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 (%)
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%)
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
.