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 (%)
Apr 30, 2012
51.60
51.60
51.35
51.47
1,936
-0.04(-0.07%)
Apr 27, 2012
51.25
51.51
51.25
51.51
557
+0.22(+0.42%)
Apr 26, 2012
51.19
51.29
51.19
51.29
650
+0.78(+1.54%)
Apr 25, 2012
50.08
50.51
50.08
50.51
2,350
+1.02(+2.06%)
Apr 24, 2012
49.68
49.68
49.49
49.49
375
-0.07(-0.14%)
Apr 23, 2012
49.88
49.88
49.56
49.56
651
-0.68(-1.35%)
Apr 20, 2012
50.48
50.48
50.24
50.24
400
-0.26(-0.51%)
Apr 18, 2012
50.42
50.50
50.50
50.50
700
+0.22(+0.44%)
Apr 17, 2012
50.05
50.28
50.05
50.28
304
+0.37(+0.74%)
Apr 16, 2012
50.03
50.06
49.77
49.91
2,665
-0.64(-1.27%)
Apr 12, 2012
50.55
50.55
50.55
50.55
100
+0.81(+1.63%)
Apr 11, 2012
49.91
49.91
49.74
49.74
851
+0.44(+0.89%)
Apr 10, 2012
50.24
50.36
49.30
49.30
1,555
-1.15(-2.28%)
Apr 09, 2012
50.31
50.45
50.10
50.45
1,376
-0.52(-1.02%)
Apr 05, 2012
50.85
50.97
50.85
50.97
1,767
-0.83(-1.60%)
Apr 03, 2012
52.02
51.80
51.80
51.80
5,000
-0.20(-0.38%)
Apr 02, 2012
51.33
52.00
51.33
52.00
703
+0.40(+0.77%)
Mar 30, 2012
51.58
51.60
51.58
51.60
324
+0.15(+0.29%)
Mar 28, 2012
51.88
51.45
51.45
51.45
600
-0.54(-1.05%)
Mar 26, 2012
51.70
51.99
51.99
51.99
400
+0.71(+1.39%)
Mar 23, 2012
51.07
51.28
51.07
51.28
221
+0.28(+0.55%)
Mar 22, 2012
50.96
51.00
50.96
51.00
650
-0.45(-0.87%)
Mar 21, 2012
51.33
51.51
51.33
51.45
450
+0.43(+0.84%)
Mar 20, 2012
51.17
51.17
50.85
51.02
3,092
-0.39(-0.76%)
Mar 19, 2012
51.59
51.59
51.41
51.41
422
+0.20(+0.39%)
Mar 15, 2012
51.15
51.21
51.21
51.21
2,000
+0.17(+0.33%)
Mar 14, 2012
51.16
51.22
50.97
51.04
2,755
+0.04(+0.08%)
Mar 13, 2012
50.47
51.00
50.47
51.00
1,387
+0.89(+1.78%)
Mar 12, 2012
50.36
50.36
50.11
50.11
2,835
-0.24(-0.48%)
Mar 09, 2012
50.25
50.35
50.25
50.35
782
+0.45(+0.90%)
Mar 08, 2012
49.51
49.90
49.50
49.90
1,200
+0.77(+1.57%)
Mar 07, 2012
49.13
49.13
49.13
49.13
100
+0.37(+0.76%)
Mar 06, 2012
48.82
48.82
48.76
48.76
526
-0.23(-0.47%)
Mar 05, 2012
49.05
49.17
48.99
48.99
744
-0.81(-1.63%)
Mar 02, 2012
49.85
49.85
49.80
49.80
1,450
+0.04(+0.08%)
Mar 01, 2012
49.69
49.98
49.63
49.76
5,792
+0.09(+0.18%)
Feb 29, 2012
50.03
50.12
49.67
49.67
34,298
-0.37(-0.74%)
Feb 28, 2012
50.09
50.28
50.04
50.04
1,100
-0.24(-0.48%)
Feb 27, 2012
50.03
50.38
50.03
50.28
1,716
+0.08(+0.16%)
Feb 24, 2012
50.29
50.30
50.20
50.20
550
-0.14(-0.28%)
Feb 23, 2012
49.94
50.34
49.94
50.34
804
+0.38(+0.76%)
Feb 22, 2012
49.96
49.96
49.96
49.96
100
+0.03(+0.06%)
Feb 21, 2012
50.35
50.35
49.92
49.93
690
-0.41(-0.81%)
Feb 17, 2012
50.24
50.34
50.24
50.34
745
-0.04(-0.08%)
Feb 16, 2012
50.23
