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 (%)
Aug 31, 2009
64.11
64.44
63.71
64.27
4,358,360
+0.06(+0.09%)
Aug 28, 2009
63.50
64.21
63.41
64.21
3,114,917
+0.29(+0.46%)
Aug 27, 2009
63.99
64.28
63.69
63.92
3,778,444
-0.25(-0.39%)
Aug 26, 2009
63.99
64.24
63.81
64.17
4,848,327
+0.29(+0.46%)
Aug 25, 2009
63.45
63.93
63.15
63.88
5,049,569
+0.36(+0.57%)
Aug 24, 2009
62.20
63.52
62.18
63.52
6,703,684
+1.13(+1.81%)
Aug 21, 2009
63.63
63.69
62.38
62.39
9,409,778
-1.31(-2.06%)
Aug 20, 2009
63.46
63.79
63.06
63.70
4,933,844
+0.52(+0.82%)
Aug 19, 2009
63.32
63.45
62.82
63.18
5,287,839
+0.52(+0.83%)
Aug 18, 2009
62.98
63.05
62.55
62.66
3,844,424
+0.02(+0.02%)
Aug 17, 2009
62.51
63.04
62.45
62.65
5,365,481
+0.54(+0.86%)
Aug 14, 2009
62.08
62.67
62.02
62.11
6,628,739
+0.24(+0.39%)
Aug 13, 2009
61.08
61.98
60.88
61.87
5,895,182
+0.86(+1.42%)
Aug 12, 2009
61.84
61.92
60.61
61.00
7,107,927
-0.66(-1.07%)
Aug 11, 2009
61.47
61.79
61.20
61.66
5,527,648
+0.71(+1.16%)
Aug 10, 2009
60.22
60.97
60.15
60.96
4,734,589
+0.75(+1.25%)
Aug 07, 2009
60.16
60.50
60.03
60.21
5,325,310
-0.51(-0.83%)
Aug 06, 2009
60.48
61.14
60.16
60.71
4,852,315
+0.21(+0.34%)
Aug 05, 2009
60.75
61.71
60.46
60.51
6,700,739
-0.92(-1.49%)
Aug 04, 2009
62.30
62.36
60.99
61.42
5,759,791
-0.46(-0.75%)
Aug 03, 2009
62.41
62.45
61.62
61.89
6,055,919
-1.19(-1.89%)
Jul 31, 2009
62.44
63.11
62.06
63.08
8,562,514
+1.12(+1.81%)
Jul 30, 2009
60.90
61.98
60.70
61.96
6,073,070
+0.94(+1.55%)
Jul 29, 2009
61.32
61.40
60.51
61.01
4,373,922
+0.33(+0.55%)
Jul 28, 2009
60.36
61.09
60.17
60.68
4,997,054
+0.59(+0.97%)
Jul 27, 2009
60.02
60.32
59.84
60.09
4,142,082
-0.45(-0.75%)
Jul 25, 2009
60.55
60.56
60.55
60.55
13,551
-0.30(-0.49%)
Jul 24, 2009
60.55
60.84
60.39
60.84
2,653,217
+0.29(+0.48%)
Jul 23, 2009
61.72
61.74
60.26
60.55
5,739,714
-1.13(-1.83%)
Jul 22, 2009
62.14
62.23
61.45
61.68
2,985,877
-0.56(-0.90%)
Jul 21, 2009
60.84
62.34
60.74
62.24
5,854,539
+1.22(+2.00%)
Jul 20, 2009
60.45
61.54
60.41
61.02
6,667,935
+0.32(+0.53%)
Jul 17, 2009
61.14
61.45
60.71
60.71
5,780,040
-0.95(-1.54%)
Jul 16, 2009
61.75
62.00
61.54
61.66
6,350,428
+0.66(+1.08%)
Jul 15, 2009
61.65
61.88
60.99
61.00
7,010,170
-1.61(-2.57%)
Jul 14, 2009
63.05
63.29
62.34
62.61
5,454,511
-1.06(-1.66%)
Jul 13, 2009
64.05
64.15
63.58
63.67
3,914,246
-0.36(-0.56%)
Jul 10, 2009
63.62
64.09
63.49
64.03
5,984,668
+0.59(+0.92%)
Jul 09, 2009
63.44
63.69
62.84
63.44
7,877,795
-0.77(-1.19%)
Jul 08, 2009
63.29
64.41
63.13
64.20
11,893,024
+1.16(+1.85%)
Jul 07, 2009
62.29
63.13
62.28
63.04
3,896,302
+0.42(+0.67%)
Jul 06, 2009
62.57
62.73
62.14
62.62
2,835,713
-0.12(-0.19%)
Jul 02, 2009
62.76
62.95
62.54
62.74
3,975,453
+0.15(+0.23%)
Jul 01, 2009
62.16
62.60
62.04
62.59
5,079,993
-0.33(-0.52%)
Jun 30, 2009
62.67
63.28
62.41
62.92
5,626,742
-0.11(-0.17%)
Jun 29, 2009
63.25
63.45
62.93
63.03
6,515,269
+0.09(+0.15%)
Jun 26, 2009
62.95
63.14
62.68
62.93
6,087,626
+0.11(+0.17%)
Jun 25, 2009
62.00
62.87
62.00
62.83
10,731,347
+1.13(+1.83%)
Jun 24, 2009
62.31
62.59
61.65
61.70
9,845,259
-0.63(-1.00%)
Jun 23, 2009
61.72
62.41
61.60
62.32
8,051,405
+0.73(+1.18%)
Jun 22, 2009
61.50
61.82
61.25
61.60
5,940,245
+0.59(+0.97%)
Jun 19, 2009
60.10
61.01
60.02
61.00
7,140,588
+0.83(+1.37%)
Jun 18, 2009
60.71
60.93
59.95
60.18
10,211,412
-0.92(-1.51%)
Jun 17, 2009
61.51
62.10
61.10
61.10
10,817,285
-0.35(-0.56%)
Jun 16, 2009
60.52
61.50
60.41
61.45
8,080,073
+1.05(+1.74%)
Jun 15, 2009
60.24
60.65
60.20
60.40
6,791,519
+0.54(+0.90%)
Jun 12, 2009
59.49
60.31
59.49
59.86
9,930,541
+0.53(+0.90%)
Jun 11, 2009
58.39
59.56
58.34
59.33
16,071,297
+0.65(+1.11%)
Jun 10, 2009
59.13
59.50
58.26
58.68
18,249,380
-0.94(-1.57%)
Jun 09, 2009
60.01
60.09
59.38
59.61
9,087,608
-0.01(-0.01%)
Jun 08, 2009
60.09
60.34
59.53
59.62
6,138,142
-0.15(-0.26%)
Jun 05, 2009
59.82
60.48
59.58
59.77
12,686,861
-0.46(-0.76%)
Jun 04, 2009
60.83
61.02
60.04
60.23
8,174,182
-1.27(-2.07%)
Jun 03, 2009
61.18
61.62
60.77
61.50
10,110,925
+0.57(+0.94%)
Jun 02, 2009
60.95
61.06
60.40
60.93
7,610,608
+0.33(+0.54%)
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
.