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 (%)
Mar 30, 2011
51.49
51.49
51.49
51.49
0
+0.29(+0.57%)
Mar 29, 2011
50.91
51.24
50.91
51.20
400
+0.02(+0.04%)
Mar 28, 2011
51.18
51.18
51.18
51.18
325
-0.22(-0.43%)
Mar 25, 2011
51.48
51.49
51.36
51.40
12,800
+0.22(+0.42%)
Mar 24, 2011
50.63
51.18
50.63
51.18
1,107
+1.32(+2.65%)
Mar 23, 2011
49.79
49.86
49.68
49.86
4,964
-0.30(-0.60%)
Mar 22, 2011
50.10
50.18
50.10
50.16
400
+0.02(+0.04%)
Mar 21, 2011
50.14
50.14
50.14
50.14
3,000
+0.77(+1.57%)
Mar 18, 2011
49.65
49.65
49.37
49.37
6,369
+0.29(+0.58%)
Mar 17, 2011
49.32
49.32
49.08
49.08
4,000
+0.19(+0.39%)
Mar 16, 2011
49.41
49.41
48.88
48.89
2,541
-0.31(-0.63%)
Mar 15, 2011
49.20
49.91
49.20
49.20
550
-0.71(-1.42%)
Mar 14, 2011
50.14
50.14
49.91
49.91
3,529
-0.44(-0.87%)
Mar 11, 2011
49.96
50.41
49.94
50.35
4,671
+0.09(+0.18%)
Mar 10, 2011
50.78
50.78
50.19
50.26
1,284
-0.98(-1.92%)
Mar 09, 2011
51.00
51.29
51.00
51.24
618
-0.36(-0.69%)
Mar 08, 2011
51.55
51.69
51.55
51.60
539
-0.05(-0.10%)
Mar 07, 2011
51.65
51.65
51.65
51.65
550
-0.06(-0.12%)
Mar 04, 2011
51.71
51.71
51.71
51.71
250
-0.27(-0.52%)
Mar 03, 2011
51.26
52.00
51.26
51.98
2,725
+1.00(+1.96%)
Mar 02, 2011
50.97
50.98
50.69
50.98
959
+0.25(+0.49%)
Mar 01, 2011
51.24
51.24
50.70
50.73
975
-0.69(-1.34%)
Feb 25, 2011
51.42
51.42
51.42
51.42
200
+0.95(+1.88%)
Feb 24, 2011
50.26
50.51
49.98
50.47
3,719
+0.13(+0.26%)
Feb 23, 2011
51.09
51.09
49.85
50.34
3,625
-1.22(-2.36%)
Feb 22, 2011
51.74
51.74
51.55
51.56
922
-0.88(-1.69%)
Feb 17, 2011
52.08
52.44
52.44
52.44
1,200
+0.28(+0.53%)
Feb 16, 2011
52.14
52.16
52.11
52.16
1,284
+0.21(+0.41%)
Feb 15, 2011
52.06
52.09
51.95
51.95
800
-0.31(-0.59%)
Feb 14, 2011
52.02
52.26
52.02
52.26
1,043
+0.38(+0.73%)
Feb 11, 2011
51.74
51.88
51.74
51.88
523
+0.28(+0.55%)
Feb 10, 2011
51.17
51.70
51.17
51.60
865
+0.29(+0.56%)
Feb 09, 2011
51.30
51.31
51.21
51.31
1,220
+0.05(+0.09%)
Feb 08, 2011
51.17
51.26
51.17
51.26
200
+0.09(+0.17%)
Feb 07, 2011
51.29
51.43
51.17
51.17
1,132
+0.33(+0.66%)
Feb 04, 2011
50.76
50.93
50.56
50.84
2,739
+0.13(+0.26%)
Feb 02, 2011
50.77
50.71
50.71
50.71
400
-0.13(-0.26%)
Feb 01, 2011
50.57
50.88
50.57
50.84
6,259
+1.65(+3.35%)
Jan 28, 2011
