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, 2011
85.76
86.40
85.02
86.32
18,959,144
+2.12(+2.51%)
Sep 29, 2011
84.04
84.90
83.67
84.20
17,272,138
+0.58(+0.69%)
Sep 28, 2011
83.53
83.68
82.72
83.62
17,693,032
-0.03(-0.03%)
Sep 27, 2011
83.42
83.82
83.07
83.65
19,018,296
-1.30(-1.53%)
Sep 26, 2011
85.83
86.15
84.73
84.95
21,146,242
-1.39(-1.61%)
Sep 23, 2011
87.98
88.15
86.34
86.34
21,235,414
-1.64(-1.86%)
Sep 22, 2011
86.75
88.51
86.62
87.98
35,044,956
+3.19(+3.76%)
Sep 21, 2011
81.91
84.88
81.60
84.79
26,152,236
+2.72(+3.31%)
Sep 20, 2011
81.72
82.08
81.49
82.07
8,901,539
+0.34(+0.42%)
Sep 19, 2011
81.60
82.31
81.54
81.73
18,240,116
+1.53(+1.91%)
Sep 16, 2011
79.54
80.45
79.49
80.20
14,069,588
+0.58(+0.73%)
Sep 15, 2011
80.02
80.38
79.62
79.62
12,432,714
-1.24(-1.53%)
Sep 14, 2011
80.01
80.99
79.90
80.86
16,714,603
+0.68(+0.85%)
Sep 13, 2011
81.03
81.17
80.11
80.18
12,989,807
-1.16(-1.42%)
Sep 12, 2011
81.15
81.64
80.82
81.34
10,639,108
+0.09(+0.11%)
Sep 09, 2011
80.42
81.59
80.18
81.25
16,083,743
+0.86(+1.07%)
Sep 08, 2011
80.24
80.48
79.56
80.39
16,067,167
+0.71(+0.90%)
Sep 07, 2011
80.23
80.29
79.54
79.68
16,128,036
-1.55(-1.91%)
Sep 06, 2011
81.76
82.12
81.02
81.23
19,616,322
+0.84(+1.04%)
Sep 02, 2011
79.59
80.44
79.07
80.39
23,171,686
+2.53(+3.25%)
Sep 01, 2011
76.79
77.87
75.80
77.86
14,955,741
+1.62(+2.12%)
Aug 31, 2011
77.52
77.62
76.25
76.25
17,104,968
-1.20(-1.55%)
Aug 30, 2011
77.25
77.76
77.12
77.44
13,347,384
+1.23(+1.61%)
Aug 29, 2011
76.01
76.51
75.94
76.22
9,495,128
-1.07(-1.38%)
Aug 26, 2011
77.43
77.82
76.46
77.29
16,149,407
+0.76(+0.99%)
Aug 25, 2011
76.01
76.87
75.77
76.53
14,831,479
+0.82(+1.08%)
Aug 24, 2011
77.86
77.94
75.62
75.71
20,524,516
-2.22(-2.84%)
Aug 23, 2011
78.19
79.20
77.90
77.93
22,484,242
-1.09(-1.38%)
Aug 22, 2011
78.69
79.26
78.64
79.02
18,472,428
-0.20(-0.25%)
Aug 19, 2011
78.83
79.37
78.53
79.22
22,050,776
+0.63(+0.81%)
Aug 18, 2011
78.43
79.89
77.85
78.58
38,285,596
+1.58(+2.05%)
Aug 17, 2011
75.74
77.01
75.35
77.00
22,328,074
+1.33(+1.75%)
Aug 16, 2011
74.56
75.97
74.54
75.68
22,449,746
+1.23(+1.66%)
Aug 15, 2011
74.76
75.14
74.42
74.45
14,109,629
-0.76(-1.01%)
Aug 12, 2011
74.40
75.27
74.14
75.21
21,884,870
+1.46(+1.98%)
Aug 11, 2011
76.47
76.80
73.52
73.75
53,046,368
-3.92(-5.04%)
Aug 10, 2011
76.68
77.70
76.18
77.67
64,880,924
+2.24(+2.98%)
Aug 09, 2011
74.72
77.91
73.38
75.42
55,981,924
+0.23(+0.30%)
Aug 08, 2011
73.51
75.36
73.34
75.19
53,704,900
+2.30(+3.16%)
Aug 05, 2011
73.69
75.16
72.86
72.89
58,503,796
-2.17(-2.89%)
Aug 04, 2011
72.94
75.19
72.86
75.06
47,825,660
+2.58(+3.56%)
Aug 03, 2011
72.36
73.68
72.21
72.48
29,730,422
+0.14(+0.20%)
Aug 02, 2011
70.68
72.36
70.45
72.34
29,239,032
+2.11(+3.00%)
Aug 01, 2011
69.38
70.48
69.35
70.23
20,140,622
+0.70(+1.01%)
Jul 29, 2011
68.79
69.96
68.72
69.53
27,579,570
+1.35(+1.98%)
Jul 28, 2011
68.24
68.38
67.96
68.18
9,973,529
+0.26(+0.38%)
Jul 27, 2011
67.69
68.05
67.52
67.92
15,804,549
+0.01(+0.01%)
Jul 26, 2011
67.67
68.07
67.62
67.91
10,820,243
+0.46(+0.68%)
Jul 25, 2011
67.43
68.20
67.33
67.45
15,308,297
-0.75(-1.09%)
Jul 22, 2011
67.97
68.23
67.96
68.20
7,005,950
+0.51(+0.76%)
Jul 21, 2011
67.62
68.06
67.38
67.69
15,632,700
-0.53(-0.77%)
Jul 20, 2011
68.67
68.76
68.07
68.21
13,587,102
-0.82(-1.18%)
Jul 19, 2011
67.68
69.06
67.57
69.03
21,476,758
+1.41(+2.08%)
Jul 18, 2011
68.21
68.28
67.59
67.62
11,557,867
-0.66(-0.97%)
Jul 15, 2011
67.66
68.31
67.62
68.28
9,980,726
+0.11(+0.17%)
Jul 14, 2011
68.60
69.51
68.17
68.17
16,156,205
-0.99(-1.43%)
Jul 13, 2011
68.67
69.18
68.24
69.16
18,466,806
+0.19(+0.28%)
Jul 12, 2011
69.09
69.09
68.56
68.97
12,793,623
+0.23(+0.34%)
Jul 11, 2011
68.19
68.73
67.99
68.73
13,746,941
+1.02(+1.50%)
Jul 08, 2011
67.34
67.89
67.33
67.72
17,082,682
+0.94(+1.41%)
Jul 07, 2011
66.62
66.85
66.42
66.77
9,610,339
-0.20(-0.30%)
Jul 06, 2011
66.88
67.06
66.63
66.97
7,961,072
+0.34(+0.51%)
Jul 05, 2011
66.77
66.86
66.52
66.63
6,500,497
+0.15(+0.22%)
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
.