
72.17
0
+1.38(+1.95%)
Dec 15, 2009
70.79
70.79
70.79
0
+0.15(+0.21%)
Dec 14, 2009
70.64
70.64
70.64
0
-0.79(-1.11%)
Dec 10, 2009
71.43
71.43
71.43
0
-2.27(-3.08%)
Dec 09, 2009
73.70
73.70
73.70
0
-1.10(-1.47%)
Dec 08, 2009
74.80
74.80
74.80
0
-2.52(-3.26%)
Dec 03, 2009
77.32
77.32
77.32
0
+0.01(+0.01%)
Dec 02, 2009
77.31
77.31
77.31
0
-0.57(-0.73%)
Dec 01, 2009
77.88
77.88
77.88
0
+1.67(+2.19%)
Nov 30, 2009
76.21
76.21
76.21
0
+0.99(+1.32%)
Nov 24, 2009
75.22
75.22
75.22
0
-1.51(-1.97%)
Nov 23, 2009
76.73
76.73
76.73
0
-0.04(-0.05%)
Nov 19, 2009
76.77
76.77
76.77
0
-1.10(-1.41%)
Nov 18, 2009
77.87
77.87
77.87
0
+0.90(+1.17%)
Nov 17, 2009
76.97
76.97
76.97
0
+0.48(+0.63%)
Nov 16, 2009
76.49
76.49
76.49
0
+0.43(+0.57%)
Nov 12, 2009
76.06
76.06
76.06
0
-0.83(-1.08%)
Nov 11, 2009
76.89
76.89
76.89
0
+0.39(+0.51%)
Nov 10, 2009
76.50
76.50
76.50
0
-0.07(-0.09%)
Nov 09, 2009
76.57
76.57
76.57
0
-0.88(-1.14%)
Nov 05, 2009
77.45
77.45
77.45
0
-0.15(-0.19%)
Nov 04, 2009
77.60
77.60
77.60
0
+2.07(+2.74%)
Nov 03, 2009
75.53
75.53
75.53
0
+0.56(+0.75%)
Nov 02, 2009
74.97
74.97
74.97
0
-0.97(-1.28%)
Oct 29, 2009
75.94
75.94
75.94
0
+0.41(+0.54%)
Oct 28, 2009
75.53
75.53
75.53
0
-0.90(-1.18%)
Oct 27, 2009
76.43
76.43
76.43
0
-0.27(-0.35%)
Oct 26, 2009
76.70
76.70
76.70
0
-0.91(-1.17%)
Oct 22, 2009
77.61
77.61
77.61
0
+1.24(+1.62%)
Oct 21, 2009
76.37
76.37
76.37
0
+0.55(+0.73%)
Oct 20, 2009
75.82
75.82
75.82
0
+0.00(+0.00%)
Oct 19, 2009
75.82
75.82
75.82
0
+2.62(+3.58%)
Oct 15, 2009
73.20
73.20
73.20
0
+1.24(+1.72%)
Oct 14, 2009
71.96
71.96
71.96
0
+1.02(+1.44%)
Oct 13, 2009
70.94
70.94
70.94
0
+0.88(+1.26%)
Oct 12, 2009
70.06
70.06
70.06
0
+2.23(+3.29%)
Oct 08, 2009
67.83
67.83
67.83
67.83
0
+0.08(+0.12%)
Oct 07, 2009
67.75
67.75
67.75
0
-0.39(-0.57%)
Oct 06, 2009
68.14
68.14
68.14
0
+1.33(+1.99%)
Oct 05, 2009
66.81
66.81
66.81
0
-0.89(-1.31%)
Oct 01, 2009
67.70
67.70
67.70
0
+2.15(+3.28%)
Sep 30, 2009
65.55
65.55
65.55
65.55
0
+1.30(+2.02%)
Sep 29, 2009
64.25
64.25
64.25
0
+0.18(+0.28%)
Sep 28, 2009
64.07
64.07
64.07
0
-1.05(-1.61%)
Sep 24, 2009
65.12
65.12
65.12
0
-2.75(-4.05%)
Sep 23, 2009
67.87
67.87
67.87
0
-0.72(-1.05%)
Sep 22, 2009
68.59
68.59
68.59
0
+0.17(+0.25%)
Sep 21, 2009
68.42
68.42
68.42
0
-1.85(-2.63%)
Sep 17, 2009
70.27
70.27
70.27
0
+1.58(+2.30%)
Sep 16, 2009
68.69
68.69
68.69
0
+1.74(+2.60%)
Sep 15, 2009
66.95
66.95
66.95
0
+0.48(+0.72%)
Sep 14, 2009
66.47
66.47
66.47
