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 (%)
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%)
Jan 02, 2009
40.44
40.44
40.44
40.44
0
+4.86(+13.66%)
Dec 31, 2008
35.58
35.58
35.58
35.58
0
+0.63(+1.80%)
Dec 30, 2008
34.95
34.95
34.95
34.95
0
+0.26(+0.75%)
Dec 29, 2008
34.69
34.69
34.69
34.69
0
+1.33(+3.99%)
Dec 24, 2008
33.36
33.36
33.36
33.36
0
-1.13(-3.28%)
Dec 23, 2008
34.49
34.49
34.49
34.49
0
-2.43(-6.58%)
Dec 22, 2008
36.92
36.92
36.92
36.92
0
-0.80(-2.12%)
Dec 19, 2008
37.72
37.72
37.72
37.72
0
-1.76(-4.46%)
Dec 18, 2008
39.48
39.48
39.48
39.48
0
-1.47(-3.59%)
Dec 17, 2008
40.95
40.95
40.95
40.95
0
+0.21(+0.52%)
Dec 16, 2008
40.74
40.74
40.74
40.74
0
-1.79(-4.21%)
Dec 15, 2008
42.53
42.53
42.53
42.53
0
+1.21(+2.93%)
Dec 12, 2008
41.32
41.32
41.32
41.32
0
+1.20(+2.99%)
Dec 11, 2008
40.12
40.12
40.12
40.12
0
+2.18(+5.75%)
Dec 10, 2008
37.94
37.94
37.94
37.94
0
-0.25(-0.65%)
Dec 09, 2008
38.19
38.19
38.19
38.19
0
+0.46(+1.22%)
Dec 08, 2008
37.73
37.73
37.73
37.73
0
+1.06(+2.89%)
Dec 05, 2008
36.67
36.67
36.67
36.67
0
-2.89(-7.31%)
Dec 04, 2008
39.56
39.56
39.56
39.56
0
-1.19(-2.92%)
Dec 03, 2008
40.75
40.75
40.75
40.75
0
-0.85(-2.04%)
Dec 02, 2008
41.60
41.60
41.60
41.60
0
-3.66(-8.09%)
Dec 01, 2008
45.26
45.26
45.26
45.26
0
-1.96(-4.15%)
Nov 28, 2008
47.22
47.22
47.22
47.22
0
-0.25(-0.53%)
Nov 27, 2008
47.47
47.47
47.47
47.47
0
+2.00(+4.40%)
Nov 26, 2008
45.47
45.47
45.47
45.47
0
-0.06(-0.13%)
Nov 25, 2008
45.53
45.53
45.53
45.53
0
+1.05(+2.36%)
Nov 24, 2008
44.48
44.48
44.48
44.48
0
+1.92(+4.51%)
Nov 21, 2008
42.56
42.56
42.56
42.56
0
-1.50(-3.40%)
Nov 20, 2008
44.06
44.06
44.06
44.06
0
-1.83(-3.99%)
Nov 19, 2008
45.89
45.89
45.89
45.89
0
-0.66(-1.42%)
Nov 18, 2008
46.55
46.55
46.55
46.55
0
-1.41(-2.94%)
Nov 17, 2008
47.96
47.96
47.96
47.96
0
-1.13(-2.30%)
Nov 14, 2008
49.09
49.09
49.09
49.09
0
+1.36(+2.85%)
Nov 13, 2008
47.73
47.73
47.73
47.73
0
-2.21(-4.43%)
Nov 12, 2008
49.94
49.94
49.94
49.94
0
-2.30(-4.40%)
Nov 11, 2008
52.24
52.24
52.24
52.24
0
-2.53(-4.62%)
Nov 10, 2008
54.77
54.77
54.77
54.77
0
+1.28(+2.39%)
Nov 07, 2008
53.49
53.49
53.49
53.49
0
-1.40(-2.55%)
Nov 06, 2008
54.89
54.89
54.89
54.89
0
-4.08(-6.92%)
Nov 05, 2008
58.97
58.97
58.97
58.97
0
+1.20(+2.08%)
Nov 04, 2008
57.77
57.77
57.77
57.77
0
-1.26(-2.13%)
Nov 03, 2008
59.03
59.03
59.03
59.03
0
+1.60(+2.79%)
Oct 31, 2008
57.43
57.43
57.43
57.43
0
-2.49(-4.16%)
Oct 30, 2008
59.92
59.92
59.92
59.92
0
+1.79(+3.08%)
Oct 29, 2008
58.13
58.13
58.13
58.13
0
+2.23(+3.99%)
Oct 28, 2008
55.90
55.90
55.90
55.90
0
-0.90(-1.58%)
Oct 27, 2008
56.80
56.80
56.80
56.80
0
-0.77(-1.34%)
Oct 24, 2008
57.57
57.57
57.57
57.57
0
-2.70(-4.48%)
Oct 23, 2008
60.27
60.27
60.27
60.27
0
-0.55(-0.90%)
Oct 22, 2008
60.82
60.82
60.82
60.82
0
-3.53(-5.49%)
Oct 21, 2008
64.35
64.35
64.35
64.35
0
-0.28(-0.43%)
Oct 20, 2008
64.63
64.63
64.63
64.63
0
+1.71(+2.72%)
Oct 17, 2008
62.92
62.92
62.92
62.92
0
+0.15(+0.24%)
Oct 16, 2008
62.77
62.77
62.77
62.77
0
