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, 2011
46.07
46.18
45.34
45.34
1,050
-0.58(-1.26%)
Aug 30, 2011
45.60
45.92
45.57
45.92
4,400
+0.36(+0.79%)
Aug 29, 2011
45.27
45.56
45.27
45.56
889
+1.72(+3.92%)
Aug 26, 2011
42.65
43.84
42.65
43.84
500
+0.70(+1.62%)
Aug 25, 2011
43.40
43.41
43.14
43.14
600
-0.86(-1.95%)
Aug 24, 2011
43.50
44.00
43.30
44.00
2,178
+1.39(+3.25%)
Aug 23, 2011
42.60
42.61
42.60
42.61
200
+1.29(+3.12%)
Aug 22, 2011
41.93
41.93
41.32
41.32
1,219
+0.02(+0.05%)
Aug 19, 2011
41.35
41.41
41.30
41.30
320
-0.47(-1.13%)
Aug 18, 2011
42.29
42.29
41.77
41.77
419
-3.50(-7.74%)
Aug 17, 2011
45.27
45.27
45.27
45.27
150
+0.10(+0.23%)
Aug 16, 2011
45.17
45.17
44.83
45.17
550
-0.35(-0.77%)
Aug 15, 2011
44.95
45.52
44.95
45.52
1,678
+0.58(+1.29%)
Aug 12, 2011
44.94
44.94
44.94
44.94
200
+0.88(+2.00%)
Aug 11, 2011
43.66
44.06
43.66
44.06
764
+0.21(+0.48%)
Aug 10, 2011
43.85
43.85
43.85
43.85
100
+1.67(+3.96%)
Aug 09, 2011
40.93
43.10
40.93
42.18
1,282
-0.57(-1.33%)
Aug 08, 2011
44.12
44.40
42.32
42.75
6,819
-3.09(-6.74%)
Aug 05, 2011
44.62
46.12
44.62
45.84
1,035
-1.19(-2.54%)
Aug 04, 2011
47.70
47.70
47.03
47.03
558
-1.15(-2.38%)
Aug 03, 2011
48.57
48.59
47.39
48.18
3,766
-0.96(-1.95%)
Aug 02, 2011
49.14
49.14
49.14
49.14
100
-1.11(-2.21%)
Aug 01, 2011
50.25
50.25
50.25
50.25
100
+0.24(+0.47%)
Jul 29, 2011
49.75
50.27
49.69
50.01
1,881
-0.77(-1.51%)
Jul 28, 2011
50.63
50.78
50.51
50.78
655
+0.02(+0.04%)
Jul 27, 2011
50.96
50.96
50.74
50.76
1,325
-1.65(-3.15%)
Jul 26, 2011
52.44
52.46
52.41
52.41
730
-0.49(-0.93%)
Jul 25, 2011
52.50
52.90
52.50
52.90
7,086
-0.29(-0.55%)
Jul 22, 2011
53.19
53.19
53.19
53.19
834
+0.41(+0.78%)
Jul 21, 2011
52.41
52.78
52.41
52.78
400
+0.44(+0.84%)
Jul 20, 2011
52.85
52.85
52.19
52.34
2,244
-0.48(-0.91%)
Jul 19, 2011
51.87
52.82
51.87
52.82
1,835
+1.31(+2.54%)
Jul 18, 2011
51.38
51.51
51.19
51.51
3,343
-0.54(-1.04%)
Jul 15, 2011
51.87
52.05
51.87
52.05
945
+0.03(+0.06%)
Jul 14, 2011
51.85
52.04
51.85
52.02
1,000
-0.82(-1.55%)
Jul 13, 2011
53.10
53.10
52.75
52.84
4,938
+0.17(+0.32%)
Jul 12, 2011
52.82
52.82
52.67
52.67
400
-0.34(-0.64%)
Jul 11, 2011
53.11
53.11
53.01
53.01
620
-0.89(-1.65%)
Jul 08, 2011
53.83
53.90
53.79
53.90
1,378
-0.70(-1.28%)
Jul 07, 2011
54.25
54.60
54.19
54.60
2,452
+0.78(+1.45%)
Jul 06, 2011
53.62
53.82
53.62
53.82
1,250
+0.18(+0.34%)
Jul 05, 2011
53.55
53.64
53.55
53.64
340
+0.43(+0.81%)
Jul 01, 2011
53.21
53.21
53.21
53.21
725
+0.51(+0.97%)
Jun 30, 2011
52.29
52.70
52.29
