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 (%)
Jun 30, 2014
69.21
69.21
69.21
69.21
122
+0.00(+0.00%)
Jun 27, 2014
69.50
69.50
69.21
69.21
978
+0.13(+0.18%)
Jun 26, 2014
69.08
69.08
69.08
69.08
393
+0.17(+0.25%)
Jun 25, 2014
69.10
69.17
68.91
68.91
515
-0.56(-0.81%)
Jun 24, 2014
69.47
69.47
69.47
69.47
5
+0.00(+0.00%)
Jun 23, 2014
69.42
69.47
69.42
69.47
286
+0.17(+0.25%)
Jun 20, 2014
69.40
69.40
69.30
69.30
649
+0.21(+0.30%)
Jun 19, 2014
69.01
69.09
68.90
69.09
523
-0.33(-0.48%)
Jun 18, 2014
68.82
69.42
68.76
69.42
1,049
+0.73(+1.06%)
Jun 17, 2014
68.75
68.76
68.69
68.69
1,069
+0.27(+0.39%)
Jun 16, 2014
67.96
68.42
67.58
68.42
1,843
+0.97(+1.44%)
Jun 13, 2014
67.32
67.45
67.11
67.45
3,400
+0.09(+0.13%)
Jun 12, 2014
67.94
68.03
67.03
67.36
2,086
-0.37(-0.55%)
Jun 11, 2014
67.76
67.76
67.73
67.73
271
+0.00(+0.00%)
Jun 10, 2014
67.43
67.73
67.43
67.73
2,694
+0.26(+0.38%)
Jun 06, 2014
67.27
67.53
67.27
67.47
5,669
+0.37(+0.55%)
Jun 05, 2014
66.70
67.10
66.70
67.10
1,277
+0.93(+1.41%)
Jun 04, 2014
66.17
66.17
66.17
66.17
934
+0.50(+0.76%)
Jun 03, 2014
65.67
65.67
65.67
65.67
56
+0.00(+0.00%)
Jun 02, 2014
66.06
66.06
65.62
65.67
1,598
-0.49(-0.75%)
May 30, 2014
66.16
66.16
66.16
66.16
7
+0.00(+0.00%)
May 29, 2014
66.12
66.16
66.07
66.16
2,162
+0.29(+0.44%)
May 28, 2014
65.65
65.87
65.49
65.87
410
-0.04(-0.06%)
May 27, 2014
65.91
65.91
65.91
65.91
230
+1.33(+2.06%)
May 23, 2014
64.13
64.58
64.58
64.58
1,200
+0.42(+0.65%)
May 22, 2014
63.37
64.16
63.37
64.16
4,671
+0.71(+1.12%)
May 21, 2014
63.45
63.45
63.45
63.45
560
+0.38(+0.60%)
May 20, 2014
63.25
63.25
62.61
63.07
1,225
-0.66(-1.04%)
May 19, 2014
63.73
63.73
63.73
63.73
100
+0.88(+1.40%)
May 16, 2014
62.48
62.85
62.48
62.85
1,164
+0.89(+1.44%)
May 15, 2014
62.14
62.14
61.69
61.96
1,149
-0.79(-1.26%)
May 14, 2014
63.32
63.32
62.69
62.75
1,218
-0.84(-1.32%)
May 13, 2014
64.01
64.23
63.39
63.59
1,301
+0.00(+0.00%)
May 12, 2014
62.44
63.59
62.44
63.59
424
+1.62(+2.61%)
May 09, 2014
61.45
61.97
61.45
61.97
1,455
-1.58(-2.49%)
May 08, 2014
63.55
63.55
63.55
63.55
238
+0.48(+0.76%)
May 07, 2014
63.83
63.83
62.41
63.07
20,421
-0.84(-1.32%)
May 06, 2014
64.83
64.84
63.91
63.91
1,111
-0.96(-1.47%)
May 05, 2014
64.19
64.87
64.19
64.87
643
+0.35(+0.54%)
May 02, 2014
64.30
64.52
64.30
64.52
358
+0.21(+0.33%)
May 01, 2014
65.06
65.07
64.31
64.31