0
-2.76(-3.99%)
Sep 10, 2009
69.23
69.23
69.23
0
+0.26(+0.38%)
Sep 09, 2009
68.97
68.97
68.97
0
+1.14(+1.68%)
Sep 08, 2009
67.83
67.83
67.83
0
+1.68(+2.54%)
Sep 07, 2009
66.15
66.15
66.15
0
-0.50(-0.75%)
Sep 03, 2009
66.65
66.65
66.65
0
+0.01(+0.02%)
Sep 02, 2009
66.64
66.64
66.64
0
-1.47(-2.16%)
Sep 01, 2009
68.11
68.11
68.11
0
-2.26(-3.21%)
Aug 31, 2009
70.37
70.37
70.37
0
+0.01(+0.01%)
Aug 27, 2009
70.36
70.36
70.36
0
-0.08(-0.11%)
Aug 26, 2009
70.44
70.44
70.44
0
-1.27(-1.77%)
Aug 25, 2009
71.71
71.71
71.71
0
-1.18(-1.62%)
Aug 24, 2009
72.89
72.89
72.89
0
+0.67(+0.93%)
Aug 21, 2009
72.22
72.22
72.22
72.22
0
-0.35(-0.48%)
Aug 20, 2009
72.57
72.57
72.57
72.57
0
+1.44(+2.02%)
Aug 19, 2009
71.13
71.13
71.13
0
+1.66(+2.39%)
Aug 18, 2009
69.47
69.47
69.47
0
+1.43(+2.10%)
Aug 17, 2009
68.04
68.04
68.04
0
-4.18(-5.79%)
Aug 13, 2009
72.22
72.22
72.22
0
+1.18(+1.66%)
Aug 12, 2009
71.04
71.04
71.04
71.04
0
-0.02(-0.03%)
Aug 11, 2009
71.06
71.06
71.06
71.06
0
-0.62(-0.86%)
Aug 10, 2009
71.68
71.68
71.68
71.68
0
-0.28(-0.39%)
Aug 07, 2009
71.96
71.96
71.96
71.96
0
-0.96(-1.32%)
Aug 06, 2009
72.92
72.92
72.92
72.92
0
+0.47(+0.65%)
Aug 05, 2009
72.45
72.45
72.45
72.45
0
+0.92(+1.29%)
Aug 04, 2009
71.53
71.53
71.53
71.53
0
+0.19(+0.27%)
Aug 03, 2009
71.34
71.34
71.34
71.34
0
+4.92(+7.41%)
Jul 30, 2009
66.42
66.42
66.42
0
+0.61(+0.93%)
Jul 29, 2009
65.81
65.81
65.81
0
-2.64(-3.86%)
Jul 28, 2009
68.45
68.45
68.45
0
-0.56(-0.81%)
Jul 27, 2009
69.01
69.01
69.01
0
+2.55(+3.84%)
Jul 23, 2009
66.46
66.46
66.46
0
+1.78(+2.75%)
Jul 22, 2009
64.68
64.68
64.68
64.68
0
-0.36(-0.55%)
Jul 21, 2009
65.04
65.04
65.04
65.04
0
+0.40(+0.62%)
Jul 20, 2009
64.64
64.64
64.64
0
-1.97(-2.96%)
Jun 23, 2009
66.61
66.61
66.61
0
-0.80(-1.19%)
Jun 22, 2009
67.41
67.41
67.41
0
-2.87(-4.08%)
Jun 18, 2009
70.28
70.28
70.28
0
+0.91(+1.31%)
Jun 17, 2009
69.37
69.37
69.37
69.37
0
-0.31(-0.44%)
Jun 16, 2009
69.68
69.68
69.68
0
+0.44(+0.64%)
Jun 15, 2009
69.24
69.24
69.24
0
-1.21(-1.72%)
Jun 12, 2009
70.45
70.45
70.45
70.45
0
-0.42(-0.59%)
Jun 11, 2009
70.87
70.87
70.87
70.87
0
+2.18(+3.17%)
Jun 09, 2009
68.69
68.69
68.69
68.69
0
+1.67(+2.49%)
Jun 08, 2009
67.02
67.02
67.02
0
+0.01(+0.01%)
Jun 04, 2009
67.01
67.01
67.01
67.01
0
+0.60(+0.90%)
Jun 03, 2009
66.41
66.41
66.41
0
-0.46(-0.69%)
Jun 02, 2009
66.87
66.87
66.87
66.87
0
+0.52(+0.78%)
Jun 01, 2009
66.35
66.35
66.35
0
+4.58(+7.41%)
May 28, 2009
61.77
61.77
61.77
0
