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 (%)
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%)
Dec 01, 2009
63.87
63.98
63.49
63.53
5,966,049
-0.92(-1.43%)
Nov 30, 2009
64.16
64.51
64.03
64.45
4,671,625
+0.15(+0.24%)
Nov 27, 2009
64.29
64.40
64.09
64.29
3,372,098
+0.24(+0.37%)
Nov 25, 2009
63.69
64.18
63.34
64.05
4,182,314
+0.29(+0.46%)
Nov 24, 2009
63.43
63.83
63.35
63.76
4,340,962
+0.40(+0.63%)
Nov 23, 2009
63.05
63.43
62.92
63.36
4,826,815
-0.08(-0.13%)
Nov 20, 2009
63.36
63.61
63.09
63.44
6,201,668
-0.01(-0.02%)
Nov 19, 2009
63.52
63.91
63.30
63.45
4,452,738
+0.11(+0.18%)
Nov 18, 2009
63.65
63.71
63.19
63.34
3,618,743
-0.37(-0.59%)
Nov 17, 2009
63.35
63.89
63.23
63.71
4,759,392
+0.34(+0.54%)
Nov 16, 2009
63.13
63.66
63.04
63.37
7,760,089
+0.73(+1.17%)
Nov 13, 2009
62.53
62.73
62.33
62.64
2,390,217
+0.29(+0.46%)
Nov 12, 2009
62.19
62.42
61.66
62.35
5,144,677
-0.11(-0.18%)
Nov 11, 2009
62.45
62.80
62.35
62.47
2,655,389
+0.26(+0.42%)
Nov 10, 2009
62.73
62.76
61.97
62.21
3,823,104
-0.11(-0.18%)
Nov 09, 2009
62.21
62.49
62.11
62.32
2,545,462
+0.07(+0.12%)
Nov 06, 2009
62.28
62.33
61.67
62.25
5,069,346
+0.06(+0.10%)
Nov 05, 2009
61.94
62.19
61.89
62.19
4,276,049
+0.00(+0.00%)
Nov 04, 2009
62.43
62.74
61.89
62.19
8,020,614
-0.57(-0.91%)
Nov 03, 2009
63.55
63.60
62.69
62.76
6,703,005
-0.63(-1.00%)
Nov 02, 2009
63.70
63.75
63.23
63.39
5,193,330
-0.49(-0.76%)
Oct 30, 2009
63.43
64.03
63.27
63.88
7,673,650
+0.91(+1.45%)
Oct 29, 2009
63.24
63.40
62.66
62.97
6,964,898
-0.69(-1.09%)
Oct 28, 2009
63.45
63.89
63.33
63.66
6,875,025
+0.30(+0.47%)
Oct 27, 2009
62.67
63.43
62.64
63.36
6,711,468
+0.85(+1.37%)
Oct 26, 2009
62.99
63.03
62.39
62.51
6,188,287
-0.82(-1.30%)
Oct 23, 2009
63.41
63.52
63.28
63.33
4,492,309
-0.48(-0.75%)
Oct 22, 2009
63.61
63.91
63.58
63.81
3,856,571
-0.31(-0.49%)
Oct 21, 2009
64.13
64.17
63.70
64.12
5,030,465
-0.39(-0.60%)
Oct 20, 2009
64.61
64.73
64.42
64.51
4,366,568
+0.35(+0.54%)
Oct 19, 2009
63.75
64.17
63.61
64.16
4,743,583
+0.50(+0.79%)
Oct 16, 2009
63.49
63.71
63.18
63.66
5,572,741
+0.51(+0.81%)
Oct 15, 2009
63.07
63.64
62.94
63.15
5,602,770
-0.29(-0.46%)
Oct 14, 2009
63.70
64.09
63.29
63.44
8,127,877