50.38
50.23
50.38
353
+0.75(+1.51%)
Feb 15, 2012
50.12
50.21
49.63
49.63
1,665
-0.13(-0.26%)
Feb 14, 2012
49.74
49.79
49.62
49.76
21,665
+0.05(+0.10%)
Feb 13, 2012
49.73
49.73
49.60
49.71
600
+0.26(+0.53%)
Feb 10, 2012
49.47
49.58
49.44
49.45
605
-0.53(-1.07%)
Feb 09, 2012
50.04
50.04
49.79
49.98
2,189
+0.14(+0.29%)
Feb 08, 2012
49.84
49.84
49.75
49.84
511
-0.12(-0.24%)
Feb 07, 2012
49.97
49.97
49.96
49.96
566
+0.15(+0.30%)
Feb 06, 2012
49.81
49.81
49.81
49.81
500
-0.15(-0.30%)
Feb 03, 2012
49.88
50.08
49.88
49.96
2,924
+0.68(+1.39%)
Feb 01, 2012
48.61
49.28
49.28
49.28
1,600
+1.13(+2.34%)
Jan 31, 2012
47.81
48.15
47.81
48.15
300
+0.13(+0.27%)
Jan 30, 2012
47.87
48.04
47.82
48.02
504
-0.07(-0.15%)
Jan 26, 2012
48.09
48.09
48.09
48.09
0
+0.10(+0.21%)
Jan 25, 2012
48.07
48.07
47.81
47.99
900
-0.05(-0.10%)
Jan 24, 2012
47.80
48.04
47.80
48.04
1,115
+0.24(+0.50%)
Jan 23, 2012
48.06
48.06
47.76
47.80
746
+0.10(+0.21%)
Jan 20, 2012
47.90
47.90
47.70
47.70
1,860
-0.16(-0.33%)
Jan 19, 2012
47.87
47.91
47.86
47.86
1,110
+0.42(+0.89%)
Jan 18, 2012
47.31
47.44
47.31
47.44
810
+0.30(+0.63%)
Jan 17, 2012
47.11
47.14
47.11
47.14
546
+0.50(+1.07%)
Jan 13, 2012
46.72
46.72
46.49
46.64
690
-0.25(-0.53%)
Jan 12, 2012
46.72
46.89
46.72
46.89
1,666
+0.17(+0.36%)
Jan 11, 2012
46.60
46.72
46.60
46.72
1,419
+0.14(+0.30%)
Jan 10, 2012
46.60
46.64
46.58
46.58
1,595
+0.37(+0.80%)
Jan 09, 2012
46.21
46.21
46.21
46.21
100
+0.10(+0.22%)
Jan 06, 2012
45.96
46.17
45.96
46.11
3,936
+0.17(+0.37%)
Jan 05, 2012
45.44
45.97
45.40
45.94
11,178
+0.60(+1.33%)
Jan 04, 2012
45.43
45.43
45.16
45.34
651
-0.10(-0.22%)
Dec 30, 2011
45.48
45.60
45.44
45.44
816
-0.04(-0.09%)
Dec 29, 2011
45.30
45.53
45.30
45.48
2,551
+0.33(+0.73%)
Dec 28, 2011
45.22
45.29
45.15
45.15
887
-0.72(-1.57%)
Dec 27, 2011
45.48
45.88
45.48
45.87
3,300
+0.54(+1.19%)
Dec 23, 2011
45.33
45.33
45.33
45.33
200
+0.83(+1.87%)
Dec 21, 2011
44.75
44.75
44.49
44.50
700
-0.26(-0.58%)
Dec 20, 2011
44.76
44.76
44.76
44.76
200
+1.01(+2.31%)
Dec 19, 2011
44.09
44.09
43.75
43.75
245
-0.10(-0.22%)
Dec 16, 2011
44.30
44.32
43.85
43.85
3,769
+0.13(+0.29%)
Dec 15, 2011
43.83
43.85
43.62
43.72
4,067
+0.49(+1.13%)
Dec 14, 2011
43.23
43.23
43.23
43.23
130
-1.14(-2.58%)
Dec 13, 2011
44.83
45.11
44.37
44.37
300
-0.41(-0.91%)
Dec 12, 2011
44.78
44.78
44.78
44.78
183
-0.42(-0.93%)
Dec 09, 2011
44.89
45.20
44.89
45.20
304
+0.37(+0.83%)
Dec 08, 2011
44.83
44.83
44.83
44.83
175
-0.34(-0.75%)
Dec 07, 2011
45.26
45.26
44.75
45.17
800
-0.14(-0.31%)
Dec 06, 2011
45.25
45.31
45.25
45.31
290