+1.02(+1.68%)
May 27, 2009
60.75
60.75
60.75
60.75
0
+2.04(+3.47%)
May 26, 2009
58.71
58.71
58.71
58.71
0
+0.14(+0.24%)
May 25, 2009
58.57
58.57
58.57
0
+0.25(+0.43%)
May 21, 2009
58.32
58.32
58.32
0
+0.80(+1.39%)
May 19, 2009
57.52
57.52
57.52
0
+1.66(+2.97%)
May 18, 2009
55.86
55.86
55.86
55.86
0
-0.13(-0.23%)
May 14, 2009
55.99
55.99
55.99
0
-1.17(-2.05%)
May 13, 2009
57.16
57.16
57.16
57.16
0
+0.40(+0.70%)
May 12, 2009
56.76
56.76
56.76
0
+0.65(+1.16%)
May 11, 2009
56.11
56.11
56.11
0
+0.06(+0.11%)
May 07, 2009
56.05
56.05
56.05
0
+1.96(+3.62%)
May 06, 2009
54.09
54.09
54.09
0
+1.38(+2.62%)
May 05, 2009
52.71
52.71
52.71
52.71
0
+0.60(+1.15%)
May 04, 2009
52.11
52.11
52.11
52.11
0
+1.70(+3.37%)
May 01, 2009
50.41
50.41
50.41
50.41
0
+0.43(+0.86%)
Apr 29, 2009
49.98
49.98
49.98
0
+1.28(+2.63%)
Apr 28, 2009
48.70
48.70
48.70
48.70
0
-0.51(-1.04%)
Apr 27, 2009
49.21
49.21
49.21
0
-0.76(-1.52%)
Apr 24, 2009
49.97
49.97
49.97
49.97
0
+1.37(+2.82%)
Apr 23, 2009
48.60
48.60
48.60
48.60
0
+0.09(+0.19%)
Apr 22, 2009
48.51
48.51
48.51
48.51
0
+0.02(+0.04%)
Apr 21, 2009
48.49
48.49
48.49
48.49
0
-1.10(-2.22%)
Apr 20, 2009
49.59
49.59
49.59
0
-1.96(-3.80%)
Apr 16, 2009
51.55
51.55
51.55
0
+0.38(+0.74%)
Apr 15, 2009
51.17
51.17
51.17
0
+0.10(+0.20%)
Apr 14, 2009
51.07
51.07
51.07
0
-0.85(-1.64%)
Apr 13, 2009
51.92
51.92
51.92
0
+1.67(+3.32%)
Apr 08, 2009
50.25
50.25
50.25
0
-0.71(-1.39%)
Apr 07, 2009
50.96
50.96
50.96
50.96
0
-0.94(-1.81%)
Apr 06, 2009
51.90
51.90
51.90
51.90
0
+1.90(+3.80%)
Apr 02, 2009
50.00
50.00
50.00
0
+2.82(+5.98%)
Apr 01, 2009
47.18
47.18
47.18
47.18
0
+0.53(+1.14%)
Mar 31, 2009
46.65
46.65
46.65
0
-1.07(-2.24%)
Mar 30, 2009
47.72
47.72
47.72
47.72
0
-2.42(-4.83%)
Mar 25, 2009
50.14
50.14
50.14
50.14
0
-0.30(-0.59%)
Mar 24, 2009
50.44
50.44
50.44
50.44
0
+0.26(+0.52%)
Mar 23, 2009
50.18
50.18
50.18
50.18
0
+1.41(+2.89%)
Mar 20, 2009
48.77
48.77
48.77
48.77
0
+1.38(+2.91%)
Mar 19, 2009
47.39
47.39
47.39
47.39
0
+1.75(+3.83%)
Mar 18, 2009
45.64
45.64
45.64
45.64
0
+0.93(+2.08%)
Mar 17, 2009
44.71
44.71
44.71
44.71
0
+1.66(+3.86%)
Mar 16, 2009
43.05
43.05
43.05
43.05
0
-1.10(-2.49%)
Mar 13, 2009
44.15
44.15
44.15
44.15
0
+1.91(+4.52%)
Mar 12, 2009
42.24
42.24
42.24
42.24
0
-0.14(-0.33%)
Mar 11, 2009
42.38
42.38
42.38
42.38
0
-1.09(-2.51%)
Mar 10, 2009
43.47
43.47
43.47
43.47
0
-0.57(-1.29%)
Mar 09, 2009
44.04
44.04
44.04
44.04
0
+0.89(+2.06%)
Mar 06, 2009
43.15
43.15