49.19
49.19
49.19
49.19
0
-1.31(-2.59%)
Jan 27, 2011
50.18
50.51
50.18
50.50
1,002
+0.35(+0.70%)
Jan 26, 2011
49.78
50.15
49.78
50.15
1,146
+0.49(+0.99%)
Jan 25, 2011
49.53
49.77
49.53
49.66
1,446
-0.36(-0.71%)
Jan 24, 2011
49.50
50.02
49.48
50.02
8,993
+0.17(+0.34%)
Jan 21, 2011
50.01
50.02
49.85
49.85
900
-0.14(-0.28%)
Jan 20, 2011
49.92
49.99
49.92
49.99
200
-0.38(-0.75%)
Jan 19, 2011
50.37
50.37
50.37
50.37
100
-0.24(-0.48%)
Jan 18, 2011
50.47
50.76
50.47
50.61
819
+0.07(+0.15%)
Jan 14, 2011
50.54
50.54
50.54
50.54
200
+0.29(+0.57%)
Jan 13, 2011
50.21
50.25
50.21
50.25
500
+0.02(+0.04%)
Jan 12, 2011
50.24
50.29
50.22
50.23
795
+0.22(+0.44%)
Jan 11, 2011
49.92
50.10
49.92
50.01
2,000
+0.39(+0.79%)
Jan 10, 2011
49.27
49.65
49.27
49.62
2,659
+0.22(+0.45%)
Jan 07, 2011
49.40
49.40
49.40
49.40
100
-0.39(-0.79%)
Jan 06, 2011
49.88
49.88
49.79
49.79
689
+0.06(+0.12%)
Jan 05, 2011
49.41
49.84
49.41
49.73
1,648
+0.28(+0.57%)
Jan 04, 2011
50.30
50.30
49.29
49.45
1,330
-0.77(-1.53%)
Jan 03, 2011
50.05
50.58
50.05
50.22
725
+0.42(+0.84%)
Dec 31, 2010
49.90
49.90
49.67
49.80
725
-0.26(-0.52%)
Dec 30, 2010
49.96
50.06
49.96
50.06
2,936
-0.05(-0.10%)
Dec 29, 2010
49.98
50.11
49.98
50.11
1,310
-0.03(-0.06%)
Dec 27, 2010
49.79
50.14
50.14
50.14
400
+0.11(+0.22%)
Dec 23, 2010
50.14
50.14
50.01
50.03
1,975
-0.04(-0.08%)
Dec 22, 2010
50.07
50.07
50.07
50.07
485
-0.15(-0.30%)
Dec 21, 2010
50.23
50.23
50.22
50.22
350
-0.06(-0.12%)
Dec 20, 2010
50.28
50.28
50.28
50.28
225
+0.15(+0.30%)
Dec 17, 2010
50.12
50.31
50.12
50.13
1,098
-0.01(-0.02%)
Dec 16, 2010
49.66
50.19
49.66
50.14
2,100
+0.47(+0.95%)
Dec 15, 2010
49.87
50.00
49.46
49.67
3,203
-0.16(-0.32%)
Dec 14, 2010
49.84
49.91
49.83
49.83
666
-0.10(-0.20%)
Dec 13, 2010
49.97
49.97
49.87
49.93
1,162
+0.05(+0.10%)
Dec 10, 2010
49.63
49.88
49.49
49.88
2,667
+0.35(+0.71%)
Dec 09, 2010
49.67
49.67
49.50
49.53
901
+0.07(+0.14%)
Dec 08, 2010
49.46
49.46
49.46
49.46
141
-0.11(-0.22%)
Dec 07, 2010
49.57
49.57
49.57
49.57
200
+0.44(+0.90%)
Dec 06, 2010
49.15
49.15
49.13
49.13
575
+0.04(+0.07%)
Dec 03, 2010
48.84
49.09
48.84
49.09
2,216
+0.34(+0.71%)
Dec 02, 2010
48.28
48.75
48.28
48.75
1,365
+0.52(+1.08%)
Dec 01, 2010
48.18
