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 31, 2012
92.65
94.14
92.38
93.06
42,743,880
+1.06(+1.16%)
May 30, 2012
91.40
92.13
91.39
92.00
23,543,172
+2.28(+2.54%)
May 29, 2012
89.99
90.30
89.71
89.72
8,054,053
-0.28(-0.31%)
May 25, 2012
90.02
90.10
89.81
90.00
6,476,538
+0.34(+0.37%)
May 24, 2012
89.88
90.28
89.53
89.66
14,062,464
-0.34(-0.38%)
May 23, 2012
90.11
90.82
89.97
90.01
16,103,645
+0.62(+0.69%)
May 22, 2012
89.53
89.62
89.02
89.39
16,872,728
-1.01(-1.11%)
May 21, 2012
90.36
90.77
90.16
90.39
13,140,075
-0.19(-0.21%)
May 18, 2012
89.90
90.76
89.79
90.58
13,900,272
+0.02(+0.02%)
May 17, 2012
89.00
90.64
88.99
90.56
20,377,076
+1.58(+1.77%)
May 16, 2012
88.23
89.11
88.04
88.99
8,860,601
+0.26(+0.29%)
May 15, 2012
88.31
88.78
88.12
88.73
9,277,506
+0.36(+0.40%)
May 14, 2012
88.15
88.47
87.96
88.37
12,051,235
+1.22(+1.40%)
May 11, 2012
87.15
87.23
86.76
87.16
7,179,485
+0.71(+0.83%)
May 10, 2012
86.08
86.51
85.65
86.44
8,641,903
-0.26(-0.29%)
May 09, 2012
87.12
87.21
86.38
86.70
7,992,018
+0.06(+0.07%)
May 08, 2012
86.56
87.16
86.54
86.64
8,297,463
+0.46(+0.53%)
May 07, 2012
86.29
86.40
86.08
86.18
4,426,190
+0.01(+0.02%)
May 04, 2012
85.68
86.20
85.62
86.16
8,730,228
+0.67(+0.78%)
May 03, 2012
85.07
85.60
85.01
85.49
4,830,188
-0.02(-0.03%)
May 02, 2012
85.49
85.57
85.19
85.51
4,888,957
+0.60(+0.70%)
May 01, 2012
85.65
85.78
84.65
84.92
9,892,490
-0.44(-0.52%)
Apr 30, 2012
85.54
85.67
85.26
85.36
5,770,357
+0.02(+0.03%)
Apr 27, 2012
85.14
85.39
84.97
85.34
3,868,399
+0.07(+0.09%)
Apr 26, 2012
85.43
85.46
84.83
85.26
7,053,747
+0.51(+0.60%)
Apr 25, 2012
84.70
85.36
84.17
84.75
12,176,752
-0.44(-0.51%)
Apr 24, 2012
85.57
85.68
85.18
85.19
5,960,350
-0.60(-0.70%)
Apr 23, 2012
85.93
86.15
85.70
85.80
7,105,970
+0.62(+0.73%)
Apr 20, 2012
84.81
85.22
84.64
85.18
6,932,906
+0.01(+0.02%)
Apr 19, 2012
85.31
85.47
85.14
85.16
7,386,596
+0.08(+0.09%)
Apr 18, 2012
85.16
85.21
84.93
85.08
5,599,922
+0.25(+0.29%)
Apr 17, 2012
84.78
85.00
84.58
84.83
7,420,020
-0.05(-0.06%)
Apr 16, 2012
84.91
85.56
84.81
84.89
10,631,223
-0.12(-0.15%)
Apr 13, 2012
84.51
85.05
84.49
85.01
11,831,157
+1.35(+1.62%)
Apr 12, 2012
84.16
84.21
83.54
83.66
12,381,609
-0.35(-0.42%)
Apr 11, 2012
84.19
84.44
83.93
84.01
11,975,395
-1.02(-1.20%)
Apr 10, 2012
84.36
85.34
84.24
85.02
19,821,132
+0.95(+1.13%)
Apr 09, 2012
84.06
84.23
83.85
84.07
19,756,900
+1.92(+2.34%)
Apr 05, 2012
82.22
82.27
81.73
82.15
8,747,054
+0.59(+0.72%)
Apr 04, 2012
81.32
81.58
81.06
81.56
13,875,793
+1.11(+1.37%)
Apr 03, 2012
82.22
82.54
80.45
80.45
20,306,356
-1.42(-1.73%)
Apr 02, 2012
82.22
82.43
81.63
81.87
12,293,062
+0.45(+0.55%)
Mar 30, 2012
82.88
82.92
81.42
81.42
13,046,164
-1.40(-1.69%)
Mar 29, 2012
82.74
82.87
82.42
82.82
10,600,800
+0.62(+0.75%)
Mar 28, 2012
81.94
82.68
81.89
82.21
10,866,919
-0.12(-0.14%)
Mar 27, 2012
81.84
82.51
81.79
82.32
9,607,785
+0.59(+0.72%)
Mar 26, 2012
81.88
82.01
81.13
81.73
11,187,448
-0.42(-0.51%)
Mar 23, 2012
81.78
82.29
81.76
82.16
11,665,535
+0.77(+0.95%)
Mar 22, 2012
81.49
81.55
81.18
81.39
11,037,502
+0.26(+0.32%)
Mar 21, 2012
80.45
81.20
80.41
81.12
14,113,400
+0.91(+1.13%)
Mar 20, 2012
80.14
80.46
79.72
80.22
13,013,555
+0.32(+0.40%)
Mar 19, 2012
80.81
80.90
79.60
79.90
19,307,720
-0.97(-1.19%)
Mar 16, 2012
80.19
80.87
79.97
80.86
18,503,400
+0.16(+0.20%)
Mar 15, 2012
80.48
81.09
80.46
80.70
19,504,112
+0.12(+0.15%)
Mar 14, 2012
81.79
81.82
80.52
80.58
33,781,872
-2.08(-2.52%)
Mar 13, 2012
83.65
83.75
82.65
82.66
19,862,576
-1.48(-1.76%)
Mar 12, 2012
84.41
84.56
84.09
84.14
7,275,811
-0.01(-0.02%)
Mar 09, 2012
83.81
84.17
83.38
84.16
9,612,388
+0.17(+0.20%)
Mar 08, 2012
84.41
84.59
83.92
83.99
10,999,239
-0.85(-1.00%)
Mar 07, 2012
85.24
85.35
84.77
84.84
7,671,988
-0.52(-0.61%)
Mar 06, 2012
85.23
85.71
85.22
85.36
8,680,909
+1.02(+1.21%)
Mar 05, 2012
84.88
85.22
84.34
84.34
9,538,390
-0.67(-0.79%)
Mar 02, 2012
84.62
85.25
84.58
85.01
9,190,602
+0.79(+0.94%)
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
.