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 (%)
Aug 31, 2010
74.08
74.19
73.49
74.07
3,807
+0.84(+1.15%)
Aug 30, 2010
72.53
73.34
72.26
73.23
8,235,714
+1.29(+1.79%)
Aug 27, 2010
72.37
73.97
71.84
71.94
19,791,190
-1.55(-2.11%)
Aug 26, 2010
73.49
74.08
73.26
73.49
10,311,043
+0.14(+0.20%)
Aug 25, 2010
74.29
74.66
73.11
73.34
878
-0.24(-0.32%)
Aug 24, 2010
73.09
73.84
72.84
73.58
585
+1.16(+1.60%)
Aug 23, 2010
72.14
72.51
71.87
72.42
9,313,948
+0.01(+0.02%)
Aug 20, 2010
72.66
72.95
72.27
72.41
10,310,062
-0.08(-0.11%)
Aug 19, 2010
71.56
72.80
71.45
72.49
146
+1.11(+1.56%)
Aug 18, 2010
71.70
72.14
71.35
71.38
439
+0.19(+0.27%)
Aug 17, 2010
71.60
71.60
71.02
71.19
292
-0.41(-0.57%)
Aug 16, 2010
71.16
71.62
71.06
71.60
11,680,720
+1.75(+2.50%)
Aug 13, 2010
69.39
69.96
69.30
69.85
11,487,198
+0.86(+1.25%)
Aug 12, 2010
69.36
69.61
68.88
68.99
11,115,224
-0.17(-0.25%)
Aug 11, 2010
68.50
69.23
68.50
69.16
292
+0.92(+1.34%)
Aug 10, 2010
68.33
68.97
67.92
68.24
16,476,577
+0.14(+0.21%)
Aug 09, 2010
68.11
68.27
68.02
68.10
3,776,033
-0.25(-0.37%)
Aug 06, 2010
68.35
68.43
67.94
68.35
8,848,804
+0.74(+1.09%)
Aug 05, 2010
67.83
67.94
67.49
67.62
5,424,567
+0.31(+0.47%)
Aug 04, 2010
67.94
67.95
67.30
67.30
5,594,746
-0.52(-0.77%)
Aug 03, 2010
67.74
68.05
67.55
67.82
6,390,037
+0.39(+0.58%)
Aug 02, 2010
67.77
67.83
67.43
67.43
8,448,597
-0.96(-1.40%)
Jul 30, 2010
68.39
68.48
67.96
68.39
11,288,109
+1.05(+1.56%)
Jul 29, 2010
66.77
67.40
66.65
67.34
146
-0.02(-0.03%)
Jul 28, 2010
67.04
67.51
66.89
67.36
8,091,084
+0.22(+0.32%)
Jul 27, 2010
67.23
67.51
67.09
67.15
7,827,787
-0.65(-0.96%)
Jul 26, 2010
67.81
67.94
67.38
67.80
7,134,302
-0.12(-0.17%)
Jul 23, 2010
68.61
68.72
67.85
67.91
9,195,738
-0.73(-1.06%)
Jul 22, 2010
69.09
69.10
68.62
68.64
8,462,123
-0.80(-1.16%)
Jul 21, 2010
68.37
69.62
68.34
69.45
11,598,140
+1.16(+1.69%)
Jul 20, 2010
68.52
68.68
68.19
68.29
7,458,472
+0.10(+0.15%)
Jul 19, 2010
68.45
68.57
68.05
68.19
6,325,311
-0.42(-0.62%)
Jul 16, 2010
68.61
68.83
68.25
68.61
11,037,155
+0.27(+0.40%)
Jul 15, 2010
67.89
68.47
67.86
68.34
10,279,079
+0.73(+1.09%)
Jul 14, 2010
67.19
67.72
66.97
67.60
3,966
+0.67(+1.01%)
Jul 13, 2010
67.28
67.31
66.83
66.93
8,580,426
-0.58(-0.86%)
Jul 12, 2010
67.61
67.96
67.41
67.51
5,964,665
-0.03(-0.04%)
Jul 09, 2010
67.53
67.82
67.51
67.53
6,297,001
-0.39(-0.57%)
Jul 08, 2010
67.94
68.17
67.76
67.92
9,198,058
-0.44(-0.64%)
Jul 07, 2010
69.06
69.09
68.30
68.36
146
-0.81(-1.17%)
Jul 06, 2010
68.63
69.26
68.57
69.17
9,726,570
+0.56(+0.82%)
Jul 02, 2010
68.60
69.04
68.17
68.60
9,252,348
-0.71(-1.02%)
Jul 01, 2010
69.13
69.87
69.00
69.31
18,943,680
+0.27(+0.38%)
Jun 30, 2010
68.81
69.07
68.40
69.04
10,618,880
+0.50(+0.73%)
Jun 29, 2010
68.07
68.62
67.97
68.54
15,621
+1.33(+1.98%)
Jun 25, 2010
67.21
67.40
66.61
67.21
7,587,205
+0.27(+0.41%)
Jun 24, 2010
67.42
67.58
66.74
66.94
9,114,093
-0.40(-0.59%)
Jun 23, 2010
66.91
67.57
66.89
67.34
13,466,118
+0.45(+0.68%)
Jun 22, 2010
66.28
66.91
66.11
66.89
8,339,371
+0.79(+1.19%)
Jun 21, 2010
65.45
66.19
65.42
66.10
8,460,232
-0.19(-0.29%)
Jun 18, 2010
66.29
66.57
66.21
66.29
6,147,663
-0.11(-0.16%)
Jun 17, 2010
65.92
66.66
65.87
66.40
8,327,599
+0.54(+0.81%)
Jun 16, 2010
65.95
65.97
65.41
65.86
5,911,060
+0.37(+0.57%)
Jun 15, 2010
65.90
65.99
65.18
65.49
7,250,578
-0.27(-0.41%)
Jun 14, 2010
65.36
65.85
65.29
65.76
7,825,711
-0.34(-0.51%)
Jun 11, 2010
65.88
66.37
65.56
66.10
9,235,369
+0.83(+1.27%)
Jun 10, 2010
65.96
66.02
65.20
65.27
8,952,690
-1.19(-1.79%)
Jun 09, 2010
66.23
66.58
65.96
66.46
8,249,672
-0.07(-0.11%)
Jun 08, 2010
66.45
66.85
66.34
66.53
8,121,152
-0.33(-0.50%)
Jun 07, 2010
66.17
66.90
66.05
66.87
7,793,089
+0.51(+0.77%)
Jun 04, 2010
66.36
66.47
65.62
66.36
11,022,646
+1.74(+2.69%)
Jun 03, 2010
64.61
65.08
64.53
64.62
12,525,532
-0.47(-0.73%)
Jun 02, 2010
65.81
65.95
65.02
65.10
8,335,739
-0.62(-0.95%)
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
.