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, 2010
73.89
74.01
73.31
73.89
3,816
+0.84(+1.15%)
Aug 30, 2010
72.35
73.16
72.08
73.05
8,255,807
+1.29(+1.79%)
Aug 27, 2010
72.19
73.79
71.66
71.76
19,839,478
-1.55(-2.11%)
Aug 26, 2010
73.31
73.90
73.08
73.31
10,336,200
+0.14(+0.20%)
Aug 25, 2010
74.11
74.48
72.93
73.17
880
-0.24(-0.32%)
Aug 24, 2010
72.91
73.66
72.66
73.40
587
+1.16(+1.60%)
Aug 23, 2010
71.97
72.34
71.69
72.25
9,336,672
+0.01(+0.02%)
Aug 20, 2010
72.48
72.77
72.10
72.23
10,335,216
-0.08(-0.11%)
Aug 19, 2010
71.38
72.62
71.28
72.31
146
+1.11(+1.56%)
Aug 18, 2010
71.52
71.97
71.18
71.20
440
+0.19(+0.27%)
Aug 17, 2010
71.42
71.43
70.84
71.01
293
-0.41(-0.57%)
Aug 16, 2010
70.99
71.45
70.89
71.42
11,709,219
+1.74(+2.50%)
Aug 13, 2010
69.22
69.79
69.13
69.68
11,515,225
+0.86(+1.25%)
Aug 12, 2010
69.19
69.44
68.71
68.82
11,142,343
-0.17(-0.25%)
Aug 11, 2010
68.33
69.07
68.33
68.99
293
+0.91(+1.34%)
Aug 10, 2010
68.16
68.81
67.76
68.08
16,516,776
+0.14(+0.21%)
Aug 09, 2010
67.94
68.11
67.85
67.93
3,785,246
-0.25(-0.37%)
Aug 06, 2010
68.19
68.26
67.77
68.19
8,870,393
+0.74(+1.09%)
Aug 05, 2010
67.67
67.77
67.33
67.45
5,437,802
+0.31(+0.47%)
Aug 04, 2010
67.78
67.78
67.14
67.14
5,608,396
-0.52(-0.77%)
Aug 03, 2010
67.57
67.89
67.39
67.66
6,405,628
+0.39(+0.58%)
Aug 02, 2010
67.60
67.66
67.27
67.27
8,469,210
-0.96(-1.40%)
Jul 30, 2010
68.22
68.31
67.80
68.22
11,315,649
+1.05(+1.56%)
Jul 29, 2010
66.61
67.23
66.49
67.18
147
-0.02(-0.03%)
Jul 28, 2010
66.87
67.35
66.72
67.20
8,110,825
+0.22(+0.32%)
Jul 27, 2010
67.07
67.34
66.93
66.98
7,846,885
-0.65(-0.96%)
Jul 26, 2010
67.65
67.77
67.22
67.63
7,151,708
-0.12(-0.17%)
Jul 23, 2010
68.44
68.56
67.69
67.75
9,218,174
-0.73(-1.06%)
Jul 22, 2010
68.92
68.93
68.46
68.48
8,482,769
-0.80(-1.16%)
Jul 21, 2010
68.20
69.45
68.18
69.28
11,626,438
+1.15(+1.69%)
Jul 20, 2010
68.35
68.51
68.02
68.12
7,476,669
+0.10(+0.15%)
Jul 19, 2010
68.28
68.41
67.89
68.02
6,340,743
-0.42(-0.61%)
Jul 16, 2010
68.44
68.67
68.08
68.44
11,064,083
+0.27(+0.40%)
Jul 15, 2010
67.72
68.30
67.69
68.17
10,304,158
+0.73(+1.09%)
Jul 14, 2010
67.03
67.55
66.81
67.44
3,976
+0.67(+1.01%)
Jul 13, 2010
67.12
67.14
66.66
66.76
8,601,360
-0.58(-0.86%)
Jul 12, 2010
67.44
67.79
67.25
67.34
5,979,217
-0.03(-0.04%)
Jul 09, 2010
67.37
67.65
67.34
67.37
6,312,364
-0.39(-0.57%)
Jul 08, 2010
67.78
68.01
67.59
67.76
9,220,500
-0.43(-0.64%)
Jul 07, 2010
68.89
68.92
68.13
68.19
147
-0.81(-1.17%)
Jul 06, 2010
68.46
69.09
68.40
69.00
9,750,301
+0.56(+0.82%)
Jul 02, 2010
68.44
68.88
68.01
68.44
9,274,922
-0.71(-1.02%)
Jul 01, 2010
68.96
69.70
68.84
69.14
18,989,900
+0.26(+0.38%)
Jun 30, 2010
68.65
68.90
68.23
68.88
10,644,788
+0.50(+0.73%)
Jun 29, 2010
67.91
68.45
67.80
68.38
15,659
+1.33(+1.98%)
Jun 25, 2010
67.05
67.24
66.45
67.05
7,605,716
+0.27(+0.41%)
Jun 24, 2010
67.25
67.41
66.58
66.78
9,136,330
-0.40(-0.59%)
Jun 23, 2010
66.75
67.40
66.72
67.18
13,498,972
+0.45(+0.68%)
Jun 22, 2010
66.12
66.74
65.95
66.72
8,359,717
+0.79(+1.19%)
Jun 21, 2010
65.30
66.03
65.26
65.94
8,480,873
-0.19(-0.29%)
Jun 18, 2010
66.13
66.41
66.05
66.13
6,162,662
-0.11(-0.16%)
Jun 17, 2010
65.76
66.49
65.71
66.24
8,347,916
+0.53(+0.81%)
Jun 16, 2010
65.79
65.81
65.25
65.70
5,925,482
+0.37(+0.57%)
Jun 15, 2010
65.74
65.83
65.02
65.33
7,268,268
-0.27(-0.41%)
Jun 14, 2010
65.20
65.69
65.13
65.60
7,844,804
-0.34(-0.51%)
Jun 11, 2010
65.72
66.21
65.40
65.94
9,257,901
+0.83(+1.27%)
Jun 10, 2010
65.80
65.86
65.05
65.11
8,974,532
-1.18(-1.79%)
Jun 09, 2010
66.07
66.42
65.80
66.30
8,269,799
-0.07(-0.11%)
Jun 08, 2010
66.29
66.68
66.18
66.37
8,140,966
-0.33(-0.50%)
Jun 07, 2010
66.01
66.74
65.88
66.70
7,812,103
+0.51(+0.77%)
Jun 04, 2010
66.20
66.30
65.46
66.20
11,049,539
+1.73(+2.69%)
Jun 03, 2010
64.45
64.92
64.38
64.46
12,556,091
-0.47(-0.73%)
Jun 02, 2010
65.65
65.79
64.86
64.94
8,356,077
-0.62(-0.95%)
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
.