-0.31(-0.68%)
Dec 05, 2011
45.47
45.62
45.47
45.62
1,200
+0.62(+1.38%)
Dec 01, 2011
44.48
45.00
45.00
45.00
400
+0.59(+1.33%)
Nov 30, 2011
44.22
44.47
44.22
44.41
1,344
+1.10(+2.54%)
Nov 29, 2011
43.36
43.36
43.31
43.31
454
+0.21(+0.49%)
Nov 28, 2011
42.81
43.11
42.81
43.10
2,118
+1.10(+2.62%)
Nov 25, 2011
42.00
42.00
42.00
42.00
340
-0.41(-0.97%)
Nov 23, 2011
42.36
42.41
42.36
42.41
330
-0.78(-1.81%)
Nov 22, 2011
43.19
43.19
43.19
43.19
100
-0.34(-0.78%)
Nov 21, 2011
43.70
43.70
43.13
43.53
1,154
-1.15(-2.58%)
Nov 17, 2011
44.68
44.68
44.68
44.68
0
-1.57(-3.39%)
Nov 16, 2011
45.90
46.25
45.90
46.25
331
-0.23(-0.49%)
Nov 15, 2011
46.48
46.48
46.48
46.48
450
+0.66(+1.44%)
Nov 14, 2011
46.32
46.32
45.68
45.82
3,153
-0.47(-1.02%)
Nov 11, 2011
46.04
46.43
46.01
46.29
12,790
+1.11(+2.46%)
Nov 10, 2011
45.04
45.47
45.02
45.18
7,600
-0.06(-0.13%)
Nov 09, 2011
45.66
46.11
45.17
45.24
11,200
-1.30(-2.79%)
Nov 08, 2011
46.37
46.58
46.37
46.54
5,200
+0.11(+0.24%)
Nov 07, 2011
45.95
46.45
45.95
46.43
1,200
-0.20(-0.43%)
Nov 04, 2011
46.17
46.74
46.08
46.63
4,800
+0.11(+0.24%)
Nov 03, 2011
45.82
46.57
45.82
46.52
15,800
+0.98(+2.15%)
Nov 02, 2011
45.48
45.63
45.48
45.54
4,900
+0.60(+1.34%)
Nov 01, 2011
45.10
45.10
44.94
44.94
900
-1.92(-4.10%)
Oct 31, 2011
46.98
47.01
46.65
46.86
10,887
-0.37(-0.78%)
Oct 28, 2011
47.28
47.41
47.17
47.23
15,700
+0.37(+0.79%)
Oct 27, 2011
47.20
47.20
46.86
46.86
400
+0.80(+1.74%)
Oct 25, 2011
46.25
46.06
46.06
46.06
600
-0.49(-1.05%)
Oct 24, 2011
46.01
46.57
46.01
46.55
3,275
+1.45(+3.22%)
Oct 21, 2011
44.89
45.31
44.89
45.10
2,075
+0.65(+1.46%)
Oct 20, 2011
44.15
44.45
44.10
44.45
681
-0.64(-1.42%)
Oct 19, 2011
45.09
45.09
45.09
45.09
100
-0.46(-1.01%)
Oct 18, 2011
45.20
45.55
45.18
45.55
787
+0.07(+0.16%)
Oct 17, 2011
46.04
46.05
45.48
45.48
4,998
-0.50(-1.10%)
Oct 14, 2011
46.27
46.27
45.97
45.98
1,240
+0.26(+0.57%)
Oct 13, 2011
45.35
45.96
45.35
45.72
2,044
+0.10(+0.22%)
Oct 12, 2011
45.81
45.87
45.62
45.62
2,160
+0.82(+1.83%)
Oct 10, 2011
44.57
44.80
44.80
44.80
1,300
+1.48(+3.42%)
Oct 07, 2011
43.66
44.00
43.23
43.32
1,735
-0.20(-0.47%)
Oct 06, 2011
43.67
43.68
43.52
43.52
1,440
+0.52(+1.21%)
Oct 05, 2011
42.41
43.00
42.41
43.00
1,700
+1.15(+2.75%)
Oct 04, 2011
39.62
41.85
39.62
41.85
4,871
+1.71(+4.26%)
Oct 03, 2011
41.52
41.97
40.14
40.14
4,133
-2.13(-5.04%)
Sep 30, 2011
42.52
42.67
42.27
42.27
1,619
-0.68(-1.58%)
Sep 29, 2011
43.90
43.91
42.88
42.95
1,500
-0.75(-1.72%)
Sep 28, 2011
44.23
44.23
43.70
43.70
650
-1.06(-2.37%)
Sep 27, 2011
44.23
44.95
44.23
44.76
