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, 2013
80.59
80.77
80.23
80.40
11,160,464
-0.12(-0.15%)
Sep 27, 2013
80.31
80.71
80.28
80.52
8,551,878
+0.20(+0.24%)
Sep 26, 2013
80.46
80.56
80.24
80.32
6,756,235
-0.57(-0.70%)
Sep 25, 2013
80.50
81.06
80.49
80.89
10,737,176
+0.17(+0.21%)
Sep 24, 2013
80.09
80.73
79.98
80.72
15,131,491
+0.86(+1.08%)
Sep 23, 2013
79.50
79.89
79.42
79.86
13,525,257
+0.58(+0.73%)
Sep 20, 2013
79.10
79.47
78.92
79.28
11,147,688
+0.42(+0.53%)
Sep 19, 2013
79.38
79.41
78.70
78.86
15,384,640
-0.47(-0.59%)
Sep 18, 2013
78.30
79.75
77.81
79.33
26,087,972
+0.97(+1.23%)
Sep 17, 2013
78.11
78.39
77.80
78.36
11,637,669
+0.64(+0.83%)
Sep 16, 2013
78.82
78.80
77.71
77.72
11,547,378
-0.52(-0.67%)
Sep 13, 2013
78.21
78.45
78.00
78.24
8,083,192
+0.30(+0.39%)
Sep 12, 2013
78.47
78.58
77.87
77.94
8,257,232
-0.11(-0.14%)
Sep 11, 2013
77.77
78.06
77.21
78.05
11,848,773
+0.69(+0.89%)
Sep 10, 2013
77.62
78.08
77.35
77.36
10,678,058
-0.54(-0.70%)
Sep 09, 2013
78.43
78.44
77.89
77.90
9,091,626
+0.04(+0.05%)
Sep 06, 2013
78.02
78.45
77.68
77.86
12,544,870
+0.39(+0.50%)
Sep 05, 2013
78.18
78.28
77.47
77.48
16,221,936
-1.10(-1.39%)
Sep 04, 2013
78.92
79.07
78.54
78.57
6,060,441
-0.17(-0.22%)
Sep 03, 2013
79.03
79.09
78.21
78.75
15,992,938
-1.13(-1.41%)
Aug 30, 2013
79.90
80.39
79.69
79.87
11,926,683
-0.09(-0.11%)
Aug 29, 2013
79.04
80.11
78.97
79.97
8,853,496
+0.63(+0.80%)
Aug 28, 2013
79.44
79.56
79.08
79.33
9,947,634
-0.65(-0.81%)
Aug 27, 2013
79.35
80.07
79.16
79.98
15,350,843
+0.99(+1.26%)
Aug 26, 2013
78.80
79.05
78.62
78.99
7,806,335
+0.39(+0.50%)
Aug 23, 2013
77.63
78.67
77.43
78.59
23,143,682
+0.84(+1.09%)
Aug 22, 2013
77.21
77.79
77.05
77.75
11,561,015
+0.78(+1.02%)
Aug 21, 2013
77.45
77.77
76.95
76.97
17,579,228
-0.85(-1.09%)
Aug 20, 2013
77.54
77.89
77.51
77.82
13,335,630
+0.60(+0.77%)
Aug 19, 2013
77.57
77.63
77.03
77.22
11,971,299
-0.68(-0.87%)
Aug 16, 2013
78.34
78.35
77.37
77.90
13,503,708
-0.27(-0.35%)
Aug 15, 2013
78.45
78.85
78.14
78.17
15,718,472
-1.07(-1.35%)
Aug 14, 2013
79.08
79.40
79.03
79.24
8,531,448
+0.12(+0.15%)
Aug 13, 2013
79.38
79.40
78.98
79.12
15,240,829
-1.16(-1.45%)
Aug 12, 2013
81.10
81.11
80.24
80.28
9,999,106
-0.55(-0.68%)
Aug 09, 2013
80.33
80.84
80.24
80.83
4,808,165
+0.13(+0.16%)
Aug 08, 2013
80.62
81.09
80.48
80.70
7,312,383
+0.22(+0.27%)
Aug 07, 2013
80.01
80.59
80.01
80.48
9,531,768
+0.60(+0.75%)
Aug 06, 2013
79.53
79.89
79.38
79.89
6,089,052
+0.23(+0.29%)
Aug 05, 2013
80.03
80.07
79.54
79.66
8,773,514
-0.62(-0.77%)
Aug 02, 2013
79.89
80.34
79.87
80.27
12,700,024
+0.87(+1.10%)
Aug 01, 2013
80.25
80.25
79.13
79.40
18,004,644
-1.56(-1.93%)
Jul 31, 2013
79.73
81.13
79.57
80.96
13,945,578
+0.29(+0.36%)
Jul 30, 2013
80.97
81.00
80.47
80.67
4,836,144
-0.03(-0.04%)
Jul 29, 2013
80.92
81.05
80.49
80.70
8,510,923
-0.59(-0.73%)
Jul 26, 2013
81.22
81.40
80.91
81.29
9,039,911
+0.50(+0.61%)
Jul 25, 2013
80.41
80.88
80.29
80.79
8,571,582
-0.03(-0.04%)
Jul 24, 2013
80.92
81.10
80.28
80.82
11,777,096
-1.04(-1.27%)
Jul 23, 2013
81.69
81.94
81.43
81.86
6,671,990
-0.35(-0.42%)
Jul 22, 2013
82.21
82.45
82.03
82.21
5,284,605
+0.12(+0.15%)
Jul 19, 2013
81.42
82.09
81.38
82.09
11,339,039
+1.28(+1.58%)
Jul 18, 2013
81.64
81.69
80.79
80.81
12,060,918
-1.00(-1.22%)
Jul 17, 2013
82.08
82.21
81.68
81.81
7,891,171
+0.12(+0.15%)
Jul 16, 2013
81.51
81.76
81.39
81.68
4,855,783
+0.28(+0.34%)
Jul 15, 2013
81.03
81.43
80.96
81.40
6,085,787
+0.43(+0.53%)
Jul 12, 2013
81.44
81.54
80.69
80.97
6,293,345
-0.07(-0.08%)
Jul 11, 2013
80.77
81.09
80.39
81.04
13,319,719
+0.94(+1.18%)
Jul 10, 2013
80.73
80.73
79.91
80.10
14,300,665
-0.64(-0.79%)
Jul 09, 2013
80.80
80.90
80.49
80.73
6,252,851
+0.08(+0.10%)
Jul 08, 2013
80.49
80.85
80.40
80.65
10,701,084
+0.77(+0.97%)
Jul 05, 2013
80.64
80.81
79.81
79.88
19,307,194
-2.82(-3.41%)
Jul 03, 2013
82.92
83.18
82.70
82.70
5,111,265
-0.25(-0.30%)
Jul 02, 2013
83.06
83.29
82.87
82.94
7,095,629
-0.05(-0.06%)
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
.