48.28
48.18
48.23
1,819
+1.25(+2.66%)
Nov 30, 2010
46.98
46.98
46.82
46.98
327
-0.53(-1.12%)
Nov 29, 2010
47.37
47.61
47.02
47.51
10,834
-0.50(-1.04%)
Nov 24, 2010
48.01
48.01
48.01
48.01
0
+1.08(+2.30%)
Nov 23, 2010
46.88
46.93
46.88
46.93
697
-0.62(-1.31%)
Nov 22, 2010
46.92
47.55
46.91
47.55
10,828
+0.86(+1.85%)
Nov 18, 2010
46.69
46.69
46.69
46.69
0
+0.55(+1.19%)
Nov 17, 2010
46.22
46.33
46.13
46.14
1,279
+0.22(+0.48%)
Nov 16, 2010
46.53
46.53
45.87
45.92
6,523
-1.07(-2.28%)
Nov 15, 2010
47.08
47.14
46.99
46.99
1,083
+0.17(+0.36%)
Nov 12, 2010
46.82
46.82
46.82
46.82
250
-0.74(-1.56%)
Nov 11, 2010
47.50
47.56
47.49
47.56
455
+0.06(+0.13%)
Nov 10, 2010
47.50
47.50
47.50
47.50
1,000
-0.32(-0.66%)
Nov 08, 2010
47.77
47.82
47.82
47.82
500
-0.01(-0.03%)
Nov 05, 2010
47.86
47.86
47.74
47.83
742
+0.14(+0.29%)
Nov 04, 2010
47.41
47.69
47.41
47.69
544
+0.86(+1.84%)
Nov 03, 2010
46.62
46.83
46.53
46.83
1,390
+0.09(+0.19%)
Nov 02, 2010
46.74
46.74
46.74
46.74
120
+0.59(+1.28%)
Nov 01, 2010
46.50
46.57
46.15
46.15
2,720
-0.11(-0.23%)
Oct 29, 2010
46.11
46.26
46.11
46.26
922
+0.60(+1.31%)
Oct 27, 2010
45.66
45.66
45.66
45.66
900
-0.39(-0.85%)
Oct 25, 2010
46.20
46.25
46.01
46.05
2,625
+0.49(+1.08%)
Oct 22, 2010
45.56
45.56
45.56
45.56
100
+0.62(+1.37%)
Oct 21, 2010
45.55
45.60
44.90
44.94
1,811
-0.32(-0.70%)
Oct 20, 2010
45.35
45.35
45.26
45.26
200
+0.45(+1.00%)
Oct 19, 2010
45.18
45.23
44.73
44.81
545
-0.76(-1.67%)
Oct 18, 2010
45.55
45.57
45.51
45.57
1,866
+0.20(+0.44%)
Oct 15, 2010
45.16
45.44
45.16
45.37
1,527
-0.01(-0.02%)
Oct 13, 2010
45.11
45.38
45.38
45.38
600
+0.38(+0.84%)
Oct 12, 2010
44.39
45.00
44.39
45.00
2,779
+0.36(+0.81%)
Oct 11, 2010
44.61
44.64
44.61
44.64
200
+0.00(+0.00%)
Oct 08, 2010
44.64
44.64
44.13
44.64
2,378
+0.40(+0.91%)
Oct 07, 2010
44.20
44.24
44.18
44.24
705
+0.20(+0.44%)
Oct 06, 2010
44.43
44.43
44.00
44.04
1,520
-0.52(-1.16%)
Oct 05, 2010
43.95
44.56
43.95
44.56
1,193
+0.46(+1.04%)
Oct 01, 2010
44.24
44.10
44.10
44.10
3,700
+0.12(+0.27%)
Sep 30, 2010
44.26
44.50
43.56
43.98
2,151
-0.18(-0.41%)
Sep 29, 2010
44.16
44.16
44.16
44.16
293
+0.45(+1.04%)
Sep 28, 2010
43.31
43.73
43.22
43.71
5,250
+0.09(+0.20%)
Sep 27, 2010
43.71
43.72
43.62