-0.95(-1.48%)
Oct 13, 2009
64.44
64.59
64.20
64.39
4,327,853
+0.33(+0.52%)
Oct 12, 2009
63.91
64.25
63.77
64.06
2,908,149
+0.10(+0.16%)
Oct 09, 2009
65.11
65.17
63.69
63.96
12,198,407
-1.50(-2.29%)
Oct 08, 2009
66.50
66.54
65.15
65.46
8,803,488
-0.69(-1.05%)
Oct 07, 2009
65.81
66.25
65.76
66.16
5,384,060
+0.77(+1.17%)
Oct 06, 2009
65.87
65.90
65.35
65.39
5,901,612
-0.65(-0.99%)
Oct 05, 2009
66.34
66.47
65.88
66.04
4,363,188
+0.01(+0.01%)
Oct 02, 2009
66.88
66.90
65.95
66.04
7,238,321
-0.46(-0.69%)
Oct 01, 2009
66.00
66.74
65.90
66.50
8,627,786
+0.69(+1.05%)
Sep 30, 2009
65.74
66.12
65.60
65.80
4,115,402
-0.06(-0.09%)
Sep 29, 2009
65.58
66.14
65.46
65.86
4,682,655
+0.41(+0.62%)
Sep 28, 2009
65.58
65.98
65.44
65.46
6,392,072
+0.11(+0.17%)
Sep 25, 2009
64.94
65.40
64.61
65.35
5,780,016
+0.82(+1.27%)
Sep 24, 2009
64.36
64.75
64.14
64.53
6,984,462
+0.19(+0.29%)
Sep 23, 2009
63.99
64.41
63.49
64.34
8,564,130
+0.19(+0.30%)
Sep 22, 2009
63.79
64.27
63.70
64.15
3,100,595
+0.13(+0.21%)
Sep 21, 2009
64.09
64.35
63.60
64.01
4,573,233
+0.15(+0.23%)
Sep 18, 2009
64.16
64.38
63.81
63.87
4,218,076
+0.07(+0.10%)
Sep 17, 2009
63.82
64.51
63.47
63.80
4,246,019
+0.33(+0.52%)
Sep 16, 2009
63.59
63.99
63.09
63.47
5,595,885
-0.05(-0.08%)
Sep 15, 2009
63.49
63.87
63.41
63.53
3,280,287
-0.33(-0.51%)
Sep 14, 2009
64.04
64.47
63.79
63.85
3,177,816
-0.64(-0.99%)
Sep 11, 2009
64.57
65.15
64.43
64.49
7,236,036
+0.35(+0.55%)
Sep 10, 2009
63.31
64.50
63.30
64.14
6,622,967
+1.16(+1.84%)
Sep 09, 2009
62.62
62.98
62.37
62.98
4,771,438
-0.07(-0.12%)
Sep 08, 2009
63.01
63.61
62.93
63.05
3,701,719
-0.45(-0.70%)
Sep 04, 2009
64.32
64.43
63.40
63.50
5,462,011
-1.10(-1.70%)
Sep 03, 2009
64.59
64.77
64.39
64.60
4,053,804
-0.40(-0.62%)
Sep 02, 2009
64.35
65.14
64.19
65.00
6,514,582
+0.93(+1.46%)
Sep 01, 2009
63.91
64.41
63.45
64.07
4,954,037
-0.36(-0.56%)
Aug 31, 2009
64.27
64.60
63.87
64.43
4,347,752
+0.06(+0.09%)
Aug 28, 2009
63.65
64.37
63.57
64.37
3,107,336
+0.29(+0.46%)
Aug 27, 2009
64.15
64.44
63.85
64.07
3,769,248
-0.25(-0.39%)
Aug 26, 2009
64.15
64.39
63.97
64.33
4,836,527
+0.29(+0.46%)
Aug 25, 2009
63.61
64.09
63.30
64.03
5,037,279
+0.36(+0.57%)
Aug 24, 2009
62.35
63.67
62.33
