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 (%)
May 29, 2009
61.16
62.85
61.12
62.81
7,116,814
+1.58(+2.58%)
May 28, 2009
61.21
61.35
60.18
61.23
14,729,929
+0.87(+1.45%)
May 27, 2009
61.52
61.75
60.28
60.35
11,230,265
-1.09(-1.77%)
May 26, 2009
62.73
62.76
61.44
61.44
5,447,253
-0.94(-1.51%)
May 22, 2009
62.57
63.02
62.26
62.38
6,724,033
-0.70(-1.11%)
May 21, 2009
65.06
65.12
62.93
63.08
7,154,327
-1.63(-2.51%)
May 20, 2009
63.98
64.80
63.91
64.71
4,236,694
+0.67(+1.05%)
May 19, 2009
64.15
64.34
63.83
64.03
2,435,270
-0.34(-0.53%)
May 18, 2009
65.37
65.44
64.27
64.37
3,350,452
-0.95(-1.46%)
May 17, 2009
65.36
65.40
65.00
65.33
432,930
-0.06(-0.09%)
May 15, 2009
65.36
65.40
65.00
65.39
3,458,247
-0.02(-0.03%)
May 14, 2009
65.09
65.53
64.89
65.41
2,555,759
+0.25(+0.39%)
May 13, 2009
64.94
65.32
64.85
65.16
2,874,928
+0.70(+1.09%)
May 12, 2009
64.15
64.71
63.90
64.45
3,455,581
+0.23(+0.36%)
May 11, 2009
64.06
64.33
63.89
64.22
3,249,585
+0.90(+1.42%)
May 08, 2009
63.37
63.62
63.12
63.32
3,288,605
+0.15(+0.24%)
May 07, 2009
63.99
64.49
62.91
63.17
8,628,993
-1.58(-2.44%)
May 06, 2009
64.77
65.36
64.69
64.75
3,067,461
-0.15(-0.24%)
May 05, 2009
65.00
65.25
64.53
64.90
2,052,543
-0.08(-0.12%)
May 04, 2009
64.89
65.05
64.83
64.98
3,368,442
+0.21(+0.33%)
May 01, 2009
64.77
64.89
64.41
64.77
4,156,386
-0.65(-0.99%)
Apr 30, 2009
65.35
65.60
64.95
65.42
4,165,042
-0.26(-0.40%)
Apr 29, 2009
66.48
66.75
65.46
65.68
5,626,303
-0.59(-0.89%)
Apr 28, 2009
67.70
67.75
66.09
66.26
3,497,146
-1.10(-1.63%)
Apr 27, 2009
67.41
67.49
66.74
67.36
3,440,272
+0.29(+0.43%)
Apr 24, 2009
67.22
67.35
66.76
67.08
4,243,007
-0.68(-1.00%)
Apr 23, 2009
67.60
67.86
67.32
67.76
2,531,317
-0.01(-0.01%)
Apr 22, 2009
68.33
68.40
67.44
67.76
3,415,600
-0.41(-0.61%)
Apr 21, 2009
69.39
69.50
68.18
68.18
2,702,628
-0.68(-0.99%)
Apr 20, 2009
68.45
68.97
68.33
68.86
2,570,390
+1.03(+1.51%)
Apr 17, 2009
68.34
68.50
67.61
67.83
3,872,371
-0.75(-1.10%)
Apr 16, 2009
68.60
69.00
68.55
68.58
1,582,669
-0.55(-0.79%)
Apr 15, 2009
69.45
69.56
68.62
69.13
1,727,873
-0.12(-0.17%)
Apr 14, 2009
68.86
69.50
68.65
69.25
2,003,090
+0.36(+0.52%)
Apr 13, 2009
68.67
69.04
68.65
68.89
1,419,225
+0.63(+0.92%)
Apr 09, 2009
68.34
68.82
68.02
68.26
1,632,464
-0.87(-1.25%)
Apr 08, 2009
68.74
69.27
68.66
69.13
1,511,009
+0.61(+0.89%)
Apr 07, 2009
68.39
68.90
68.35
68.52
1,968,031
+0.17(+0.25%)
Apr 06, 2009
69.06
69.09
68.18
68.35
2,126,081
-0.29(-0.43%)
Apr 03, 2009
69.97
70.14
68.47
68.64
4,972,962
-1.43(-2.05%)
Apr 02, 2009
70.62
70.74
69.92
70.08
2,648,284
-0.87(-1.22%)
Apr 01, 2009
70.78
71.07
70.38
70.94
3,573,433
+0.44(+0.62%)
Mar 31, 2009
70.06
70.56
70.03
70.50
1,641,071
+0.50(+0.71%)
Mar 30, 2009
70.32
70.61
69.32
70.00
3,448,500
+0.78(+1.13%)
Mar 26, 2009
68.32
69.40
68.14
69.22
3,576,265
+0.79(+1.16%)
Mar 25, 2009
68.89
69.18
68.24
68.43
3,822,615
-0.93(-1.35%)
Mar 24, 2009
68.16
70.14
67.98
69.36
8,211,996
+0.65(+0.95%)
Mar 23, 2009
69.04
69.10
68.68
68.71
3,144,080
-0.60(-0.87%)
Mar 20, 2009
69.78
70.03
69.22
69.31
5,217,229
-0.39(-0.56%)
Mar 19, 2009
70.44
70.47
69.51
69.70
5,473,934
+0.09(+0.12%)
Mar 18, 2009
67.44
71.94
67.30
69.61
12,862,866
+2.54(+3.79%)
Mar 17, 2009
67.84
68.25
66.95
67.07
4,612,170
-0.37(-0.54%)
Mar 16, 2009
67.24
67.66
67.03
67.44
4,896,216
-1.08(-1.58%)
Mar 13, 2009
68.53
69.28
68.25
68.52
0
-0.35(-0.50%)
Mar 12, 2009
68.47
69.34
68.24
68.86
5,335,919
+0.33(+0.48%)
Mar 11, 2009
67.56
68.54
67.32
68.54
4,650,175
+0.73(+1.08%)
Mar 10, 2009
68.32
68.53
67.70
67.80
3,902,129
-1.33(-1.92%)
Mar 09, 2009
69.70
69.73
68.78
69.13
3,104,274
-0.41(-0.59%)
Mar 06, 2009
69.54
70.68
69.42
69.54
0
-0.43(-0.61%)
Mar 05, 2009
69.38
70.07
68.99
69.96
5,014,984
+1.85(+2.72%)
Mar 04, 2009
67.69
68.20
67.47
68.11
4,765,379
-0.77(-1.12%)
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
.