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 28, 2010
65.26
65.45
64.93
65.26
8,584,352
+0.30(+0.46%)
May 27, 2010
65.48
65.59
64.84
64.96
11,316,468
-1.51(-2.27%)
May 26, 2010
66.42
66.55
65.87
66.47
369
-0.19(-0.28%)
May 25, 2010
66.34
67.55
66.55
66.66
8,982
+0.32(+0.49%)
May 24, 2010
66.78
66.86
66.21
66.34
11,416,918
-0.23(-0.35%)
May 21, 2010
67.36
67.46
66.18
66.57
27,608,482
+0.07(+0.10%)
May 20, 2010
66.60
66.63
65.96
66.50
591
+1.37(+2.11%)
May 19, 2010
64.88
65.57
64.88
65.13
20,880,580
+0.22(+0.33%)
May 18, 2010
64.18
65.04
64.09
64.91
443
+0.98(+1.53%)
May 17, 2010
64.06
64.73
63.89
63.93
9,318,843
-0.24(-0.37%)
May 14, 2010
64.17
64.58
63.63
64.17
14,485,992
+1.10(+1.74%)
May 13, 2010
63.07
63.27
62.35
63.07
10,128,401
+0.41(+0.66%)
May 12, 2010
62.99
63.07
62.63
62.66
8,178,183
-0.48(-0.76%)
May 11, 2010
63.08
63.34
62.89
63.14
11,428,755
-0.16(-0.26%)
May 10, 2010
63.39
63.53
63.25
63.30
15,141,647
-1.34(-2.07%)
May 07, 2010
64.84
66.34
64.43
64.64
27,711,152
-0.82(-1.25%)
May 06, 2010
63.68
67.63
63.42
65.46
1,774
+1.50(+2.35%)
May 05, 2010
63.66
64.01
63.13
63.96
18,068,000
+0.83(+1.32%)
May 04, 2010
62.77
63.21
62.60
63.12
887
+1.12(+1.80%)
May 03, 2010
61.83
62.23
61.73
62.01
6,227,887
-0.08(-0.13%)
Apr 30, 2010
61.52
62.12
61.40
62.09
10,275,147
+0.71(+1.15%)
Apr 29, 2010
61.23
61.48
61.00
61.38
6,034,961
+0.26(+0.42%)
Apr 28, 2010
61.42
61.56
60.98
61.13
12,433,666
-0.53(-0.85%)
Apr 27, 2010
61.23
61.95
61.13
61.65
19,585,276
+0.86(+1.41%)
Apr 26, 2010
61.00
61.09
60.61
60.80
7,053,923
+0.07(+0.11%)
Apr 23, 2010
60.80
60.90
60.57
60.73
7,086,689
-0.22(-0.35%)
Apr 22, 2010
61.26
61.39
60.88
60.94
6,835,131
-0.18(-0.30%)
Apr 21, 2010
60.84
61.21
60.83
61.13
6,175,889
+0.50(+0.82%)
Apr 20, 2010
60.55
60.65
60.41
60.63
3,390,502
+0.22(+0.36%)
Apr 19, 2010
60.57
60.67
60.33
60.41
4,765,284
-0.15(-0.24%)
Apr 16, 2010
60.25
60.65
60.14
60.56
12,324,250
+0.44(+0.73%)
Apr 15, 2010
59.88
60.32
59.76
60.12
5,487,174
+0.07(+0.11%)
Apr 14, 2010
60.49
60.57
60.05
60.05
5,297,415
-0.42(-0.70%)
Apr 13, 2010
60.58
60.62
60.33
60.48
4,586,284
+0.20(+0.32%)
Apr 12, 2010
60.09
60.36
60.04
60.28
4,361,822
+0.32(+0.53%)
Apr 09, 2010
59.72
60.02
59.58
59.97
3,429,518
+0.14(+0.24%)
Apr 08, 2010
59.91
60.07
59.63
59.82
5,634,891
+0.03(+0.04%)
Apr 07, 2010
58.94
59.93
58.83
59.80
9,481,382
+0.75(+1.28%)
Apr 06, 2010
59.17
59.20
58.87
59.04
5,318,868
-0.06(-0.10%)
Apr 05, 2010
59.29
59.40
58.91
59.10
8,386,473
-0.84(-1.41%)
Apr 01, 2010
59.95
59.95
59.95
0
-0.15(-0.24%)
Mar 31, 2010
59.91
60.11
59.72
60.09
6,350,382
+0.41(+0.69%)
Mar 30, 2010
59.44
59.72
59.27
59.68
4,847,231
+0.19(+0.32%)
Mar 29, 2010
59.61
59.66
59.29
59.50
4,832,962
-0.23(-0.38%)
Mar 26, 2010
59.45
59.84
59.42
59.72
6,123,753
+0.17(+0.28%)
Mar 25, 2010
59.84
59.92
59.33
59.56
12,314,516
-0.38(-0.64%)
Mar 24, 2010
60.32
60.60
59.80
59.94
11,988,151
-1.11(-1.83%)
Mar 23, 2010
61.15
61.32
61.04
61.05
4,333,896
-0.29(-0.47%)
Mar 22, 2010
61.34
61.43
61.25
61.34
3,652,241
+0.07(+0.11%)
Mar 19, 2010
61.05
61.49
61.01
61.28
4,432,707
+0.06(+0.10%)
Mar 18, 2010
61.38
61.42
61.11
61.21
4,096,151
-0.20(-0.33%)
Mar 17, 2010
61.31
61.42
61.15
61.42
5,184,660
+0.26(+0.43%)
Mar 16, 2010
60.81
61.16
60.79
61.15
5,856,934
+0.48(+0.80%)
Mar 15, 2010
60.60
60.74
60.58
60.67
2,884,538
-0.08(-0.13%)
Mar 12, 2010
60.27
60.87
60.25
60.75
4,616,029
+0.38(+0.62%)
Mar 11, 2010
60.02
60.52
60.01
60.38
3,904,033
+0.22(+0.37%)
Mar 10, 2010
60.09
60.23
59.89
60.15
4,789,999
-0.15(-0.26%)
Mar 09, 2010
60.42
60.43
60.03
60.31
3,833,086
+0.01(+0.02%)
Mar 08, 2010
60.36
60.41
60.23
60.29
4,245,092
-0.32(-0.52%)
Mar 05, 2010
60.99
61.01
60.51
60.61
5,693,960
-0.81(-1.31%)
Mar 04, 2010
61.07
61.56
60.99
61.42
3,536,648
+0.32(+0.53%)
Mar 03, 2010
61.11
61.15
60.90
61.09
3,211,056
-0.15(-0.25%)
Mar 02, 2010
61.02
61.29
60.90
61.25
3,366,785
-0.08(-0.13%)
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
.