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 31, 2013
86.02
86.06
84.67
85.63
24,269,850
-0.29(-0.34%)
May 30, 2013
86.23
86.32
85.69
85.92
13,381,129
-0.21(-0.24%)
May 29, 2013
85.76
86.18
85.64
86.13
15,100,943
+0.96(+1.12%)
May 28, 2013
86.86
86.99
85.16
85.17
18,133,394
-2.22(-2.54%)
May 24, 2013
87.52
87.85
87.33
87.39
7,160,644
+0.12(+0.14%)
May 23, 2013
87.65
87.72
86.62
87.27
12,305,589
+0.41(+0.47%)
May 22, 2013
88.30
88.70
86.64
86.86
24,540,806
-1.31(-1.49%)
May 21, 2013
87.49
88.19
87.11
88.17
10,400,681
+0.69(+0.79%)
May 20, 2013
88.01
88.04
87.38
87.48
7,805,003
-0.10(-0.12%)
May 17, 2013
88.25
88.40
87.52
87.58
9,938,258
-1.12(-1.27%)
May 16, 2013
88.27
88.99
88.24
88.71
11,307,638
+0.91(+1.04%)
May 15, 2013
87.94
88.08
87.11
87.79
19,524,904
-0.37(-0.42%)
May 13, 2013
88.20
88.43
88.01
88.17
10,760,191
-0.68(-0.77%)
May 10, 2013
89.60
89.62
88.18
88.85
15,624,842
-0.97(-1.07%)
May 09, 2013
90.17
90.77
89.77
89.81
10,060,030
-0.23(-0.26%)
May 08, 2013
89.99
90.41
89.91
90.05
7,662,232
+0.14(+0.16%)
May 07, 2013
89.93
90.16
89.82
89.90
6,744,877
-0.35(-0.39%)
May 06, 2013
90.64
90.72
90.02
90.26
6,845,531
-0.22(-0.25%)
May 03, 2013
91.40
92.66
90.41
90.48
15,081,096
-2.18(-2.36%)
May 02, 2013
92.47
92.75
92.41
92.66
5,575,714
-0.12(-0.13%)
May 01, 2013
92.37
92.97
92.35
92.78
14,333,823
+0.94(+1.03%)
Apr 30, 2013
92.03
92.35
91.59
91.84
5,996,857
+0.05(+0.06%)
Apr 29, 2013
92.27
92.38
91.65
91.79
6,584,280
-0.34(-0.36%)
Apr 26, 2013
91.98
92.21
91.29
92.12
6,561,664
+0.84(+0.92%)
Apr 25, 2013
91.27
91.36
91.16
91.29
5,756,306
-0.40(-0.43%)
Apr 24, 2013
91.44
91.70
91.31
91.68
4,920,254
+0.23(+0.25%)
Apr 23, 2013
92.03
92.42
91.37
91.45
10,772,460
-0.32(-0.35%)
Apr 22, 2013
91.71
92.05
91.59
91.77
6,053,088
+0.07(+0.07%)
Apr 19, 2013
91.79
91.82
91.56
91.71
7,332,039
-0.19(-0.21%)
Apr 18, 2013
91.69
92.00
91.53
91.90
9,388,319
+0.22(+0.24%)
Apr 17, 2013
91.31
92.23
91.31
91.68
12,082,303
+0.60(+0.66%)
Apr 16, 2013
91.03
91.48
91.00
91.07
8,777,566
-0.75(-0.82%)
Apr 15, 2013
91.18
91.86
90.99
91.83
17,342,674
+0.79(+0.87%)
Apr 12, 2013
90.59
91.04
90.26
91.03
12,395,578
+1.34(+1.49%)
Apr 11, 2013
89.72
89.96
89.51
89.70
10,047,674
+0.17(+0.19%)
Apr 10, 2013
90.03
90.09
89.52
89.53
14,418,604
-1.25(-1.37%)
Apr 09, 2013
91.11
91.27
90.62
90.77
9,611,420
-0.22(-0.25%)
Apr 08, 2013
91.56
91.74
90.92
91.00
10,742,142
-0.70(-0.77%)
Apr 05, 2013
91.74
92.15
91.56
91.70
24,950,188
+1.81(+2.02%)
Apr 04, 2013
89.29
89.90
89.20
89.89
12,544,128
+1.06(+1.19%)
Apr 03, 2013
88.33
89.07
88.29
88.82
12,760,769
+0.79(+0.90%)
Apr 02, 2013
88.15
88.21
87.91
88.03
7,283,414
-0.36(-0.41%)
Apr 01, 2013
87.74
88.41
87.72
88.39
8,188,620
+0.66(+0.75%)
Mar 28, 2013
88.00
88.25
87.67
87.73
7,820,607
-0.45(-0.51%)
Mar 27, 2013
88.13
88.48
88.04
88.18
10,393,166
+0.74(+0.85%)
Mar 26, 2013
87.07
87.84
87.00
87.43
6,836,517
+0.10(+0.12%)
Mar 25, 2013
86.99
87.75
86.92
87.33
7,838,670
-0.08(-0.09%)
Mar 22, 2013
87.39
87.54
86.99
87.41
8,488,241
+0.07(+0.08%)
Mar 21, 2013
87.06
87.35
86.81
87.34
8,213,969
+0.83(+0.96%)
Mar 20, 2013
86.95
87.16
86.48
86.51
11,468,347
-0.98(-1.12%)
Mar 19, 2013
87.00
87.83
86.94
87.49
16,088,900
+0.59(+0.68%)
Mar 18, 2013
87.04
87.08
86.53
86.90
12,284,835
+0.66(+0.76%)
Mar 15, 2013
85.92
86.33
85.90
86.24
12,984,461
+0.40(+0.47%)
Mar 14, 2013
85.74
86.15
85.66
85.84
12,553,177
-0.26(-0.30%)
Mar 13, 2013
85.85
86.23
85.70
86.10
9,894,553
-0.09(-0.10%)
Mar 12, 2013
85.86
86.26
85.85
86.19
12,435,159
+0.62(+0.72%)
Mar 11, 2013
85.76
85.84
85.48
85.57
7,806,396
+0.08(+0.10%)
Mar 08, 2013
85.58
85.94
85.39
85.49
20,702,830
-0.90(-1.04%)
Mar 07, 2013
86.73
86.80
86.35
86.39
11,445,167
-0.67(-0.77%)
Mar 06, 2013
87.25
87.54
87.05
87.06
8,744,837
-0.80(-0.91%)
Mar 05, 2013
87.96
88.06
87.67
87.86
8,777,489
-0.25(-0.29%)
Mar 04, 2013
88.50
88.63
88.10
88.11
6,055,463
-0.47(-0.53%)
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
.