43.15
43.15
0
-0.49(-1.12%)
Mar 05, 2009
43.64
43.64
43.64
43.64
0
-0.19(-0.43%)
Mar 04, 2009
43.83
43.83
43.83
43.83
0
+2.04(+4.88%)
Mar 03, 2009
41.79
41.79
41.79
41.79
0
-0.82(-1.92%)
Mar 02, 2009
42.61
42.61
42.61
42.61
0
-0.62(-1.43%)
Feb 27, 2009
43.23
43.23
43.23
43.23
0
+0.02(+0.05%)
Feb 26, 2009
43.21
43.21
43.21
43.21
0
+2.50(+6.14%)
Feb 25, 2009
40.71
40.71
40.71
40.71
0
+1.68(+4.30%)
Feb 24, 2009
39.03
39.03
39.03
39.03
0
-0.44(-1.11%)
Feb 23, 2009
39.47
39.47
39.47
39.47
0
+0.28(+0.71%)
Feb 20, 2009
39.19
39.19
39.19
39.19
0
+0.21(+0.54%)
Feb 19, 2009
38.98
38.98
38.98
38.98
0
+0.88(+2.31%)
Feb 18, 2009
38.10
38.10
38.10
38.10
0
-1.70(-4.27%)
Feb 17, 2009
39.80
39.80
39.80
39.80
0
-1.68(-4.05%)
Feb 16, 2009
41.48
41.48
41.48
41.48
0
-0.83(-1.96%)
Feb 13, 2009
42.31
42.31
42.31
42.31
0
+0.50(+1.20%)
Feb 12, 2009
41.81
41.81
41.81
41.81
0
-0.48(-1.14%)
Feb 11, 2009
42.29
42.29
42.29
42.29
0
-1.16(-2.67%)
Feb 10, 2009
43.45
43.45
43.45
43.45
0
-0.45(-1.03%)
Feb 09, 2009
43.90
43.90
43.90
43.90
0
+0.61(+1.41%)
Feb 06, 2009
43.29
43.29
43.29
43.29
0
+1.14(+2.70%)
Feb 05, 2009
42.15
42.15
42.15
42.15
0
+0.52(+1.25%)
Feb 04, 2009
41.63
41.63
41.63
41.63
0
+0.06(+0.14%)
Feb 03, 2009
41.57
41.57
41.57
41.57
0
-1.01(-2.37%)
Feb 02, 2009
42.58
42.58
42.58
42.58
0
+0.56(+1.33%)
Jan 30, 2009
42.02
42.02
42.02
42.02
0
+0.83(+2.02%)
Jan 29, 2009
41.19
41.19
41.19
41.19
0
+0.38(+0.93%)
Jan 28, 2009
40.81
40.81
40.81
40.81
0
+0.33(+0.82%)
Jan 27, 2009
40.48
40.48
40.48
40.48
0
-2.06(-4.84%)
Jan 26, 2009
42.54
42.54
42.54
42.54
0
+1.51(+3.68%)
Jan 23, 2009
41.03
41.03
41.03
41.03
0
+0.75(+1.86%)
Jan 22, 2009
40.28
40.28
40.28
40.28
0
+0.73(+1.85%)
Jan 21, 2009
39.55
39.55
39.55
39.55
0
+0.26(+0.66%)
Jan 20, 2009
39.29
39.29
39.29
39.29
0
-1.04(-2.58%)
Jan 19, 2009
40.33
40.33
40.33
40.33
0
-1.90(-4.50%)
Jan 16, 2009
42.23
42.23
42.23
42.23
0
+1.33(+3.25%)
Jan 15, 2009
40.90
40.90
40.90
40.90
0
-0.42(-1.02%)
Jan 14, 2009
41.32
41.32
41.32
41.32
0
+1.19(+2.97%)
Jan 13, 2009
40.13
40.13
40.13
40.13
0
-0.02(-0.05%)
Jan 12, 2009
40.15
40.15
40.15
40.15
0
-1.75(-4.18%)
Jan 09, 2009
41.90
41.90
41.90
41.90
0
-0.16(-0.38%)
Jan 08, 2009
42.06
42.06
42.06
42.06
0
-3.37(-7.42%)
Jan 07, 2009
45.43
45.43
45.43
45.43
0
-0.89(-1.92%)
Jan 06, 2009
46.32
46.32
46.32
46.32
0
+2.34(+5.32%)
Jan 05, 2009
43.98
43.98
43.98
43.98
0
+3.54(+8.75%)
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
.