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 (%)
Feb 26, 2010
61.22
61.62
61.18
61.36
6,497,753
+0.31(+0.52%)
Feb 25, 2010
61.03
61.10
60.84
61.04
5,539,560
+0.35(+0.57%)
Feb 24, 2010
60.61
60.83
60.36
60.69
6,608,543
+0.14(+0.23%)
Feb 23, 2010
59.80
60.60
59.77
60.55
8,179,288
+0.93(+1.56%)
Feb 22, 2010
59.65
59.78
59.52
59.62
5,053,779
-0.25(-0.41%)
Feb 19, 2010
59.73
59.91
59.50
59.87
5,232,863
+0.32(+0.54%)
Feb 18, 2010
59.88
59.90
59.24
59.55
7,652,231
-0.24(-0.40%)
Feb 17, 2010
60.18
60.30
59.62
59.79
6,526,307
-0.69(-1.14%)
Feb 16, 2010
60.06
60.53
60.06
60.48
3,646,752
+0.11(+0.19%)
Feb 12, 2010
60.37
60.37
60.37
0
+0.25(+0.41%)
Feb 11, 2010
60.37
60.43
59.82
60.12
7,600,941
-0.33(-0.54%)
Feb 10, 2010
61.12
61.31
60.37
60.45
7,571,832
-0.58(-0.95%)
Feb 09, 2010
61.40
61.72
61.00
61.03
7,156,519
-0.62(-1.00%)
Feb 08, 2010
61.49
61.68
61.34
61.64
5,058,822
+0.08(+0.13%)
Feb 05, 2010
61.16
61.86
61.05
61.56
10,273,987
+0.13(+0.22%)
Feb 04, 2010
60.90
61.46
60.84
61.43
9,106,270
+0.96(+1.58%)
Feb 03, 2010
60.78
60.89
60.42
60.47
7,983,723
-0.71(-1.16%)
Feb 02, 2010
61.03
61.21
60.93
61.18
4,553,091
+0.10(+0.17%)
Feb 01, 2010
61.38
61.40
60.94
61.08
5,376,309
-0.49(-0.79%)
Jan 29, 2010
60.97
61.60
60.86
61.57
7,392,620
+0.53(+0.87%)
Jan 28, 2010
60.78
61.16
60.73
61.03
4,585,204
-0.03(-0.05%)
Jan 27, 2010
61.19
61.42
60.94
61.07
4,986,300
-0.03(-0.05%)
Jan 26, 2010
61.37
61.43
60.90
61.10
4,704,999
+0.02(+0.03%)
Jan 25, 2010
61.05
61.31
61.02
61.08
3,627,568
-0.28(-0.46%)
Jan 22, 2010
61.42
61.57
61.20
61.36
5,498,375
-0.11(-0.17%)
Jan 21, 2010
61.06
61.62
61.00
61.47
6,541,689
+0.28(+0.46%)
Jan 20, 2010
60.91
61.21
60.87
61.19
4,198,870
+0.61(+1.01%)
Jan 19, 2010
60.51
60.77
60.31
60.57
3,742,234
-0.17(-0.29%)
Jan 15, 2010
60.75
60.75
60.75
0
+0.37(+0.62%)
Jan 14, 2010
59.82
60.37
59.72
60.37
6,280,444
+0.83(+1.40%)
Jan 13, 2010
59.98
60.21
59.51
59.54
7,129,264
-0.70(-1.16%)
Jan 12, 2010
60.13
60.29
59.92
60.24
6,478,906
+1.01(+1.71%)
Jan 11, 2010
59.35
59.60
59.21
59.23
3,270,382
-0.33(-0.55%)
Jan 08, 2010
59.70
59.73
59.20
59.55
4,364,070
-0.03(-0.04%)
Jan 07, 2010
59.51
59.79
59.44
59.58
4,187,924
+0.10(+0.17%)
Jan 06, 2010
60.14
60.20
59.44
59.48
6,146,650
-0.81(-1.34%)
Jan 05, 2010
60.06
60.45
60.03
60.29
4,260,525
+0.39(+0.65%)
Jan 04, 2010
59.92
60.09
59.75
59.90
4,241,677
-0.05(-0.09%)
Dec 31, 2009
59.95
59.95
59.95
0
-0.29(-0.47%)
Dec 30, 2009
59.97
60.35
59.94
60.24
2,877,344
+0.39(+0.66%)
Dec 29, 2009
59.53
59.95
59.49
59.85
3,923,721
+0.18(+0.30%)
Dec 28, 2009
59.67
59.78
59.56
59.67
4,754,164
-0.17(-0.28%)
Dec 24, 2009
60.25
60.27
59.81
59.83
2,547,107
-0.63(-1.04%)
Dec 23, 2009
60.67
60.95
60.36
60.46
3,502,460
+0.01(+0.02%)
Dec 22, 2009
60.56
60.61
60.31
60.45
4,616,056
-0.85(-1.38%)
Dec 21, 2009
61.40
61.49
60.79
61.29
5,283,694
-0.59(-0.96%)
Dec 18, 2009
62.16
62.36
61.79
61.89
5,681,739
-0.27(-0.43%)
Dec 17, 2009
61.69
62.18
61.49
62.15
6,640,399
+1.11(+1.81%)
Dec 16, 2009
61.31
61.53
60.93
61.05
4,958,773
-0.17(-0.28%)
Dec 15, 2009
61.07
61.36
61.02
61.22
4,488,860
-0.27(-0.44%)
Dec 14, 2009
61.63
61.69
61.39
61.49
3,568,913
+0.07(+0.12%)
Dec 11, 2009
61.25
61.53
60.90
61.42
4,578,049
-0.01(-0.01%)
Dec 10, 2009
61.82
61.89
61.33
61.43
6,666,517
-0.71(-1.15%)
Dec 09, 2009
62.49
62.73
61.81
62.14
5,239,099
-0.29(-0.46%)
Dec 08, 2009
62.73
62.94
62.27
62.43
3,566,238
+0.09(+0.15%)
Dec 07, 2009
62.21
62.52
62.09
62.33
4,159,392
+0.08(+0.13%)
Dec 04, 2009
62.22
62.46
61.97
62.25
9,158,094
-0.67(-1.06%)
Dec 03, 2009
62.98
63.25
62.87
62.92
5,918,329
-0.66(-1.04%)
Dec 02, 2009
63.55
64.00
63.35
63.58
3,289,412
+0.05(+0.08%)
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
.