43.62
700
+0.07(+0.16%)
Sep 24, 2010
43.32
43.56
43.32
43.55
800
+0.71(+1.66%)
Sep 22, 2010
43.02
42.84
42.84
42.84
32,900
-0.41(-0.95%)
Sep 21, 2010
43.45
43.45
43.25
43.25
274
-0.36(-0.82%)
Sep 20, 2010
43.08
43.62
43.08
43.61
550
+0.58(+1.35%)
Sep 17, 2010
43.03
43.03
42.90
43.03
446
+0.10(+0.23%)
Sep 15, 2010
42.41
42.93
42.41
42.93
2,686
+0.54(+1.27%)
Sep 14, 2010
42.39
42.39
42.39
42.39
150
-0.12(-0.28%)
Sep 13, 2010
41.88
42.51
41.88
42.51
3,512
+1.05(+2.53%)
Sep 10, 2010
41.46
41.46
41.46
41.46
150
-0.15(-0.36%)
Sep 09, 2010
41.61
41.61
41.61
41.61
270
+0.50(+1.22%)
Sep 07, 2010
41.30
41.11
41.11
41.11
400
-0.18(-0.44%)
Sep 03, 2010
41.41
41.41
41.21
41.29
1,272
+0.70(+1.72%)
Sep 02, 2010
40.21
40.59
40.21
40.59
1,200
+0.54(+1.36%)
Sep 01, 2010
39.45
40.05
39.45
40.05
3,476
+1.11(+2.85%)
Aug 31, 2010
39.00
39.28
38.76
38.94
5,494
-0.70(-1.77%)
Aug 30, 2010
39.64
39.64
39.64
39.64
560
-0.30(-0.75%)
Aug 27, 2010
39.94
39.99
38.75
39.94
3,725
+0.75(+1.91%)
Aug 26, 2010
39.19
39.19
39.19
39.19
2,900
-0.41(-1.04%)
Aug 25, 2010
39.05
39.60
38.86
39.60
1,642
+0.07(+0.18%)
Aug 24, 2010
39.24
39.57
39.24
39.53
8,584
-0.71(-1.76%)
Aug 23, 2010
40.16
40.33
40.16
40.24
1,882
-0.14(-0.35%)
Aug 20, 2010
40.39
40.39
40.00
40.38
4,412
+0.07(+0.17%)
Aug 19, 2010
40.86
40.86
40.26
40.31
51,487
-0.91(-2.21%)
Aug 18, 2010
40.91
41.22
40.91
41.22
1,512
+0.31(+0.76%)
Aug 17, 2010
40.60
40.98
40.60
40.91
1,109
+0.92(+2.30%)
Aug 16, 2010
39.74
40.23
39.59
39.99
5,872
-0.23(-0.57%)
Aug 13, 2010
40.22
40.26
40.09
40.22
8,140
-0.13(-0.32%)
Aug 12, 2010
40.03
40.44
39.92
40.35
6,075
-0.39(-0.96%)
Aug 11, 2010
41.57
41.57
40.65
40.74
5,420
-1.45(-3.44%)
Aug 10, 2010
41.90
42.46
41.89
42.19
22,898
-0.60(-1.40%)
Aug 09, 2010
42.86
42.86
42.79
42.79
746
+0.61(+1.45%)
Aug 06, 2010
42.18
42.18
41.82
42.18
722
-0.54(-1.26%)
Aug 05, 2010
42.70
42.72
42.67
42.72
1,310
+0.27(+0.64%)
Aug 03, 2010
42.45
42.45
42.45
42.45
400
-0.17(-0.40%)
Aug 02, 2010
42.40
42.62
42.40
42.62
700
+0.81(+1.94%)
Jul 30, 2010
41.81
41.81
41.15
41.81
4,343
-0.09(-0.21%)
Jul 29, 2010
41.42
41.90
41.42
41.90
7,343
-0.26(-0.62%)
Jul 28, 2010
42.49
42.49
41.97
42.16
2,541
-0.54(-1.27%)
Jul 27, 2010
43.09
43.09
