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 (%)
Jun 28, 2013
81.76
82.86
81.54
82.83
16,022,602
+0.56(+0.68%)
Jun 27, 2013
82.16
82.48
81.71
82.27
16,034,603
+0.83(+1.02%)
Jun 26, 2013
81.75
81.79
81.03
81.44
18,109,402
+0.52(+0.65%)
Jun 25, 2013
81.68
81.77
80.90
80.91
14,770,599
-0.73(-0.89%)
Jun 24, 2013
80.87
82.04
80.82
81.64
32,784,996
+0.34(+0.41%)
Jun 21, 2013
82.61
82.81
81.28
81.30
26,378,160
-1.40(-1.69%)
Jun 20, 2013
83.06
83.41
81.96
82.70
37,198,096
-1.38(-1.64%)
Jun 19, 2013
85.31
85.34
83.72
84.08
22,850,396
-0.88(-1.03%)
Jun 18, 2013
84.64
85.26
84.54
84.96
6,923,499
+0.05(+0.05%)
Jun 17, 2013
85.52
85.56
84.75
84.92
7,976,064
-0.45(-0.53%)
Jun 14, 2013
85.58
86.00
85.37
85.37
8,906,041
-0.20(-0.24%)
Jun 13, 2013
84.80
85.63
84.67
85.57
16,674,176
+1.32(+1.57%)
Jun 12, 2013
84.75
85.37
84.20
84.25
13,590,869
-1.22(-1.43%)
Jun 11, 2013
84.20
85.47
84.09
85.47
17,121,496
+1.00(+1.19%)
Jun 10, 2013
84.53
84.84
84.29
84.47
10,523,362
-0.41(-0.48%)
Jun 07, 2013
85.67
86.12
84.87
84.87
13,945,769
-1.55(-1.79%)
Jun 06, 2013
86.16
87.59
85.81
86.42
11,900,173
-0.05(-0.06%)
Jun 05, 2013
85.72
86.49
85.60
86.47
10,741,306
+1.18(+1.38%)
Jun 04, 2013
85.47
85.87
85.25
85.29
10,005,619
-0.80(-0.92%)
Jun 03, 2013
85.34
86.62
85.28
86.09
20,752,502
+0.45(+0.53%)
May 31, 2013
86.02
86.06
84.67
85.63
24,269,850
-0.29(-0.34%)
May 30, 2013
86.23
86.32
85.69
85.92
13,381,129
-0.21(-0.24%)
May 29, 2013
85.76
86.18
85.64
86.13
15,100,943
+0.96(+1.12%)
May 28, 2013
86.86
86.99
85.16
85.17
18,133,394
-2.22(-2.54%)
May 24, 2013
87.52
87.85
87.33
87.39
7,160,644
+0.12(+0.14%)
May 23, 2013
87.65
87.72
86.62
87.27
12,305,589
+0.41(+0.47%)
May 22, 2013
88.30
88.70
86.64
86.86
24,540,806
-1.31(-1.49%)
May 21, 2013
87.49
88.19
87.11
88.17
10,400,681
+0.69(+0.79%)
May 20, 2013
88.01
88.04
87.38
87.48
7,805,003
-0.10(-0.12%)
May 17, 2013
88.25
88.40
87.52
87.58
9,938,258
-1.12(-1.27%)
May 16, 2013
88.27
88.99
88.24
88.71
11,307,638
+0.91(+1.04%)
May 15, 2013
87.94
88.08
87.11
87.79
19,524,904
-0.37(-0.42%)
May 13, 2013
88.20
88.43
88.01
88.17
10,760,191
-0.68(-0.77%)
May 10, 2013
89.60
89.62
88.18
88.85
15,624,842
-0.97(-1.07%)
May 09, 2013
90.17
90.77
89.77
89.81
10,060,030
-0.23(-0.26%)
May 08, 2013
89.99
90.41
89.91
90.05
7,662,232
+0.14(+0.16%)
May 07, 2013
89.93
90.16
89.82
89.90
6,744,877
-0.35(-0.39%)
May 06, 2013
90.64
90.72
90.02
90.26
6,845,531
-0.22(-0.25%)
May 03, 2013
91.40
92.66
90.41
90.48
15,081,096
-2.18(-2.36%)
May 02, 2013
92.47
92.75
92.41
92.66
5,575,714
-0.12(-0.13%)
May 01, 2013
92.37
92.97
92.35
92.78
14,333,823
+0.94(+1.03%)
Apr 30, 2013
92.03
92.35
91.59
91.84
5,996,857
+0.05(+0.06%)
Apr 29, 2013
92.27
92.38
91.65
91.79
6,584,280
-0.34(-0.36%)
Apr 26, 2013
91.98
92.21
91.29
92.12
6,561,664
+0.84(+0.92%)
Apr 25, 2013
91.27
91.36
91.16
91.29
5,756,306
-0.40(-0.43%)
Apr 24, 2013
91.44
91.70
91.31
91.68
4,920,254
+0.23(+0.25%)
Apr 23, 2013
92.03
92.42
91.37
91.45
10,772,460
-0.32(-0.35%)
Apr 22, 2013
91.71
92.05
91.59
91.77
6,053,088
+0.07(+0.07%)
Apr 19, 2013
91.79
91.82
91.56
91.71
7,332,039
-0.19(-0.21%)
Apr 18, 2013
91.69
92.00
91.53
91.90
9,388,319
+0.22(+0.24%)
Apr 17, 2013
91.31
92.23
91.31
91.68
12,082,303
+0.60(+0.66%)
Apr 16, 2013
91.03
91.48
91.00
91.07
8,777,566
-0.75(-0.82%)
Apr 15, 2013
91.18
91.86
90.99
91.83
17,342,674
+0.79(+0.87%)
Apr 12, 2013
90.59
91.04
90.26
91.03
12,395,578
+1.34(+1.49%)
Apr 11, 2013
89.72
89.96
89.51
89.70
10,047,674
+0.17(+0.19%)
Apr 10, 2013
90.03
90.09
89.52
89.53
14,418,604
-1.25(-1.37%)
Apr 09, 2013
91.11
91.27
90.62
90.77
9,611,420
-0.22(-0.25%)
Apr 08, 2013
91.56
91.74
90.92
91.00
10,742,142
-0.70(-0.77%)
Apr 05, 2013
91.74
92.15
91.56
91.70
24,950,188
+1.81(+2.02%)
Apr 04, 2013
89.29
89.90
89.20
89.89
12,544,128
+1.06(+1.19%)
Apr 03, 2013
88.33
89.07
88.29
88.82
12,760,769
+0.79(+0.90%)
Apr 02, 2013
88.15
88.21
87.91
88.03
7,283,414
-0.36(-0.41%)
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
.