1,810
+2.30(+5.42%)
Sep 26, 2011
42.72
42.86
42.25
42.46
2,765
+0.02(+0.06%)
Sep 23, 2011
42.05
42.44
42.05
42.44
320
+0.56(+1.33%)
Sep 22, 2011
42.26
42.57
41.38
41.88
15,052
-2.85(-6.37%)
Sep 21, 2011
44.52
44.73
44.52
44.73
348
-0.15(-0.33%)
Sep 20, 2011
45.80
45.80
44.88
44.88
13,080
-0.31(-0.69%)
Sep 19, 2011
45.19
45.20
44.55
45.19
3,289
-0.40(-0.87%)
Sep 16, 2011
45.93
45.93
45.59
45.59
7,532
+0.05(+0.11%)
Sep 15, 2011
45.25
45.54
45.25
45.54
900
+0.41(+0.91%)
Sep 14, 2011
44.50
45.17
44.50
45.13
1,449
+1.13(+2.57%)
Sep 13, 2011
43.77
44.00
43.77
44.00
1,200
+1.63(+3.85%)
Sep 12, 2011
42.80
43.07
42.37
42.37
2,790
-0.93(-2.15%)
Sep 09, 2011
43.30
43.30
43.30
43.30
402
-1.27(-2.85%)
Sep 08, 2011
44.94
44.94
44.57
44.57
14,502
-0.37(-0.82%)
Sep 07, 2011
44.98
44.98
44.88
44.94
807
+2.08(+4.85%)
Sep 06, 2011
42.38
43.41
42.38
42.86
8,675
-0.44(-1.02%)
Sep 02, 2011
43.92
44.06
43.26
43.30
1,254
-1.56(-3.48%)
Sep 01, 2011
45.65
45.79
44.85
44.86
4,050
-0.48(-1.06%)
Aug 31, 2011
46.07
46.18
45.34
45.34
1,050
-0.58(-1.26%)
Aug 30, 2011
45.60
45.92
45.57
45.92
4,400
+0.36(+0.79%)
Aug 29, 2011
45.27
45.56
45.27
45.56
889
+1.72(+3.92%)
Aug 26, 2011
42.65
43.84
42.65
43.84
500
+0.70(+1.62%)
Aug 25, 2011
43.40
43.41
43.14
43.14
600
-0.86(-1.95%)
Aug 24, 2011
43.50
44.00
43.30
44.00
2,178
+1.39(+3.25%)
Aug 23, 2011
42.60
42.61
42.60
42.61
200
+1.29(+3.12%)
Aug 22, 2011
41.93
41.93
41.32
41.32
1,219
+0.02(+0.05%)
Aug 19, 2011
41.35
41.41
41.30
41.30
320
-0.47(-1.13%)
Aug 18, 2011
42.29
42.29
41.77
41.77
419
-3.50(-7.74%)
Aug 17, 2011
45.27
45.27
45.27
45.27
150
+0.10(+0.23%)
Aug 16, 2011
45.17
45.17
44.83
45.17
550
-0.35(-0.77%)
Aug 15, 2011
44.95
45.52
44.95
45.52
1,678
+0.58(+1.29%)
Aug 12, 2011
44.94
44.94
44.94
44.94
200
+0.88(+2.00%)
Aug 11, 2011
43.66
44.06
43.66
44.06
764
+0.21(+0.48%)
Aug 10, 2011
43.85
43.85
43.85
43.85
100
+1.67(+3.96%)
Aug 09, 2011
40.93
43.10
40.93
42.18
1,282
-0.57(-1.33%)
Aug 08, 2011
44.12
44.40
42.32
42.75
6,819
-3.09(-6.74%)
Aug 05, 2011
44.62
46.12
44.62
45.84
1,035
-1.19(-2.54%)
Aug 04, 2011
47.70
47.70
47.03
47.03
558
-1.15(-2.38%)
Aug 03, 2011
48.57
48.59
47.39
48.18
3,766
-0.96(-1.95%)
Aug 02, 2011
49.14
49.14
49.14
49.14
100
-1.11(-2.21%)
Aug 01, 2011
50.25
50.25
50.25
50.25
100
+0.24(+0.47%)
Jul 29, 2011
49.75
50.27
49.69
50.01
1,881
-0.77(-1.51%)
Jul 28, 2011
50.63
50.78
50.51
50.78
655
+0.02(+0.04%)
Jul 27, 2011
50.96
50.96
50.74
50.76
1,325
-1.65(-3.15%)
Jul 26, 2011
52.44
52.46
52.41
52.41
730
-0.49(-0.93%)
Jul 25, 2011
52.50
52.90
52.50
52.90
7,086