-5.51(-8.07%)
Oct 15, 2008
68.28
68.28
68.28
68.28
0
-5.21(-7.09%)
Oct 14, 2008
73.49
73.49
73.49
73.49
0
+1.53(+2.13%)
Oct 13, 2008
71.96
71.96
71.96
71.96
0
-0.71(-0.98%)
Oct 10, 2008
72.67
72.67
72.67
72.67
0
-5.57(-7.12%)
Oct 09, 2008
78.24
78.24
78.24
78.24
0
+0.87(+1.12%)
Oct 08, 2008
77.37
77.37
77.37
77.37
0
-2.67(-3.34%)
Oct 07, 2008
80.04
80.04
80.04
80.04
0
-1.52(-1.86%)
Oct 06, 2008
81.56
81.56
81.56
81.56
0
-4.80(-5.56%)
Oct 03, 2008
86.36
86.36
86.36
86.36
0
-2.91(-3.26%)
Oct 02, 2008
89.27
89.27
89.27
89.27
0
-0.72(-0.80%)
Oct 01, 2008
89.99
89.99
89.99
89.99
0
-0.33(-0.37%)
Sep 30, 2008
90.32
90.32
90.32
90.32
0
-3.77(-4.01%)
Sep 29, 2008
94.09
94.09
94.09
94.09
0
-3.81(-3.89%)
Sep 26, 2008
97.90
97.90
97.90
97.90
0
+0.22(+0.23%)
Sep 25, 2008
97.68
97.68
97.68
97.68
0
-1.20(-1.21%)
Sep 24, 2008
98.88
98.88
98.88
98.88
0
-0.12(-0.12%)
Sep 23, 2008
99.00
99.00
99.00
99.00
0
+1.05(+1.07%)
Sep 22, 2008
97.95
97.95
97.95
97.95
0
+6.12(+6.66%)
Sep 19, 2008
91.83
91.83
91.83
91.83
0
+2.45(+2.74%)
Sep 18, 2008
89.38
89.38
89.38
89.38
0
+2.13(+2.44%)
Sep 17, 2008
87.25
87.25
87.25
87.25
0
+0.98(+1.14%)
Sep 16, 2008
86.27
86.27
86.27
86.27
0
-4.99(-5.47%)
Sep 15, 2008
91.26
91.26
91.26
91.26
0
-3.95(-4.15%)
Sep 12, 2008
95.21
95.21
95.21
95.21
0
-0.08(-0.08%)
Sep 11, 2008
95.29
95.29
95.29
95.29
0
-1.50(-1.55%)
Sep 10, 2008
96.79
96.79
96.79
96.79
0
-1.70(-1.73%)
Sep 09, 2008
98.49
98.49
98.49
98.49
0
-2.59(-2.56%)
Sep 08, 2008
101.08
101.08
101.08
101.08
0
-0.13(-0.13%)
Sep 05, 2008
101.21
101.21
101.21
101.21
0
-2.43(-2.34%)
Sep 04, 2008
103.64
103.64
103.64
103.64
0
-0.04(-0.04%)
Sep 03, 2008
103.68
103.68
103.68
103.68
0
+0.28(+0.27%)
Sep 02, 2008
103.40
103.40
103.40
103.40
0
-6.61(-6.01%)
Sep 01, 2008
110.01
110.01
110.01
110.01
0
-1.22(-1.10%)
Aug 29, 2008
111.23
111.23
111.23
111.23
0
-0.62(-0.55%)
Aug 28, 2008
111.85
111.85
111.85
111.85
0
+0.06(+0.05%)
Aug 27, 2008
111.79
111.79
111.79
111.79
0
+1.28(+1.16%)
Aug 26, 2008
110.51
110.51
110.51
110.51
0
-0.10(-0.09%)
Aug 25, 2008
110.61
110.61
110.61
110.61
0
-4.02(-3.51%)
Aug 22, 2008
114.63
114.63
114.63
114.63
0
+0.56(+0.49%)
Aug 21, 2008
114.07
114.07
114.07
114.07
0
+4.30(+3.92%)
Aug 20, 2008
109.77
109.77
109.77
109.77
0
+1.51(+1.39%)
Aug 19, 2008
108.26
108.26
108.26
108.26
0
-0.42(-0.39%)
Aug 18, 2008
108.68
108.68
108.68
108.68
0
+0.80(+0.74%)
Aug 15, 2008
107.88
107.88
107.88
107.88
0
-3.00(-2.71%)
Aug 14, 2008
110.88
110.88
110.88
110.88
0
+1.32(+1.20%)
Aug 13, 2008
109.56
109.56
109.56
109.56
0
+0.48(+0.44%)
Aug 12, 2008
109.08
109.08
109.08
109.08
0
-2.19(-1.97%)
Aug 11, 2008
111.27
111.27
111.27
111.27
0
-1.46(-1.30%)
Aug 08, 2008
112.73
112.73
112.73
112.73
0
-2.35(-2.04%)
Aug 07, 2008
115.08
115.08
115.08
115.08
0
+0.44(+0.38%)
Aug 06, 2008
114.64
114.64
114.64
114.64
0
-1.58(-1.36%)
Aug 05, 2008
116.22
116.22
116.22
116.22
0
-4.58(-3.79%)
Aug 04, 2008
120.80
120.80
120.80
120.80
0
-0.28(-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
.