63.67
6,687,368
+1.13(+1.81%)
Aug 21, 2009
63.79
63.85
62.53
62.54
9,386,876
-1.31(-2.06%)
Aug 20, 2009
63.61
63.94
63.21
63.85
4,921,836
+0.52(+0.82%)
Aug 19, 2009
63.47
63.61
62.97
63.33
5,274,969
+0.52(+0.83%)
Aug 18, 2009
63.13
63.21
62.70
62.81
3,835,067
+0.02(+0.02%)
Aug 17, 2009
62.66
63.19
62.61
62.80
5,352,422
+0.54(+0.86%)
Aug 14, 2009
62.23
62.83
62.17
62.26
6,612,606
+0.24(+0.39%)
Aug 13, 2009
61.23
62.13
61.03
62.02
5,880,834
+0.87(+1.42%)
Aug 12, 2009
61.99
62.07
60.75
61.15
7,090,628
-0.66(-1.07%)
Aug 11, 2009
61.62
61.94
61.35
61.81
5,514,194
+0.71(+1.16%)
Aug 10, 2009
60.37
61.12
60.30
61.11
4,723,066
+0.75(+1.25%)
Aug 07, 2009
60.31
60.65
60.17
60.35
5,312,349
-0.51(-0.83%)
Aug 06, 2009
60.63
61.29
60.31
60.86
4,840,505
+0.21(+0.34%)
Aug 05, 2009
60.90
61.86
60.61
60.65
6,684,431
-0.92(-1.49%)
Aug 04, 2009
62.45
62.51
61.14
61.57
5,745,773
-0.46(-0.75%)
Aug 03, 2009
62.57
62.61
61.77
62.04
6,041,180
-1.20(-1.89%)
Jul 31, 2009
62.59
63.27
62.21
63.23
8,541,674
+1.13(+1.81%)
Jul 30, 2009
61.05
62.13
60.85
62.11
6,058,289
+0.95(+1.55%)
Jul 29, 2009
61.47
61.55
60.65
61.16
4,363,277
+0.33(+0.55%)
Jul 28, 2009
60.51
61.24
60.31
60.83
4,984,892
+0.59(+0.97%)
Jul 27, 2009
60.17
60.47
59.99
60.24
4,132,001
-0.45(-0.75%)
Jul 25, 2009
60.69
60.71
60.69
60.69
13,518
-0.30(-0.49%)
Jul 24, 2009
60.69
60.99
60.54
60.99
2,646,759
+0.29(+0.48%)
Jul 23, 2009
61.87
61.89
60.41
60.70
5,725,744
-1.13(-1.83%)
Jul 22, 2009
62.29
62.38
61.60
61.83
2,978,609
-0.56(-0.90%)
Jul 21, 2009
60.99
62.49
60.89
62.39
5,840,290
+1.22(+2.00%)
Jul 20, 2009
60.59
61.69
60.56
61.17
6,651,706
+0.32(+0.53%)
Jul 17, 2009
61.29
61.60
60.85
60.85
5,765,972
-0.95(-1.54%)
Jul 16, 2009
61.90
62.15
61.69
61.81
6,334,972
+0.66(+1.08%)
Jul 15, 2009
61.80
62.03
61.14
61.15
6,993,109
-1.61(-2.57%)
Jul 14, 2009
63.20
63.45
62.49
62.76
5,441,236
-1.06(-1.66%)
Jul 13, 2009
64.21
64.31
63.73
63.82
3,904,720
-0.36(-0.56%)
Jul 10, 2009
63.77
64.25
63.65
64.18
5,970,102
+0.59(+0.92%)
Jul 09, 2009
63.59
63.85
62.99
63.59
7,858,621
-0.77(-1.19%)
Jul 08, 2009
63.44
64.57
63.29
64.36
11,864,078
+1.17(+1.85%)
Jul 07, 2009
62.44
63.28
62.43
63.19
3,886,819
+0.42(+0.67%)
Jul 06, 2009
62.73