42.70
42.70
1,235
-0.27(-0.63%)
Jul 26, 2010
42.48
42.98
42.48
42.97
2,932
+0.62(+1.46%)
Jul 23, 2010
41.82
42.36
41.72
42.35
15,542
+0.48(+1.15%)
Jul 22, 2010
41.24
42.00
41.24
41.87
837
+1.02(+2.50%)
Jul 21, 2010
40.68
40.92
40.68
40.85
414
-0.57(-1.38%)
Jul 20, 2010
40.52
41.42
40.52
41.42
251
+0.06(+0.14%)
Jul 19, 2010
41.28
41.36
41.02
41.36
3,254
+0.11(+0.27%)
Jul 16, 2010
41.25
41.66
41.25
41.25
8,200
-0.93(-2.21%)
Jul 15, 2010
42.23
42.23
41.87
42.18
1,110
-0.41(-0.96%)
Jul 14, 2010
42.38
42.59
42.38
42.59
1,107
+0.50(+1.19%)
Jul 13, 2010
41.84
42.22
41.84
42.09
5,776
+0.68(+1.63%)
Jul 12, 2010
41.32
41.75
41.21
41.41
4,846
+0.42(+1.02%)
Jul 09, 2010
40.99
40.99
40.87
40.99
26,050
+0.63(+1.56%)
Jul 07, 2010
40.36
40.36
40.36
40.36
400
+1.24(+3.18%)
Jul 06, 2010
39.89
39.95
39.11
39.12
4,867
-0.12(-0.32%)
Jul 02, 2010
39.24
39.24
39.24
39.24
150
-0.52(-1.31%)
Jul 01, 2010
39.66
39.76
38.85
39.76
1,790
-0.32(-0.80%)
Jun 30, 2010
40.27
40.78
40.08
40.08
2,410
-0.21(-0.52%)
Jun 29, 2010
40.94
40.96
40.18
40.29
6,285
-1.39(-3.33%)
Jun 25, 2010
41.68
41.73
41.68
41.68
1,295
-0.27(-0.64%)
Jun 24, 2010
42.25
42.25
41.95
41.95
400
-0.35(-0.83%)
Jun 23, 2010
42.62
42.62
42.15
42.30
2,650
-0.87(-2.02%)
Jun 22, 2010
43.38
43.38
43.17
43.17
650
-0.81(-1.84%)
Jun 21, 2010
44.08
44.08
43.98
43.98
213
+0.50(+1.14%)
Jun 18, 2010
43.48
43.86
43.48
43.48
405
-0.15(-0.34%)
Jun 17, 2010
43.60
43.63
43.60
43.63
1,400
-0.09(-0.21%)
Jun 16, 2010
43.50
43.72
43.50
43.72
277
+0.30(+0.70%)
Jun 15, 2010
42.98
43.42
42.98
43.42
2,245
+0.83(+1.95%)
Jun 14, 2010
42.48
42.84
42.48
42.59
2,280
+0.77(+1.84%)
Jun 11, 2010
42.03
42.03
41.60
41.82
1,142
+0.15(+0.36%)
Jun 10, 2010
40.91
41.67
40.91
41.67
5,809
+1.19(+2.95%)
Jun 09, 2010
41.17
41.20
40.48
40.48
6,116
+0.40(+0.99%)
Jun 08, 2010
40.66
40.69
39.87
40.08
6,792
-1.70(-4.07%)
Jun 07, 2010
41.78
41.78
41.78
41.78
1,000
+0.24(+0.58%)
Jun 04, 2010
41.54
41.68
41.54
41.54
200
-1.69(-3.91%)
Jun 03, 2010
43.00
43.23
42.98
43.23
710
+0.52(+1.22%)
Jun 02, 2010
41.79
42.73
41.79
42.71
3,838
+0.66(+1.57%)
Jun 01, 2010
42.46
42.59
42.05
42.05
4,213
-0.59(-1.38%)
May 28, 2010
42.64
43.25
42.64
42.64
700
-0.14(-0.33%)
May 27, 2010
42.27
42.78
