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 28, 2013
88.05
88.21
87.71
88.10
8,101,799
+0.16(+0.19%)
Feb 27, 2013
88.83
88.87
87.72
87.94
10,034,099
-0.26(-0.30%)
Feb 26, 2013
88.26
88.96
88.16
88.20
13,212,332
-0.51(-0.58%)
Feb 25, 2013
86.49
88.72
86.45
88.71
21,453,588
+1.71(+1.97%)
Feb 22, 2013
86.96
87.23
86.89
87.00
7,152,224
+0.06(+0.07%)
Feb 21, 2013
86.90
87.21
86.78
86.94
11,161,342
+0.51(+0.58%)
Feb 20, 2013
86.00
86.51
85.92
86.44
12,918,772
+0.26(+0.30%)
Feb 19, 2013
86.87
86.90
86.12
86.18
9,932,061
-0.43(-0.50%)
Feb 15, 2013
86.73
86.78
86.29
86.61
7,885,002
-0.25(-0.29%)
Feb 14, 2013
86.45
87.01
86.23
86.86
9,545,251
+0.78(+0.91%)
Feb 13, 2013
86.09
86.44
85.90
86.08
8,859,696
-0.71(-0.81%)
Feb 12, 2013
86.75
86.99
86.58
86.78
6,071,608
-0.22(-0.25%)
Feb 11, 2013
87.02
87.26
86.92
87.00
4,950,029
-0.07(-0.08%)
Feb 08, 2013
86.83
87.10
86.41
87.07
7,537,446
+0.33(+0.39%)
Feb 07, 2013
86.81
87.42
86.70
86.73
8,005,907
-0.19(-0.22%)
Feb 06, 2013
86.62
86.96
86.27
86.93
7,925,658
-0.07(-0.08%)
Feb 04, 2013
86.67
87.19
86.55
86.99
12,499,032
+1.10(+1.28%)
Feb 01, 2013
87.52
87.61
85.87
85.89
14,704,137
-1.13(-1.30%)
Jan 31, 2013
86.81
87.04
86.45
87.02
9,151,933
+0.42(+0.49%)
Jan 30, 2013
86.54
86.76
86.16
86.60
12,921,508
-0.15(-0.17%)
Jan 29, 2013
87.25
87.59
86.69
86.75
7,487,493
-0.48(-0.55%)
Jan 28, 2013
86.80
87.32
86.79
87.23
8,169,597
-0.32(-0.36%)
Jan 25, 2013
87.84
87.97
87.36
87.55
11,797,197
-1.22(-1.37%)
Jan 24, 2013
88.91
88.99
88.46
88.77
5,633,792
-0.31(-0.35%)
Jan 23, 2013
89.26
89.44
88.97
89.08
3,840,520
-0.13(-0.15%)
Jan 22, 2013
88.68
89.23
88.55
89.21
5,222,846
+0.17(+0.19%)
Jan 18, 2013
88.69
89.17
88.61
89.04
6,282,292
+0.68(+0.77%)
Jan 17, 2013
88.51
88.68
88.08
88.36
9,462,853
-0.89(-1.00%)
Jan 16, 2013
89.48
89.52
89.02
89.25
5,778,320
+0.19(+0.21%)
Jan 15, 2013
89.46
89.53
88.99
89.06
7,223,071
+0.41(+0.46%)
Jan 14, 2013
89.04
89.22
88.54
88.65
4,131,508
-0.24(-0.28%)
Jan 12, 2013
87.91
88.91
87.79
88.90
6,434,959
+0.00(+0.00%)
Jan 11, 2013
87.91
88.91
87.79
88.90
6,431,651
+0.79(+0.89%)
Jan 10, 2013
87.99
88.49
87.79
88.11
7,553,024
-0.24(-0.28%)
Jan 09, 2013
88.45
88.67
88.17
88.36
5,217,668
-0.08(-0.09%)
Jan 08, 2013
88.30
88.48
88.14
88.44
5,906,015
+0.58(+0.66%)
Jan 07, 2013
87.80
88.07
87.53
87.86
5,652,919
+0.04(+0.04%)
Jan 04, 2013
87.27
87.85
87.05
87.82
12,908,083
+0.34(+0.39%)
Jan 03, 2013
88.55
88.63
87.45
87.48
13,487,059
-1.20(-1.36%)
Jan 02, 2013
88.60
89.89
88.60
88.68
10,074,360
-1.20(-1.34%)
Dec 31, 2012
91.14
91.21
89.69
89.89
8,659,108
-1.58(-1.73%)
Dec 28, 2012
91.34
91.49
91.07
91.47
5,296,318
+0.52(+0.57%)
Dec 27, 2012
90.40
91.45
90.37
90.95
5,746,684
+0.30(+0.34%)
Dec 26, 2012
90.46
90.65
90.35
90.64
3,030,426
+0.33(+0.36%)
Dec 24, 2012
90.30
90.35
90.20
90.32
1,447,179
-0.16(-0.18%)
Dec 21, 2012
90.52
90.61
90.26
90.48
8,225,127
+0.98(+1.09%)
Dec 20, 2012
89.77
90.03
89.27
89.50
6,171,696
+0.01(+0.02%)
Dec 19, 2012
89.53
90.04
89.35
89.49
6,594,170
+0.30(+0.33%)
Dec 18, 2012
89.85
90.13
88.74
89.19
16,246,122
-0.92(-1.02%)
Dec 17, 2012
91.41
91.42
90.08
90.11
9,282,223
-1.37(-1.50%)
Dec 14, 2012
91.18
91.56
91.09
91.48
5,178,937
+0.68(+0.75%)
Dec 13, 2012
90.51
91.17
90.39
90.80
8,622,146
+0.07(+0.07%)
Dec 12, 2012
91.65
92.03
90.72
90.73
9,619,611
-1.07(-1.16%)
Dec 11, 2012
91.97
92.00
91.65
91.80
5,104,401
-0.70(-0.76%)
Dec 10, 2012
92.49
92.57
92.17
92.50
2,883,618
+0.41(+0.44%)
Dec 07, 2012
92.15
92.49
92.03
92.09
5,432,655
-0.86(-0.92%)
Dec 06, 2012
93.15
93.31
92.89
92.95
3,109,106
+0.20(+0.22%)
Dec 05, 2012
92.81
93.11
92.64
92.75
2,672,680
-0.04(-0.05%)
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
.