62.89
62.29
62.77
2,828,811
-0.12(-0.19%)
Jul 02, 2009
62.91
63.10
62.69
62.89
3,965,777
+0.15(+0.23%)
Jul 01, 2009
62.31
62.75
62.19
62.75
5,067,629
-0.33(-0.52%)
Jun 30, 2009
62.82
63.43
62.57
63.07
5,613,048
-0.11(-0.17%)
Jun 29, 2009
63.41
63.61
63.08
63.18
6,499,411
+0.09(+0.15%)
Jun 26, 2009
63.11
63.29
62.83
63.09
6,072,810
+0.11(+0.17%)
Jun 25, 2009
62.15
63.03
62.15
62.98
10,705,229
+1.13(+1.83%)
Jun 24, 2009
62.46
62.74
61.80
61.85
9,821,297
-0.63(-1.00%)
Jun 23, 2009
61.87
62.57
61.75
62.47
8,031,809
+0.73(+1.18%)
Jun 22, 2009
61.65
61.97
61.40
61.75
5,925,787
+0.59(+0.97%)
Jun 19, 2009
60.25
61.16
60.17
61.15
7,123,208
+0.83(+1.37%)
Jun 18, 2009
60.86
61.08
60.10
60.33
10,186,559
-0.93(-1.51%)
Jun 17, 2009
61.66
62.25
61.25
61.25
10,790,957
-0.35(-0.56%)
Jun 16, 2009
60.67
61.65
60.56
61.60
8,060,408
+1.05(+1.74%)
Jun 15, 2009
60.39
60.79
60.35
60.55
6,774,990
+0.54(+0.90%)
Jun 12, 2009
59.64
60.46
59.64
60.01
9,906,371
+0.53(+0.90%)
Jun 11, 2009
58.53
59.71
58.49
59.47
16,032,182
+0.65(+1.11%)
Jun 10, 2009
59.27
59.65
58.40
58.82
18,204,964
-0.94(-1.57%)
Jun 09, 2009
60.15
60.23
59.53
59.76
9,065,490
-0.01(-0.01%)
Jun 08, 2009
60.24
60.49
59.68
59.77
6,123,203
-0.15(-0.26%)
Jun 05, 2009
59.97
60.63
59.73
59.92
12,655,983
-0.46(-0.76%)
Jun 04, 2009
60.98
61.17
60.19
60.38
8,154,288
-1.27(-2.07%)
Jun 03, 2009
61.33
61.77
60.91
61.65
10,086,317
+0.57(+0.94%)
Jun 02, 2009
61.10
61.21
60.55
61.08
7,592,085
+0.33(+0.54%)
Jun 01, 2009
61.59
61.61
60.41
60.75
10,475,832
-2.05(-3.27%)
May 29, 2009
61.16
62.85
61.12
62.81
7,116,814
+1.58(+2.58%)
May 28, 2009
61.21
61.35
60.18
61.23
14,729,929
+0.87(+1.45%)
May 27, 2009
61.52
61.75
60.28
60.35
11,230,265
-1.09(-1.77%)
May 26, 2009
62.73
62.76
61.44
61.44
5,447,253
-0.94(-1.51%)
May 22, 2009
62.57
63.02
62.26
62.38
6,724,033
-0.70(-1.11%)
May 21, 2009
65.06
65.12
62.93
63.08
7,154,327
-1.63(-2.51%)
May 20, 2009
63.98
64.80
63.91
64.71
4,236,694
+0.67(+1.05%)
May 19, 2009
64.15
64.34
63.83
64.03
2,435,270
-0.34(-0.53%)
May 18, 2009
65.37
65.44
64.27
64.37
3,350,452
-0.95(-1.46%)
May 17, 2009
65.36
65.40
65.00
65.33
432,930
-0.06(-0.09%)
May 15, 2009
65.36
65.40
65.00
65.39
3,458,247