644
+0.58(+0.91%)
Apr 30, 2014
63.73
63.73
63.73
63.73
355
-0.32(-0.51%)
Apr 29, 2014
63.57
64.36
63.54
64.05
38,586
+1.11(+1.77%)
Apr 28, 2014
62.94
62.94
62.94
62.94
172
-1.13(-1.76%)
Apr 25, 2014
64.44
64.44
64.07
64.07
970
-1.85(-2.81%)
Apr 24, 2014
65.87
65.94
65.87
65.92
445
-0.16(-0.24%)
Apr 23, 2014
67.34
67.34
66.08
66.08
9,108
-1.02(-1.52%)
Apr 22, 2014
66.90
67.10
66.62
67.10
8,248
+2.06(+3.17%)
Apr 21, 2014
64.97
65.04
64.27
65.04
1,494
+0.38(+0.59%)
Apr 17, 2014
64.00
64.66
64.66
64.66
2,400
+0.66(+1.03%)
Apr 16, 2014
63.65
64.00
63.65
64.00
781
+1.94(+3.13%)
Apr 15, 2014
63.43
63.43
60.97
62.06
4,553
-1.92(-3.00%)
Apr 14, 2014
63.35
63.98
63.32
63.98
2,358
+0.82(+1.30%)
Apr 11, 2014
63.74
63.89
63.16
63.16
2,960
-2.86(-4.33%)
Apr 10, 2014
66.02
66.02
66.02
66.02
379
+0.00(+0.00%)
Apr 09, 2014
66.02
66.02
66.02
66.02
341
+0.38(+0.58%)
Apr 08, 2014
65.25
65.64
65.25
65.64
37,153
+0.53(+0.81%)
Apr 07, 2014
65.77
65.95
64.00
65.11
4,020
-1.10(-1.66%)
Apr 04, 2014
69.41
69.41
65.94
66.21
3,754
-2.70(-3.92%)
Apr 03, 2014
70.30
70.30
68.68
68.91
2,445
-1.64(-2.32%)
Apr 02, 2014
70.60
70.60
70.50
70.55
921
-0.04(-0.06%)
Apr 01, 2014
70.53
70.59
70.53
70.59
469
+1.20(+1.72%)
Mar 31, 2014
68.42
69.40
68.42
69.40
2,425
+1.77(+2.61%)
Mar 28, 2014
68.49
68.49
67.63
67.63
1,765
-0.30(-0.44%)
Mar 27, 2014
67.94
67.94
67.50
67.93
2,272
-0.52(-0.76%)
Mar 26, 2014
69.88
69.88
68.43
68.45
2,819
-0.99(-1.42%)
Mar 25, 2014
70.11
70.26
69.19
69.44
2,311
-0.09(-0.13%)
Mar 24, 2014
71.00
71.00
69.16
69.53
2,353
-1.57(-2.21%)
Mar 21, 2014
72.68
72.68
71.10
71.10
2,481
-1.34(-1.85%)
Mar 20, 2014
72.45
72.82
72.39
72.44
1,372
-0.06(-0.09%)
Mar 19, 2014
72.70
72.92
72.50
72.50
3,172
-0.36(-0.49%)
Mar 18, 2014
72.46
72.86
72.46
72.86
335
+0.64(+0.88%)
Mar 17, 2014
72.58
72.58
72.22
72.22
752
+0.59(+0.83%)
Mar 14, 2014
71.85
71.85
71.63
71.63
646
-0.05(-0.08%)
Mar 13, 2014
73.24
73.24
71.46
71.69
1,088
-1.08(-1.49%)
Mar 12, 2014
72.72
72.85
72.59
72.77
1,500
+0.47(+0.64%)
Mar 11, 2014
73.14
73.35
72.30
72.30
20,890
-0.56(-0.77%)
Mar 10, 2014
73.38
73.38
72.67
72.86
1,044
-0.52(-0.70%)
Mar 07, 2014
73.82
73.82
73.38
73.38
394
-0.50(-0.68%)
Mar 06, 2014
74.64
74.64
73.70
73.88
4,606
-0.23(-0.31%)
Mar 05, 2014
74.46
74.46
74.11
74.11
9,782
-0.38(-0.52%)
Mar 04, 2014
73.85
74.62
73.85
74.49
5,979
+2.29(+3.18%)