52.70
1,100
+0.66(+1.26%)
Jun 29, 2011
52.12
52.12
52.04
52.04
1,903
+0.41(+0.80%)
Jun 28, 2011
51.49
51.63
51.49
51.63
5,220
+0.58(+1.14%)
Jun 27, 2011
50.59
51.05
50.59
51.05
2,531
+0.49(+0.97%)
Jun 24, 2011
50.56
50.56
50.56
50.56
100
-0.59(-1.15%)
Jun 22, 2011
50.75
51.15
51.15
51.15
5,700
+0.37(+0.73%)
Jun 21, 2011
49.94
50.78
49.85
50.78
2,751
+1.35(+2.73%)
Jun 16, 2011
49.43
49.43
49.43
49.43
0
-0.14(-0.29%)
Jun 15, 2011
49.52
49.57
49.52
49.57
688
-0.49(-0.97%)
Jun 14, 2011
49.85
50.11
49.85
50.06
1,453
+0.47(+0.95%)
Jun 13, 2011
49.68
49.68
49.59
49.59
2,287
-0.46(-0.91%)
Jun 10, 2011
50.17
50.17
49.80
50.05
1,322
-0.68(-1.35%)
Jun 09, 2011
50.28
50.78
50.28
50.73
700
+0.38(+0.75%)
Jun 08, 2011
50.46
50.46
50.35
50.35
477
-0.75(-1.47%)
Jun 07, 2011
51.11
51.23
51.06
51.10
2,888
-0.03(-0.06%)
Jun 06, 2011
51.32
51.57
51.13
51.13
6,342
-0.87(-1.67%)
Jun 03, 2011
51.82
52.00
51.82
52.00
500
-0.19(-0.36%)
May 23, 2011
52.19
52.19
52.19
52.19
1,400
-1.03(-1.94%)
May 20, 2011
53.15
53.22
53.15
53.22
1,200
-0.05(-0.09%)
May 19, 2011
53.40
53.40
53.27
53.27
843
+0.12(+0.23%)
May 18, 2011
52.54
53.15
52.54
53.15
1,068
+0.64(+1.22%)
May 17, 2011
52.48
52.58
52.48
52.51
8,484
-0.31(-0.59%)
May 16, 2011
52.99
52.99
52.78
52.82
3,000
-1.11(-2.06%)
May 12, 2011
53.93
53.93
53.93
53.93
0
+0.00(+0.00%)
May 10, 2011
53.61
53.93
53.93
53.93
2,800
+0.59(+1.11%)
May 09, 2011
53.34
53.34
53.34
53.34
130
+0.37(+0.70%)
May 06, 2011
53.04
53.04
52.97
52.97
900
+0.25(+0.47%)
May 04, 2011
52.72
52.72
52.72
52.72
400
-0.36(-0.68%)
May 03, 2011
53.16
53.16
53.08
53.08
462
-0.33(-0.62%)
May 02, 2011
53.41
53.41
53.41
53.41
600
-0.35(-0.65%)
Apr 29, 2011
53.76
53.76
53.76
53.76
350
+0.00(+0.00%)
Apr 28, 2011
53.69
53.76
53.69
53.76
316
+0.09(+0.17%)
Apr 27, 2011
53.58
53.67
53.43
53.67
961
+0.21(+0.39%)
Apr 26, 2011
53.30
53.59
53.30
53.46
3,714
+0.48(+0.91%)
Apr 25, 2011
52.97
52.98
52.97
52.98
322
-0.05(-0.09%)
Apr 21, 2011
53.02
53.03
53.02
53.03
425
+0.47(+0.89%)
Apr 20, 2011
52.31
52.56
52.31
52.56
600
+1.10(+2.14%)
Apr 19, 2011
51.41
51.46
51.41
51.46
711
-0.01(-0.02%)
Apr 18, 2011
51.35
51.47
51.15
51.47
8,300
-0.69(-1.32%)
Apr 15, 2011
51.96
52.16
51.95
52.16
348
+0.11(+0.21%)
Apr 13, 2011
52.05
52.05
52.05
52.05
0
+0.17(+0.33%)
Apr 12, 2011
52.04
52.18
51.82
51.88
1,800
-0.33(-0.63%)
Apr 11, 2011
52.47
52.54
52.12
52.21
1,044
-0.11(-0.20%)
Apr 08, 2011
52.41
52.41
52.31
52.32
2,600
-0.28(-0.54%)
Apr 07, 2011
52.79
52.82
52.57
52.60
4,850
+0.38(+0.73%)