-0.29(-0.55%)
Jul 22, 2011
53.19
53.19
53.19
53.19
834
+0.41(+0.78%)
Jul 21, 2011
52.41
52.78
52.41
52.78
400
+0.44(+0.84%)
Jul 20, 2011
52.85
52.85
52.19
52.34
2,244
-0.48(-0.91%)
Jul 19, 2011
51.87
52.82
51.87
52.82
1,835
+1.31(+2.54%)
Jul 18, 2011
51.38
51.51
51.19
51.51
3,343
-0.54(-1.04%)
Jul 15, 2011
51.87
52.05
51.87
52.05
945
+0.03(+0.06%)
Jul 14, 2011
51.85
52.04
51.85
52.02
1,000
-0.82(-1.55%)
Jul 13, 2011
53.10
53.10
52.75
52.84
4,938
+0.17(+0.32%)
Jul 12, 2011
52.82
52.82
52.67
52.67
400
-0.34(-0.64%)
Jul 11, 2011
53.11
53.11
53.01
53.01
620
-0.89(-1.65%)
Jul 08, 2011
53.83
53.90
53.79
53.90
1,378
-0.70(-1.28%)
Jul 07, 2011
54.25
54.60
54.19
54.60
2,452
+0.78(+1.45%)
Jul 06, 2011
53.62
53.82
53.62
53.82
1,250
+0.18(+0.34%)
Jul 05, 2011
53.55
53.64
53.55
53.64
340
+0.43(+0.81%)
Jul 01, 2011
53.21
53.21
53.21
53.21
725
+0.51(+0.97%)
Jun 30, 2011
52.29
52.70
52.29
52.70
1,100
+0.66(+1.26%)
Jun 29, 2011
52.12
52.12
52.04
52.04
1,903
+0.41(+0.80%)
Jun 28, 2011
51.49
51.63
51.49
51.63
5,220
+0.58(+1.14%)
Jun 27, 2011
50.59
51.05
50.59
51.05
2,531
+0.49(+0.97%)
Jun 24, 2011
50.56
50.56
50.56
50.56
100
-0.59(-1.15%)
Jun 22, 2011
50.75
51.15
51.15
51.15
5,700
+0.37(+0.73%)
Jun 21, 2011
49.94
50.78
49.85
50.78
2,751
+1.35(+2.73%)
Jun 16, 2011
49.43
49.43
49.43
49.43
0
-0.14(-0.29%)
Jun 15, 2011
49.52
49.57
49.52
49.57
688
-0.49(-0.97%)
Jun 14, 2011
49.85
50.11
49.85
50.06
1,453
+0.47(+0.95%)
Jun 13, 2011
49.68
49.68
49.59
49.59
2,287
-0.46(-0.91%)
Jun 10, 2011
50.17
50.17
49.80
50.05
1,322
-0.68(-1.35%)
Jun 09, 2011
50.28
50.78
50.28
50.73
700
+0.38(+0.75%)
Jun 08, 2011
50.46
50.46
50.35
50.35
477
-0.75(-1.47%)
Jun 07, 2011
51.11
51.23
51.06
51.10
2,888
-0.03(-0.06%)
Jun 06, 2011
51.32
51.57
51.13
51.13
6,342
-0.87(-1.67%)
Jun 03, 2011
51.82
52.00
51.82
52.00
500
-0.19(-0.36%)
May 23, 2011
52.19
52.19
52.19
52.19
1,400
-1.03(-1.94%)
May 20, 2011
53.15
53.22
53.15
53.22
1,200
-0.05(-0.09%)
May 19, 2011
53.40
53.40
53.27
53.27
843
+0.12(+0.23%)
May 18, 2011
52.54
53.15
52.54
53.15
1,068
+0.64(+1.22%)
May 17, 2011
52.48
52.58
52.48
52.51
8,484
-0.31(-0.59%)
May 16, 2011
52.99
52.99
52.78
52.82
3,000
-1.11(-2.06%)
May 12, 2011
53.93
53.93
53.93
53.93
0
+0.00(+0.00%)
May 10, 2011
53.61
53.93
53.93
53.93
2,800
+0.59(+1.11%)
May 09, 2011
53.34
53.34
53.34
53.34
130
+0.37(+0.70%)
May 06, 2011
53.04
53.04
52.97
52.97
900
+0.25(+0.47%)
May 04, 2011
52.72
52.72
52.72
52.72
400
-0.36(-0.68%)
May 03, 2011
53.16
53.16
53.08
53.08
462
-0.33(-0.62%)
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
.