Mar 03, 2014
71.95
72.35
71.50
72.20
3,571
-0.66(-0.91%)
Feb 28, 2014
73.81
73.91
72.55
72.86
41,647
-0.71(-0.97%)
Feb 27, 2014
73.25
73.62
73.20
73.57
2,426
+0.72(+0.98%)
Feb 26, 2014
73.50
73.69
72.85
72.85
27,772
-0.21(-0.28%)
Feb 25, 2014
72.88
73.69
72.88
73.06
19,514
+0.22(+0.30%)
Feb 24, 2014
73.21
73.21
72.84
72.84
1,094
+0.62(+0.86%)
Feb 21, 2014
72.37
72.44
72.22
72.22
2,016
+0.33(+0.46%)
Feb 20, 2014
71.32
71.89
71.32
71.89
2,449
+0.50(+0.70%)
Feb 19, 2014
72.20
72.29
71.39
71.39
11,087
-0.41(-0.57%)
Feb 18, 2014
71.80
71.80
71.80
71.80
225
+0.51(+0.72%)
Feb 14, 2014
71.12
71.29
71.29
71.29
900
+0.95(+1.35%)
Feb 12, 2014
70.34
70.34
70.34
70.34
0
+0.00(+0.00%)
Feb 11, 2014
70.34
70.34
70.34
70.34
509
+0.87(+1.25%)
Feb 10, 2014
69.47
69.47
69.47
69.47
365
+0.70(+1.02%)
Feb 07, 2014
68.73
68.77
68.73
68.77
512
+0.43(+0.63%)
Feb 06, 2014
68.34
68.34
68.34
68.34
119
+1.15(+1.71%)
Feb 04, 2014
67.13
67.19
67.19
67.19
1,200
-1.52(-2.21%)
Feb 03, 2014
68.70
68.71
68.70
68.71
401
+0.41(+0.60%)
Jan 31, 2014
68.30
68.30
68.30
68.30
1
+0.00(+0.00%)
Jan 30, 2014
68.30
68.30
68.30
68.30
50
+0.00(+0.00%)
Jan 29, 2014
68.30
68.30
68.30
68.30
80
+0.00(+0.00%)
Jan 28, 2014
68.26
68.30
68.26
68.30
235
+0.24(+0.35%)
Jan 27, 2014
67.72
68.06
67.72
68.06
1,849
-1.12(-1.62%)
Jan 24, 2014
69.18
69.18
69.18
69.18
359
-1.92(-2.70%)
Jan 23, 2014
71.10
71.10
71.10
71.10
32
+0.00(+0.00%)
Jan 22, 2014
71.04
71.12
71.02
71.10
1,932
+0.77(+1.09%)
Jan 21, 2014
70.33
70.33
70.33
70.33
547
-0.24(-0.35%)
Jan 17, 2014
70.59
70.57
70.57
70.57
500
+0.07(+0.11%)
Jan 16, 2014
70.50
70.50
70.50
70.50
291
+0.03(+0.04%)
Jan 15, 2014
70.19
70.47
70.19
70.47
1,108
+1.22(+1.76%)
Jan 14, 2014
69.25
69.25
69.25
69.25
3
+0.00(+0.00%)
Jan 13, 2014
69.38
69.38
69.25
69.25
1,218
+0.81(+1.18%)
Jan 10, 2014
68.44
68.44
68.44
68.44
58
+0.00(+0.00%)
Jan 09, 2014
68.44
68.44
68.44
68.44
1
+0.00(+0.00%)
Jan 08, 2014
68.44
68.44
68.44
68.44
14
+0.00(+0.00%)
Jan 07, 2014
68.44
68.44
68.44
68.44
81
+0.00(+0.00%)
Jan 06, 2014
69.02
69.02
68.31
68.44
854
-0.32(-0.47%)
Jan 03, 2014
68.98
68.98
68.76
68.76
798
-0.54(-0.78%)
Jan 02, 2014
69.30
69.30
69.30
69.30
15
+0.00(+0.00%)
Dec 31, 2013
69.48
69.30
69.30
69.30
500
+0.32(+0.46%)
Dec 30, 2013
68.98
68.98
68.98
68.98
219
+0.00(+0.00%)
Dec 27, 2013
69.50
69.50
68.98
68.98
575
+1.21(+1.79%)
