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 (%)
May 29, 2009
61.01
62.69
60.97
62.65
7,134,177
+1.58(+2.58%)
May 28, 2009
61.06
61.20
60.03
61.08
14,765,867
+0.87(+1.45%)
May 27, 2009
61.37
61.60
60.13
60.21
11,257,665
-1.08(-1.77%)
May 26, 2009
62.57
62.61
61.29
61.29
5,460,543
-0.94(-1.51%)
May 22, 2009
62.42
62.87
62.11
62.23
6,740,438
-0.70(-1.11%)
May 21, 2009
64.90
64.96
62.77
62.93
7,171,782
-1.62(-2.51%)
May 20, 2009
63.83
64.64
63.76
64.55
4,247,031
+0.67(+1.05%)
May 19, 2009
64.00
64.18
63.68
63.88
2,441,212
-0.34(-0.53%)
May 18, 2009
65.21
65.28
64.12
64.22
3,358,626
-0.95(-1.46%)
May 17, 2009
65.20
65.24
64.84
65.17
433,986
-0.06(-0.09%)
May 15, 2009
65.20
65.24
64.84
65.23
3,466,685
-0.02(-0.03%)
May 14, 2009
64.94
65.37
64.74
65.25
2,561,995
+0.25(+0.39%)
May 13, 2009
64.78
65.16
64.70
65.00
2,881,942
+0.70(+1.09%)
May 12, 2009
63.99
64.55
63.74
64.30
3,464,012
+0.23(+0.36%)
May 11, 2009
63.91
64.17
63.73
64.06
3,257,513
+0.90(+1.42%)
May 08, 2009
63.22
63.47
62.97
63.17
3,296,629
+0.15(+0.24%)
May 07, 2009
63.83
64.34
62.76
63.01
8,650,046
-1.58(-2.44%)
May 06, 2009
64.62
65.20
64.54
64.59
3,074,945
-0.15(-0.24%)
May 05, 2009
64.84
65.09
64.38
64.74
2,057,551
-0.08(-0.12%)
May 04, 2009
64.74
64.89
64.67
64.82
3,376,661
+0.21(+0.33%)
May 01, 2009
64.62
64.73
64.25
64.61
4,166,527
-0.65(-0.99%)
Apr 30, 2009
65.19
65.44
64.80
65.26
4,175,204
-0.26(-0.40%)
Apr 29, 2009
66.31
66.59
65.30
65.52
5,640,030
-0.59(-0.89%)
Apr 28, 2009
67.53
67.58
65.93
66.10
3,505,679
-1.10(-1.63%)
Apr 27, 2009
67.25
67.33
66.57
67.20
3,448,665
+0.29(+0.43%)
Apr 24, 2009
67.06
67.19
66.60
66.91
4,253,359
-0.68(-1.00%)
Apr 23, 2009
67.43
67.70
67.16
67.59
2,537,493
-0.01(-0.01%)
Apr 22, 2009
68.16
68.24
67.27
67.60
3,423,933
-0.41(-0.61%)
Apr 21, 2009
69.22
69.33
68.01
68.01
2,709,222
-0.68(-0.99%)
Apr 20, 2009
68.28
68.80
68.16
68.69
2,576,661
+1.02(+1.51%)
Apr 17, 2009
68.18
68.34
67.44
67.66
3,881,819
-0.75(-1.10%)
Apr 16, 2009
68.43
68.83
68.38
68.42
1,586,530
-0.55(-0.79%)
Apr 15, 2009
69.28
69.39
68.45
68.96
1,732,089
-0.12(-0.17%)
Apr 14, 2009
68.70
69.33
68.48
69.08
2,007,977
+0.36(+0.52%)
Apr 13, 2009
68.50
68.87
68.48
68.72
1,422,688
+0.63(+0.92%)
Apr 09, 2009
68.18
68.65
67.85
68.10
1,636,446
-0.86(-1.25%)
Apr 08, 2009
68.58
69.10
68.50
68.96
1,514,696
+0.61(+0.89%)
Apr 07, 2009
68.22
68.74
68.18
68.36
1,972,832
+0.17(+0.25%)
Apr 06, 2009
68.89
68.92
68.01
68.18
2,131,269
-0.29(-0.43%)
Apr 03, 2009
69.80
69.97
68.30
68.48
4,985,095
-1.43(-2.05%)
Apr 02, 2009
70.45
70.57
69.75
69.91
2,654,745
-0.86(-1.22%)
Apr 01, 2009
70.61
70.90
70.21
70.77
3,582,151
+0.44(+0.62%)
Mar 31, 2009
69.89
70.39
69.86
70.33
1,645,075
+0.50(+0.71%)
Mar 30, 2009
70.15
70.44
69.15
69.83
3,456,914
+0.78(+1.13%)
Mar 26, 2009
68.16
69.23
67.97
69.06
3,584,991
+0.79(+1.16%)
Mar 25, 2009
68.72
69.01
68.07
68.26
3,831,942
-0.93(-1.35%)
Mar 24, 2009
67.99
69.97
67.82
69.19
8,232,032
+0.65(+0.95%)
Mar 23, 2009
68.87
68.94
68.51
68.54
3,151,751
-0.60(-0.87%)
Mar 20, 2009
69.61
69.86
69.05
69.14
5,229,958
-0.39(-0.56%)
Mar 19, 2009
70.27
70.30
69.34
69.53
5,487,289
+0.09(+0.12%)
Mar 18, 2009
67.28
71.76
67.13
69.44
12,894,248
+2.53(+3.79%)
Mar 17, 2009
67.68
68.08
66.79
66.91
4,623,422
-0.37(-0.54%)
Mar 16, 2009
67.08
67.50
66.87
67.27
4,908,162
-1.08(-1.58%)
Mar 13, 2009
68.36
69.11
68.08
68.35
0
-0.35(-0.50%)
Mar 12, 2009
68.30
69.17
68.07
68.70
5,348,937
+0.33(+0.48%)
Mar 11, 2009
67.39
68.37
67.15
68.37
4,661,520
+0.73(+1.08%)
Mar 10, 2009
68.15
68.36
67.54
67.64
3,911,649
-1.32(-1.92%)
Mar 09, 2009
69.53
69.56
68.61
68.96
3,111,848
-0.41(-0.58%)
Mar 06, 2009
69.37
70.51
69.25
69.37
0
-0.43(-0.61%)
Mar 05, 2009
69.21
69.90
68.82
69.79
5,027,219
+1.85(+2.72%)
Mar 04, 2009
67.52
68.03
67.31
67.94
4,777,005
-0.77(-1.12%)
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
.