Apr 04, 2011
52.22
52.22
52.22
52.22
0
-0.09(-0.17%)
Apr 01, 2011
52.56
52.56
52.31
52.31
1,660
+0.82(+1.59%)
Mar 30, 2011
51.49
51.49
51.49
51.49
0
+0.29(+0.57%)
Mar 29, 2011
50.91
51.24
50.91
51.20
400
+0.02(+0.04%)
Mar 28, 2011
51.18
51.18
51.18
51.18
325
-0.22(-0.43%)
Mar 25, 2011
51.48
51.49
51.36
51.40
12,800
+0.22(+0.42%)
Mar 24, 2011
50.63
51.18
50.63
51.18
1,107
+1.32(+2.65%)
Mar 23, 2011
49.79
49.86
49.68
49.86
4,964
-0.30(-0.60%)
Mar 22, 2011
50.10
50.18
50.10
50.16
400
+0.02(+0.04%)
Mar 21, 2011
50.14
50.14
50.14
50.14
3,000
+0.77(+1.57%)
Mar 18, 2011
49.65
49.65
49.37
49.37
6,369
+0.29(+0.58%)
Mar 17, 2011
49.32
49.32
49.08
49.08
4,000
+0.19(+0.39%)
Mar 16, 2011
49.41
49.41
48.88
48.89
2,541
-0.31(-0.63%)
Mar 15, 2011
49.20
49.91
49.20
49.20
550
-0.71(-1.42%)
Mar 14, 2011
50.14
50.14
49.91
49.91
3,529
-0.44(-0.87%)
Mar 11, 2011
49.96
50.41
49.94
50.35
4,671
+0.09(+0.18%)
Mar 10, 2011
50.78
50.78
50.19
50.26
1,284
-0.98(-1.92%)
Mar 09, 2011
51.00
51.29
51.00
51.24
618
-0.36(-0.69%)
Mar 08, 2011
51.55
51.69
51.55
51.60
539
-0.05(-0.10%)
Mar 07, 2011
51.65
51.65
51.65
51.65
550
-0.06(-0.12%)
Mar 04, 2011
51.71
51.71
51.71
51.71
250
-0.27(-0.52%)
Mar 03, 2011
51.26
52.00
51.26
51.98
2,725
+1.00(+1.96%)
Mar 02, 2011
50.97
50.98
50.69
50.98
959
+0.25(+0.49%)
Mar 01, 2011
51.24
51.24
50.70
50.73
975
-0.69(-1.34%)
Feb 25, 2011
51.42
51.42
51.42
51.42
200
+0.95(+1.88%)
Feb 24, 2011
50.26
50.51
49.98
50.47
3,719
+0.13(+0.26%)
Feb 23, 2011
51.09
51.09
49.85
50.34
3,625
-1.22(-2.36%)
Feb 22, 2011
51.74
51.74
51.55
51.56
922
-0.88(-1.69%)
Feb 17, 2011
52.08
52.44
52.44
52.44
1,200
+0.28(+0.53%)
Feb 16, 2011
52.14
52.16
52.11
52.16
1,284
+0.21(+0.41%)
Feb 15, 2011
52.06
52.09
51.95
51.95
800
-0.31(-0.59%)
Feb 14, 2011
52.02
52.26
52.02
52.26
1,043
+0.38(+0.73%)
Feb 11, 2011
51.74
51.88
51.74
51.88
523
+0.28(+0.55%)
Feb 10, 2011
51.17
51.70
51.17
51.60
865
+0.29(+0.56%)
Feb 09, 2011
51.30
51.31
51.21
51.31
1,220
+0.05(+0.09%)
Feb 08, 2011
51.17
51.26
51.17
51.26
200
+0.09(+0.17%)
Feb 07, 2011
51.29
51.43
51.17
51.17
1,132
+0.33(+0.66%)
Feb 04, 2011
50.76
50.93
50.56
50.84
2,739
+0.13(+0.26%)
Feb 02, 2011
50.77
50.71
50.71
50.71
400
-0.13(-0.26%)
Feb 01, 2011
50.57
50.88
50.57
50.84
6,259
+1.65(+3.35%)
Jan 28, 2011
49.19
49.19
49.19
49.19
0
-1.31(-2.59%)
Jan 27, 2011
50.18
50.51
50.18
50.50
1,002
+0.35(+0.70%)
Jan 26, 2011
49.78
50.15
49.78
50.15
1,146
+0.49(+0.99%)
Jan 25, 2011
49.53
49.77
49.53
49.66
1,446
-0.36(-0.71%)
Jan 24, 2011