-0.02(-0.03%)
May 14, 2009
65.09
65.53
64.89
65.41
2,555,759
+0.25(+0.39%)
May 13, 2009
64.94
65.32
64.85
65.16
2,874,928
+0.70(+1.09%)
May 12, 2009
64.15
64.71
63.90
64.45
3,455,581
+0.23(+0.36%)
May 11, 2009
64.06
64.33
63.89
64.22
3,249,585
+0.90(+1.42%)
May 08, 2009
63.37
63.62
63.12
63.32
3,288,605
+0.15(+0.24%)
May 07, 2009
63.99
64.49
62.91
63.17
8,628,993
-1.58(-2.44%)
May 06, 2009
64.77
65.36
64.69
64.75
3,067,461
-0.15(-0.24%)
May 05, 2009
65.00
65.25
64.53
64.90
2,052,543
-0.08(-0.12%)
May 04, 2009
64.89
65.05
64.83
64.98
3,368,442
+0.21(+0.33%)
May 01, 2009
64.77
64.89
64.41
64.77
4,156,386
-0.65(-0.99%)
Apr 30, 2009
65.35
65.60
64.95
65.42
4,165,042
-0.26(-0.40%)
Apr 29, 2009
66.48
66.75
65.46
65.68
5,626,303
-0.59(-0.89%)
Apr 28, 2009
67.70
67.75
66.09
66.26
3,497,146
-1.10(-1.63%)
Apr 27, 2009
67.41
67.49
66.74
67.36
3,440,272
+0.29(+0.43%)
Apr 24, 2009
67.22
67.35
66.76
67.08
4,243,007
-0.68(-1.00%)
Apr 23, 2009
67.60
67.86
67.32
67.76
2,531,317
-0.01(-0.01%)
Apr 22, 2009
68.33
68.40
67.44
67.76
3,415,600
-0.41(-0.61%)
Apr 21, 2009
69.39
69.50
68.18
68.18
2,702,628
-0.68(-0.99%)
Apr 20, 2009
68.45
68.97
68.33
68.86
2,570,390
+1.03(+1.51%)
Apr 17, 2009
68.34
68.50
67.61
67.83
3,872,371
-0.75(-1.10%)
Apr 16, 2009
68.60
69.00
68.55
68.58
1,582,669
-0.55(-0.79%)
Apr 15, 2009
69.45
69.56
68.62
69.13
1,727,873
-0.12(-0.17%)
Apr 14, 2009
68.86
69.50
68.65
69.25
2,003,090
+0.36(+0.52%)
Apr 13, 2009
68.67
69.04
68.65
68.89
1,419,225
+0.63(+0.92%)
Apr 09, 2009
68.34
68.82
68.02
68.26
1,632,464
-0.87(-1.25%)
Apr 08, 2009
68.74
69.27
68.66
69.13
1,511,009
+0.61(+0.89%)
Apr 07, 2009
68.39
68.90
68.35
68.52
1,968,031
+0.17(+0.25%)
Apr 06, 2009
69.06
69.09
68.18
68.35
2,126,081
-0.29(-0.43%)
Apr 03, 2009
69.97
70.14
68.47
68.64
4,972,962
-1.43(-2.05%)
Apr 02, 2009
70.62
70.74
69.92
70.08
2,648,284
-0.87(-1.22%)
Apr 01, 2009
70.78
71.07
70.38
70.94
3,573,433
+0.44(+0.62%)
Mar 31, 2009
70.06
70.56
70.03
70.50
1,641,071
+0.50(+0.71%)
Mar 30, 2009
70.32
70.61
69.32
70.00
3,448,500
+0.78(+1.13%)
Mar 26, 2009
68.32
69.40
68.14
69.22
3,576,265
+0.79(+1.16%)
Mar 25, 2009
68.89
69.18
68.24
68.43
3,822,615
-0.93(-1.35%)
Mar 24, 2009
68.16
70.14
67.98