42.26
42.78
2,526
+1.17(+2.81%)
May 26, 2010
42.12
42.31
41.53
41.61
8,660
+0.25(+0.60%)
May 25, 2010
40.27
41.36
40.27
41.36
4,560
-0.61(-1.45%)
May 24, 2010
41.95
42.06
41.79
41.97
7,000
+0.18(+0.43%)
May 21, 2010
40.64
41.79
40.59
41.79
6,453
+0.51(+1.24%)
May 20, 2010
41.99
41.99
41.28
41.28
5,701
-1.52(-3.55%)
May 19, 2010
42.99
43.34
42.46
42.80
14,800
-0.24(-0.56%)
May 18, 2010
44.32
44.32
43.04
43.04
7,476
-0.42(-0.97%)
May 17, 2010
43.77
43.92
42.87
43.46
11,975
+0.12(+0.27%)
May 14, 2010
43.34
43.66
43.33
43.34
2,559
-1.21(-2.71%)
May 13, 2010
45.09
45.09
44.55
44.55
2,599
-0.43(-0.96%)
May 12, 2010
44.81
44.98
44.81
44.98
283
+0.82(+1.86%)
May 11, 2010
44.46
44.67
44.16
44.16
3,764
+0.42(+0.96%)
May 10, 2010
43.77
43.79
43.57
43.74
4,489
+2.07(+4.97%)
May 07, 2010
42.53
43.00
41.17
41.67
11,637
-1.25(-2.91%)
May 06, 2010
44.44
44.44
0.1500
42.92
15,008
-1.51(-3.40%)
May 05, 2010
44.61
44.62
44.41
44.43
1,152
-0.28(-0.63%)
May 04, 2010
45.17
45.17
44.71
44.71
2,510
-1.33(-2.89%)
May 03, 2010
45.33
46.04
45.33
46.04
2,600
-0.44(-0.95%)
Apr 29, 2010
46.48
46.48
46.48
46.48
0
+0.78(+1.71%)
Apr 28, 2010
45.99
45.99
45.67
45.70
17,514
-0.40(-0.86%)
Apr 27, 2010
46.70
46.79
45.95
46.10
8,400
-0.75(-1.61%)
Apr 26, 2010
46.84
47.09
46.84
46.85
2,687
+0.23(+0.49%)
Apr 23, 2010
46.66
46.75
46.47
46.62
8,889
+0.11(+0.24%)
Apr 22, 2010
45.69
46.51
45.58
46.51
8,098
+0.59(+1.28%)
Apr 21, 2010
45.83
46.00
45.57
45.92
2,678
+0.26(+0.57%)
Apr 20, 2010
45.49
45.66
45.29
45.66
2,100
+0.47(+1.04%)
Apr 19, 2010
45.19
45.24
44.97
45.19
5,950
-0.18(-0.40%)
Apr 16, 2010
45.78
45.83
45.23
45.37
10,620
-0.42(-0.92%)
Apr 15, 2010
45.63
45.79
45.63
45.79
450
+0.25(+0.55%)
Apr 14, 2010
45.09
45.54
45.09
45.54
4,149
+0.80(+1.79%)
Apr 13, 2010
44.50
44.74
44.50
44.74
1,450
+0.07(+0.15%)
Apr 12, 2010
44.59
44.67
44.57
44.67
2,197
+0.21(+0.47%)
Apr 09, 2010
44.36
44.46
44.36
44.46
700
+0.47(+1.07%)
Apr 08, 2010
44.06
44.06
43.75
43.99
705
-0.29(-0.65%)
Apr 07, 2010
44.36
44.36
44.28
44.28
1,526
-0.02(-0.05%)
Apr 06, 2010
44.25
44.30
44.16
44.30
1,502
-0.10(-0.23%)
Apr 05, 2010
44.32
44.40
44.32
44.40
6,895
+0.77(+1.76%)
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
.