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 (%)
Jun 28, 2013
81.56
82.66
81.34
82.63
16,061,693
+0.56(+0.68%)
Jun 27, 2013
81.96
82.28
81.51
82.07
16,073,724
+0.83(+1.02%)
Jun 26, 2013
81.55
81.59
80.83
81.24
18,153,584
+0.52(+0.65%)
Jun 25, 2013
81.48
81.57
80.70
80.71
14,806,636
-0.73(-0.89%)
Jun 24, 2013
80.68
81.84
80.62
81.44
32,864,984
+0.34(+0.41%)
Jun 21, 2013
82.41
82.61
81.08
81.10
26,442,518
-1.40(-1.69%)
Jun 20, 2013
82.86
83.20
81.76
82.50
37,288,848
-1.38(-1.64%)
Jun 19, 2013
85.10
85.14
83.51
83.88
22,906,146
-0.88(-1.03%)
Jun 18, 2013
84.43
85.06
84.33
84.75
6,940,391
+0.04(+0.05%)
Jun 17, 2013
85.31
85.35
84.54
84.71
7,995,524
-0.45(-0.53%)
Jun 14, 2013
85.37
85.79
85.16
85.16
8,927,769
-0.20(-0.24%)
Jun 13, 2013
84.60
85.42
84.46
85.36
16,714,858
+1.32(+1.57%)
Jun 12, 2013
84.54
85.17
84.00
84.04
13,624,028
-1.22(-1.43%)
Jun 11, 2013
84.00
85.26
83.89
85.26
17,163,268
+1.00(+1.19%)
Jun 10, 2013
84.32
84.63
84.08
84.26
10,549,037
-0.40(-0.48%)
Jun 07, 2013
85.46
85.91
84.66
84.66
13,979,794
-1.54(-1.79%)
Jun 06, 2013
85.95
87.38
85.60
86.20
11,929,207
-0.05(-0.06%)
Jun 05, 2013
85.51
86.28
85.39
86.26
10,767,513
+1.17(+1.38%)
Jun 04, 2013
85.26
85.66
85.04
85.08
10,030,030
-0.79(-0.92%)
Jun 03, 2013
85.13
86.41
85.07
85.88
20,803,134
+0.45(+0.53%)
May 31, 2013
85.81
85.85
84.47
85.42
24,329,062
-0.29(-0.34%)
May 30, 2013
86.02
86.11
85.48
85.71
13,413,775
-0.21(-0.24%)
May 29, 2013
85.55
85.97
85.43
85.92
15,137,785
+0.96(+1.12%)
May 28, 2013
86.65
86.78
84.95
84.97
18,177,634
-2.21(-2.54%)
May 24, 2013
87.31
87.64
87.11
87.18
7,178,114
+0.12(+0.14%)
May 23, 2013
87.44
87.51
86.41
87.06
12,335,611
+0.41(+0.47%)
May 22, 2013
88.09
88.48
86.43
86.65
24,600,680
-1.31(-1.49%)
May 21, 2013
87.27
87.98
86.89
87.95
10,426,056
+0.69(+0.79%)
May 20, 2013
87.80
87.83
87.17
87.27
7,824,045
-0.10(-0.12%)
May 17, 2013
88.04
88.18
87.31
87.37
9,962,505
-1.12(-1.27%)
May 16, 2013
88.05
88.77
88.02
88.49
11,335,226
+0.91(+1.04%)
May 15, 2013
87.72
87.86
86.89
87.58
19,572,540
-0.37(-0.42%)
May 13, 2013
87.98
88.21
87.80
87.95
10,786,443
-0.68(-0.77%)
May 10, 2013
89.39
89.41
87.96
88.63
15,662,963
-0.96(-1.07%)
May 09, 2013
89.95
90.55
89.55
89.60
10,084,574
-0.23(-0.26%)
May 08, 2013
89.77
90.19
89.69
89.83
7,680,926
+0.14(+0.16%)
May 07, 2013
89.71
89.94
89.60
89.68
6,761,333
-0.35(-0.39%)
May 06, 2013
90.42
90.50
89.80
90.04
6,862,232
-0.22(-0.25%)
May 03, 2013
91.18
92.44
90.19
90.26
15,117,890
-2.18(-2.36%)
May 02, 2013
92.25
92.53
92.19
92.44
5,589,317
-0.12(-0.13%)
May 01, 2013
92.15
92.75
92.13
92.56
14,368,794
+0.94(+1.03%)
Apr 30, 2013
91.80
92.12
91.36
91.62
6,011,488
+0.05(+0.06%)
Apr 29, 2013
92.04
92.15
91.43
91.57
6,600,345
-0.34(-0.36%)
Apr 26, 2013
91.76
91.99
91.07
91.90
6,577,673
+0.83(+0.92%)
Apr 25, 2013
91.05
91.14
90.94
91.07
5,770,350
-0.39(-0.43%)
Apr 24, 2013
91.22
91.48
91.09
91.46
4,932,259
+0.23(+0.25%)
Apr 23, 2013
91.80
92.20
91.15
91.23
10,798,743
-0.32(-0.35%)
Apr 22, 2013
91.49
91.83
91.36
91.55
6,067,857
+0.07(+0.07%)
Apr 19, 2013
91.57
91.60
91.33
91.48
7,349,928
-0.19(-0.21%)
Apr 18, 2013
91.47
91.77
91.31
91.68
9,411,224
+0.22(+0.24%)
Apr 17, 2013
91.09
92.00
91.09
91.45
12,111,781
+0.60(+0.66%)
Apr 16, 2013
90.81
91.25
90.78
90.85
8,798,982
-0.75(-0.82%)
Apr 15, 2013
90.96
91.63
90.77
91.60
17,384,988
+0.79(+0.87%)
Apr 12, 2013
90.37
90.82
90.04
90.81
12,425,821
+1.33(+1.49%)
Apr 11, 2013
89.50
89.74
89.29
89.48
10,072,189
+0.17(+0.19%)
Apr 10, 2013
89.82
89.87
89.30
89.31
14,453,783
-1.24(-1.37%)
Apr 09, 2013
90.89
91.04
90.40
90.55
9,634,870
-0.22(-0.25%)
Apr 08, 2013
91.33
91.51
90.70
90.78
10,768,351
-0.70(-0.77%)
Apr 05, 2013
91.52
91.93
91.33
91.48
25,011,062
+1.81(+2.02%)
Apr 04, 2013
89.07
89.68
88.98
89.67
12,574,734
+1.06(+1.19%)
Apr 03, 2013
88.12
88.85
88.07
88.61
12,791,903
+0.79(+0.90%)
Apr 02, 2013
87.94
87.99
87.70
87.82
7,301,185
-0.36(-0.41%)
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
.