69.36
8,211,996
+0.65(+0.95%)
Mar 23, 2009
69.04
69.10
68.68
68.71
3,144,080
-0.60(-0.87%)
Mar 20, 2009
69.78
70.03
69.22
69.31
5,217,229
-0.39(-0.56%)
Mar 19, 2009
70.44
70.47
69.51
69.70
5,473,934
+0.09(+0.12%)
Mar 18, 2009
67.44
71.94
67.30
69.61
12,862,866
+2.54(+3.79%)
Mar 17, 2009
67.84
68.25
66.95
67.07
4,612,170
-0.37(-0.54%)
Mar 16, 2009
67.24
67.66
67.03
67.44
4,896,216
-1.08(-1.58%)
Mar 13, 2009
68.53
69.28
68.25
68.52
0
-0.35(-0.50%)
Mar 12, 2009
68.47
69.34
68.24
68.86
5,335,919
+0.33(+0.48%)
Mar 11, 2009
67.56
68.54
67.32
68.54
4,650,175
+0.73(+1.08%)
Mar 10, 2009
68.32
68.53
67.70
67.80
3,902,129
-1.33(-1.92%)
Mar 09, 2009
69.70
69.73
68.78
69.13
3,104,274
-0.41(-0.59%)
Mar 06, 2009
69.54
70.68
69.42
69.54
0
-0.43(-0.61%)
Mar 05, 2009
69.38
70.07
68.99
69.96
5,014,984
+1.85(+2.72%)
Mar 04, 2009
67.69
68.20
67.47
68.11
4,765,379
-0.77(-1.12%)
Mar 02, 2009
68.18
68.88
68.09
68.88
4,950,768
+0.93(+1.37%)
Feb 27, 2009
68.41
68.70
67.50
67.95
0
-0.39(-0.58%)
Feb 26, 2009
68.61
68.87
68.02
68.34
3,914,863
-0.73(-1.05%)
Feb 25, 2009
70.19
70.36
68.72
69.07
5,859,681
-0.81(-1.15%)
Feb 24, 2009
70.50
71.15
69.88
69.88
6,292,770
-0.07(-0.10%)
Feb 23, 2009
69.10
69.95
68.81
69.95
4,031,198
+0.64(+0.92%)
Feb 21, 2009
69.54
70.14
68.90
69.31
0
+0.00(+0.00%)
Feb 20, 2009
69.54
70.14
68.90
69.31
6,405,209
+0.67(+0.97%)
Feb 19, 2009
68.49
69.40
68.18
68.64
4,826,936
-1.19(-1.70%)
Feb 18, 2009
70.74
71.07
69.56
69.83
4,151,050
-0.60(-0.85%)
Feb 17, 2009
69.73
70.47
69.60
70.43
4,218,893
+2.13(+3.11%)
Feb 14, 2009
69.33
69.33
68.18
68.30
0
+0.00(+0.00%)
Feb 13, 2009
69.33
69.33
68.18
68.30
3,700,837
-1.87(-2.66%)
Feb 12, 2009
70.68
70.82
69.86
70.17
2,726,548
-0.67(-0.94%)
Feb 11, 2009
70.50
71.03
70.38
70.84
4,159,416
+0.91(+1.30%)
Feb 10, 2009
69.44
70.00
69.00
69.93
5,672,027
+1.49(+2.17%)
Feb 09, 2009
67.82
68.48
67.40
68.44
3,384,376
+0.22(+0.32%)
Feb 06, 2009
68.20
68.60
67.96
68.22
2,500,150
-0.21(-0.31%)
Feb 05, 2009
68.86
69.28
68.17
68.44
3,417,658
+0.06(+0.09%)
Feb 04, 2009
68.53
68.61
67.78
68.38
3,456,457
-0.24(-0.35%)
Feb 03, 2009
69.56
69.92
68.53
68.62
4,267,669
-1.67(-2.38%)
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
.