Dec 26, 2013
67.77
67.77
67.77
67.77
45
+0.00(+0.00%)
Dec 24, 2013
67.77
67.77
67.77
67.77
61
+0.00(+0.00%)
Dec 23, 2013
67.77
67.77
67.77
67.77
11
+0.00(+0.00%)
Dec 20, 2013
67.05
67.77
67.05
67.77
610
+0.51(+0.76%)
Dec 19, 2013
67.29
67.29
67.26
67.26
308
+0.20(+0.30%)
Dec 18, 2013
66.76
67.06
66.76
67.06
786
+1.15(+1.74%)
Dec 17, 2013
65.91
65.91
65.91
65.91
20
+0.00(+0.00%)
Dec 16, 2013
65.91
65.91
65.91
65.91
34
+0.00(+0.00%)
Dec 13, 2013
66.00
66.00
65.91
65.91
233
-0.04(-0.06%)
Dec 12, 2013
66.04
66.04
65.95
65.95
1,062
-0.53(-0.80%)
Dec 11, 2013
66.88
67.23
66.48
66.48
3,170
-0.17(-0.25%)
Dec 10, 2013
66.65
66.65
66.65
66.65
47
+0.00(+0.00%)
Dec 09, 2013
66.65
66.65
66.65
66.65
18
+0.00(+0.00%)
Dec 05, 2013
66.65
66.65
66.65
66.65
0
-0.21(-0.32%)
Dec 04, 2013
66.84
66.92
66.84
66.86
450
-0.18(-0.26%)
Dec 03, 2013
67.04
67.04
67.04
67.04
136
-0.32(-0.47%)
Dec 02, 2013
67.36
67.36
67.36
67.36
147
-0.42(-0.61%)
Nov 29, 2013
67.90
67.90
67.78
67.78
600
+0.50(+0.74%)
Nov 26, 2013
67.28
67.28
67.28
67.28
200
+0.22(+0.33%)
Nov 22, 2013
67.06
67.06
67.06
67.06
200
+1.34(+2.04%)
Nov 20, 2013
65.66
65.72
65.72
65.72
5,300
-0.31(-0.46%)
Nov 19, 2013
65.98
66.03
65.98
66.03
4,000
-0.57(-0.86%)
Nov 18, 2013
66.60
66.65
66.59
66.60
3,511
+0.38(+0.58%)
Nov 15, 2013
66.19
66.22
66.19
66.22
650
+0.02(+0.03%)
Nov 14, 2013
66.01
66.19
66.01
66.19
200
+0.77(+1.18%)
Nov 12, 2013
65.26
65.47
65.21
65.42
2,525
+1.32(+2.06%)
Nov 07, 2013
64.07
64.10
64.10
64.10
400
-0.65(-1.01%)
Nov 06, 2013
64.75
64.75
64.75
64.75
100
+0.25(+0.39%)
Nov 04, 2013
64.50
64.50
64.50
64.50
100
+0.73(+1.14%)
Nov 01, 2013
63.77
63.77
63.77
63.77
100
-0.11(-0.17%)
Oct 23, 2013
63.88
63.88
63.88
63.88
400
-0.37(-0.58%)
Oct 22, 2013
64.25
64.25
64.25
64.25
200
+0.01(+0.01%)
Oct 21, 2013
64.59
64.59
64.24
64.24
800
-0.09(-0.14%)
Oct 18, 2013
63.83
64.33
63.83
64.33
370
+0.63(+0.99%)
Oct 17, 2013
63.63
63.70
63.63
63.70
687
+0.19(+0.30%)
Oct 15, 2013
63.22
63.51
63.51
63.51
600
+0.64(+1.02%)
Oct 14, 2013
62.86
62.87
62.86
62.87
1,449
-0.19(-0.30%)
Oct 11, 2013
63.06
63.06
63.06
63.06
100
+0.64(+1.03%)
Oct 10, 2013
61.93
62.50
61.93
62.42
400
+1.24(+2.03%)
Oct 09, 2013
61.16
61.19
61.16
61.18
2,657
-0.50(-0.81%)
Oct 08, 2013
62.22
62.22
61.68
61.68
450
-1.42(-2.25%)
Oct 07, 2013
63.10
63.10
63.10
63.10
240
+0.40(+0.64%)
Oct 03, 2013
