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 (%)
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%)
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
.