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 (%)
Jul 31, 2014
87.89
88.70
87.84
88.23
23,575,038
-0.26(-0.30%)
Jul 30, 2014
89.14
89.32
88.38
88.50
15,834,419
-1.25(-1.39%)
Jul 29, 2014
89.70
89.85
89.35
89.74
8,499,430
+0.33(+0.36%)
Jul 28, 2014
89.48
89.72
89.12
89.42
6,637,683
-0.12(-0.14%)
Jul 25, 2014
89.29
89.55
89.15
89.54
9,098,652
+1.05(+1.18%)
Jul 24, 2014
88.65
88.70
88.44
88.50
8,537,124
-0.67(-0.75%)
Jul 23, 2014
89.42
89.51
89.15
89.16
4,507,846
-0.12(-0.13%)
Jul 22, 2014
89.09
89.38
88.75
89.28
7,431,999
+0.19(+0.21%)
Jul 21, 2014
89.03
89.51
89.03
89.09
7,367,813
+0.44(+0.50%)
Jul 18, 2014
88.93
88.99
88.33
88.65
8,626,824
-0.29(-0.32%)
Jul 17, 2014
88.43
89.06
88.20
88.94
14,078,971
+1.11(+1.26%)
Jul 16, 2014
87.47
87.92
87.43
87.83
5,945,700
+0.46(+0.53%)
Jul 15, 2014
87.34
87.84
87.09
87.37
9,912,302
-0.18(-0.20%)
Jul 14, 2014
87.69
87.79
87.42
87.54
6,123,215
-0.38(-0.43%)
Jul 11, 2014
87.75
88.00
87.69
87.92
6,041,123
+0.56(+0.64%)
Jul 10, 2014
87.89
87.99
87.34
87.37
9,297,016
+0.02(+0.03%)
Jul 09, 2014
87.21
87.58
86.99
87.34
8,261,289
+0.07(+0.08%)
Jul 08, 2014
86.89
87.37
86.89
87.27
8,095,968
+0.97(+1.12%)
Jul 07, 2014
86.14
86.55
86.10
86.31
7,755,808
+0.63(+0.73%)
Jul 03, 2014
85.68
85.68
85.68
0
-0.31(-0.36%)
Jul 02, 2014
86.41
86.45
85.90
85.99
11,248,468
-0.93(-1.07%)
Jul 01, 2014
87.09
87.27
86.86
86.92
10,359,222
-0.73(-0.84%)
Jun 30, 2014
87.68
87.87
87.32
87.65
7,237,187
+0.22(+0.25%)
Jun 27, 2014
87.77
87.88
87.38
87.44
9,346,613
-0.13(-0.15%)
Jun 26, 2014
87.41
87.87
87.41
87.57
8,585,154
+0.42(+0.48%)
Jun 25, 2014
87.33
87.53
87.01
87.15
7,381,295
+0.22(+0.26%)
Jun 24, 2014
86.59
86.98
86.33
86.93
12,553,951
+0.87(+1.01%)
Jun 23, 2014
86.54
86.62
86.02
86.05
7,532,776
-0.27(-0.31%)
Jun 20, 2014
85.68
86.32
85.63
86.32
9,479,151
+0.65(+0.76%)
Jun 19, 2014
86.87
86.91
85.50
85.67
18,409,728
-1.11(-1.28%)
Jun 18, 2014
86.32
87.06
86.14
86.79
14,551,378
+0.66(+0.77%)
Jun 17, 2014
86.53
86.55
86.08
86.12
8,608,938
-0.69(-0.79%)
Jun 16, 2014
86.64
86.96
86.56
86.81
6,688,638
+0.22(+0.25%)
Jun 13, 2014
86.15
86.96
86.11
86.59
7,011,636
-0.05(-0.05%)
Jun 12, 2014
85.94
86.75
85.71
86.64
12,636,710
+0.76(+0.89%)
Jun 11, 2014
85.91
86.12
85.59
85.88
7,141,938
+0.15(+0.18%)
Jun 10, 2014
85.74
85.91
85.57
85.72
7,751,516
-0.44(-0.51%)
Jun 06, 2014
86.58
86.79
86.08
86.16
10,144,735
+0.00(+0.00%)
Jun 05, 2014
85.81
86.45
85.72
86.16
8,913,215
+0.04(+0.04%)
Jun 04, 2014
86.29
86.34
85.91
86.12
10,206,158
-0.02(-0.03%)
Jun 03, 2014
86.79
86.89
86.10
86.15
16,440,298
-1.07(-1.23%)
Jun 02, 2014
87.28
87.77
86.90
87.22
15,179,810
-0.65(-0.74%)
May 30, 2014
87.76
88.10
87.65
87.87
8,465,119
-0.04(-0.04%)
May 29, 2014
88.47
88.71
87.90
87.91
13,882,295
-0.47(-0.53%)
May 28, 2014
87.87
88.44
87.86
88.38
12,680,606
+1.08(+1.24%)
May 27, 2014
86.91
87.33
86.56
87.30
8,645,553
+0.51(+0.59%)
May 23, 2014
86.79
86.79
86.79
0
+0.65(+0.75%)
May 22, 2014
86.46
86.56
86.09
86.15
4,483,032
-0.31(-0.36%)
May 21, 2014
86.42
86.56
86.16
86.46
10,679,037
-0.53(-0.61%)
May 20, 2014
86.72
87.39
86.71
86.99
8,501,210
+0.19(+0.22%)
May 19, 2014
87.74
87.76
86.73
86.79
9,608,829
-0.65(-0.74%)
May 16, 2014
87.50
87.80
87.35
87.44
6,517,297
-0.25(-0.28%)
May 15, 2014
87.63
88.11
87.49
87.69
15,816,014
+0.69(+0.80%)
May 14, 2014
86.74
87.20
86.69
86.99
11,491,253
+0.93(+1.08%)
May 13, 2014
85.82
86.06
85.74
86.06
7,142,800
+0.74(+0.87%)
May 12, 2014
85.49
85.59
85.13
85.32
5,924,525
-0.35(-0.40%)
May 09, 2014
85.89
86.11
85.47
85.67
7,791,584
-0.28(-0.32%)
May 08, 2014
86.52
86.84
85.84
85.95
14,125,683
-0.37(-0.43%)
May 07, 2014
86.49
86.69
86.21
86.32
10,646,113
-0.31(-0.36%)
May 06, 2014
86.34
86.79
86.29
86.62
8,468,315
+0.35(+0.40%)
May 05, 2014
86.84
86.88
86.17
86.28
10,436,593
-0.52(-0.60%)
May 02, 2014
85.90
87.10
85.72
86.80
16,493,345
+0.53(+0.62%)
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
.