49.50
50.02
49.48
50.02
8,993
+0.17(+0.34%)
Jan 21, 2011
50.01
50.02
49.85
49.85
900
-0.14(-0.28%)
Jan 20, 2011
49.92
49.99
49.92
49.99
200
-0.38(-0.75%)
Jan 19, 2011
50.37
50.37
50.37
50.37
100
-0.24(-0.48%)
Jan 18, 2011
50.47
50.76
50.47
50.61
819
+0.07(+0.15%)
Jan 14, 2011
50.54
50.54
50.54
50.54
200
+0.29(+0.57%)
Jan 13, 2011
50.21
50.25
50.21
50.25
500
+0.02(+0.04%)
Jan 12, 2011
50.24
50.29
50.22
50.23
795
+0.22(+0.44%)
Jan 11, 2011
49.92
50.10
49.92
50.01
2,000
+0.39(+0.79%)
Jan 10, 2011
49.27
49.65
49.27
49.62
2,659
+0.22(+0.45%)
Jan 07, 2011
49.40
49.40
49.40
49.40
100
-0.39(-0.79%)
Jan 06, 2011
49.88
49.88
49.79
49.79
689
+0.06(+0.12%)
Jan 05, 2011
49.41
49.84
49.41
49.73
1,648
+0.28(+0.57%)
Jan 04, 2011
50.30
50.30
49.29
49.45
1,330
-0.77(-1.53%)
Jan 03, 2011
50.05
50.58
50.05
50.22
725
+0.42(+0.84%)
Dec 31, 2010
49.90
49.90
49.67
49.80
725
-0.26(-0.52%)
Dec 30, 2010
49.96
50.06
49.96
50.06
2,936
-0.05(-0.10%)
Dec 29, 2010
49.98
50.11
49.98
50.11
1,310
-0.03(-0.06%)
Dec 27, 2010
49.79
50.14
50.14
50.14
400
+0.11(+0.22%)
Dec 23, 2010
50.14
50.14
50.01
50.03
1,975
-0.04(-0.08%)
Dec 22, 2010
50.07
50.07
50.07
50.07
485
-0.15(-0.30%)
Dec 21, 2010
50.23
50.23
50.22
50.22
350
-0.06(-0.12%)
Dec 20, 2010
50.28
50.28
50.28
50.28
225
+0.15(+0.30%)
Dec 17, 2010
50.12
50.31
50.12
50.13
1,098
-0.01(-0.02%)
Dec 16, 2010
49.66
50.19
49.66
50.14
2,100
+0.47(+0.95%)
Dec 15, 2010
49.87
50.00
49.46
49.67
3,203
-0.16(-0.32%)
Dec 14, 2010
49.84
49.91
49.83
49.83
666
-0.10(-0.20%)
Dec 13, 2010
49.97
49.97
49.87
49.93
1,162
+0.05(+0.10%)
Dec 10, 2010
49.63
49.88
49.49
49.88
2,667
+0.35(+0.71%)
Dec 09, 2010
49.67
49.67
49.50
49.53
901
+0.07(+0.14%)
Dec 08, 2010
49.46
49.46
49.46
49.46
141
-0.11(-0.22%)
Dec 07, 2010
49.57
49.57
49.57
49.57
200
+0.44(+0.90%)
Dec 06, 2010
49.15
49.15
49.13
49.13
575
+0.04(+0.07%)
Dec 03, 2010
48.84
49.09
48.84
49.09
2,216
+0.34(+0.71%)
Dec 02, 2010
48.28
48.75
48.28
48.75
1,365
+0.52(+1.08%)
Dec 01, 2010
48.18
48.28
48.18
48.23
1,819
+1.25(+2.66%)
Nov 30, 2010
46.98
46.98
46.82
46.98
327
-0.53(-1.12%)
Nov 29, 2010
47.37
47.61
47.02
47.51
10,834
-0.50(-1.04%)
Nov 24, 2010
48.01
48.01
48.01
48.01
0
+1.08(+2.30%)
Nov 23, 2010
46.88
46.93
46.88
46.93
697
-0.62(-1.31%)
Nov 22, 2010
46.92
47.55
46.91
47.55
10,828
+0.86(+1.85%)
Nov 18, 2010
46.69
46.69
46.69
46.69
0
+0.55(+1.19%)
Nov 17, 2010
46.22
46.33
46.13
46.14
1,279
+0.22(+0.48%)
Nov 16, 2010
46.53
46.53
45.87
45.92
6,523
-1.07(-2.28%)
Nov 15, 2010
47.08
47.14
46.99
46.99
1,083
+0.17(+0.36%)
Nov 12, 2010
46.82
46.82
46.82
46.82
250
-0.74(-1.56%)
Nov 11, 2010
47.50
47.56
47.49
47.56
455
+0.06(+0.13%)
Nov 10, 2010
47.50
47.50
47.50
47.50
1,000
-0.32(-0.66%)
Nov 08, 2010
47.77
47.82
47.82
47.82
500
-0.01(-0.03%)
Nov 05, 2010
47.86
47.86
47.74
47.83
742
+0.14(+0.29%)
Nov 04, 2010
47.41
47.69
47.41
47.69
544
+0.86(+1.84%)
Nov 03, 2010
46.62
46.83
46.53
46.83
1,390
+0.09(+0.19%)
Nov 02, 2010
46.74
46.74
46.74
46.74
120
+0.59(+1.28%)
Nov 01, 2010
46.50
46.57
46.15
46.15
2,720
-0.11(-0.23%)
Oct 29, 2010
46.11
46.26
46.11
46.26
922
+0.60(+1.31%)
Oct 27, 2010
45.66
45.66
45.66
45.66
900
-0.39(-0.85%)
Oct 25, 2010
46.20
46.25
46.01
46.05
2,625
+0.49(+1.08%)
Oct 22, 2010
45.56
45.56
45.56
45.56
100
+0.62(+1.37%)
Oct 21, 2010
45.55
45.60
44.90
44.94
1,811
-0.32(-0.70%)
Oct 20, 2010
45.35
45.35
45.26
45.26
200
+0.45(+1.00%)
Oct 19, 2010
45.18
45.23
44.73
44.81
545
-0.76(-1.67%)
Oct 18, 2010
45.55
45.57
45.51
45.57
1,866
+0.20(+0.44%)
Oct 15, 2010
45.16
45.44
45.16
45.37
1,527
-0.01(-0.02%)
Oct 13, 2010
45.11
45.38
45.38
45.38
600
+0.38(+0.84%)
Oct 12, 2010
44.39
45.00
44.39
45.00
2,779
+0.36(+0.81%)
Oct 11, 2010
44.61
44.64
44.61
44.64
200
+0.00(+0.00%)
Oct 08, 2010
44.64
44.64
44.13
44.64
2,378
+0.40(+0.91%)
Oct 07, 2010
44.20
44.24
44.18
44.24
705
+0.20(+0.44%)
Oct 06, 2010
44.43
44.43
44.00
44.04
1,520
-0.52(-1.16%)
Oct 05, 2010
43.95
44.56
43.95
44.56
1,193
+0.46(+1.04%)
Oct 01, 2010
44.24
44.10
44.10
44.10
3,700
+0.12(+0.27%)
Sep 30, 2010
44.26
44.50
43.56
43.98
2,151
-0.18(-0.41%)
Sep 29, 2010
44.16
44.16
44.16
44.16
293
+0.45(+1.04%)
Sep 28, 2010
43.31
43.73
43.22
43.71
5,250
+0.09(+0.20%)
Sep 27, 2010
43.71
43.72
43.62
43.62
700
+0.07(+0.16%)
Sep 24, 2010
43.32
43.56
43.32
43.55
800
+0.71(+1.66%)
Sep 22, 2010
43.02
42.84
42.84
42.84
32,900
-0.41(-0.95%)
Sep 21, 2010
43.45
43.45
43.25
43.25
274
-0.36(-0.82%)
Sep 20, 2010
43.08
43.62
43.08
43.61
550
+0.58(+1.35%)
Sep 17, 2010
43.03
43.03
42.90
43.03
446
+0.10(+0.23%)
Sep 15, 2010
42.41
42.93
42.41
42.93
2,686
+0.54(+1.27%)
Sep 14, 2010
42.39
42.39
42.39
42.39
150
-0.12(-0.28%)
Sep 13, 2010
41.88
42.51
41.88
42.51
3,512
+1.05(+2.53%)
Sep 10, 2010
41.46
41.46
41.46
41.46
150
-0.15(-0.36%)
Sep 09, 2010
41.61
41.61
41.61
41.61
270
+0.50(+1.22%)
Sep 07, 2010
41.30
41.11
41.11
41.11
400
-0.18(-0.44%)
Sep 03, 2010
41.41
41.41
41.21
41.29
1,272
+0.70(+1.72%)
Sep 02, 2010
40.21
40.59
40.21
40.59
1,200
+0.54(+1.36%)
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
.