62.70
62.70
62.70
62.70
0
+0.12(+0.19%)
Sep 30, 2013
62.10
62.58
62.58
62.58
700
-0.17(-0.27%)
Sep 26, 2013
62.75
62.75
62.75
62.75
0
+0.12(+0.19%)
Sep 25, 2013
62.63
62.63
62.42
62.63
300
+0.21(+0.33%)
Sep 24, 2013
62.42
62.42
62.42
62.42
100
+0.24(+0.39%)
Sep 23, 2013
62.11
62.18
61.98
62.18
725
-0.65(-1.04%)
Sep 20, 2013
62.83
62.83
62.83
62.83
700
+0.20(+0.32%)
Sep 17, 2013
62.53
62.63
62.63
62.63
0
+0.10(+0.17%)
Sep 16, 2013
62.50
62.53
62.50
62.53
300
+0.43(+0.70%)
Sep 12, 2013
62.13
62.09
62.09
62.09
1,700
+0.24(+0.39%)
Sep 10, 2013
61.85
61.85
61.85
61.85
100
+0.79(+1.29%)
Sep 09, 2013
61.06
61.06
61.06
61.06
250
+0.53(+0.88%)
Sep 06, 2013
61.08
61.08
60.53
60.53
2,358
-0.37(-0.61%)
Sep 05, 2013
60.90
60.90
60.90
60.90
100
+0.93(+1.55%)
Sep 03, 2013
60.03
59.97
59.97
59.97
600
+0.51(+0.86%)
Aug 27, 2013
59.71
59.46
59.46
59.46
400
-1.91(-3.11%)
Aug 26, 2013
61.37
61.37
61.37
61.37
250
+0.24(+0.39%)
Aug 23, 2013
61.05
61.13
61.05
61.13
200
-0.09(-0.15%)
Aug 22, 2013
61.49
61.49
61.22
61.22
239
+0.37(+0.61%)
Aug 20, 2013
60.85
60.85
60.85
60.85
100
+0.38(+0.63%)
Aug 15, 2013
61.19
60.47
60.47
60.47
2,300
-1.67(-2.69%)
Aug 14, 2013
62.32
62.32
62.06
62.14
1,906
-0.61(-0.97%)
Aug 13, 2013
62.65
62.75
62.65
62.75
200
+0.08(+0.12%)
Aug 12, 2013
62.59
62.67
62.59
62.67
403
+0.23(+0.38%)
Aug 09, 2013
62.48
62.48
62.43
62.44
646
+0.68(+1.10%)
Aug 07, 2013
61.76
61.76
61.76
61.76
400
-1.06(-1.69%)
Aug 05, 2013
62.82
62.82
62.82
62.82
100
+0.21(+0.34%)
Aug 02, 2013
62.66
62.66
62.61
62.61
568
+0.61(+0.98%)
Jul 31, 2013
62.23
62.00
62.00
62.00
500
+0.80(+1.31%)
Jul 30, 2013
61.20
61.20
61.20
61.20
100
+0.55(+0.91%)
Jul 29, 2013
60.73
60.73
60.65
60.65
200
-0.48(-0.78%)
Jul 25, 2013
61.13
61.13
61.13
61.13
100
-0.27(-0.44%)
Jul 24, 2013
61.33
61.40
61.33
61.40
555
-0.43(-0.70%)
Jul 23, 2013
61.93
61.93
61.82
61.83
2,048
-0.20(-0.33%)
Jul 22, 2013
61.74
62.03
61.74
62.03
514
+0.29(+0.46%)
Jul 19, 2013
61.66
61.75
61.66
61.75
320
+0.44(+0.71%)
Jul 17, 2013
61.31
61.31
61.31
61.31
0
+0.19(+0.31%)
Jul 16, 2013
61.12
61.12
61.12
61.12
400
+0.36(+0.59%)
Jul 12, 2013
60.81
60.76
60.76
60.76
300
+0.14(+0.24%)
Jul 11, 2013
60.39
60.62
60.25
60.62
350
+1.00(+1.68%)
Jul 10, 2013
59.62
59.62
59.62
59.62
100
+0.22(+0.37%)
Jul 09, 2013
59.40
59.40
59.11
59.40
100
+0.29(+0.49%)
Jul 08, 2013
59.17
59.17
58.98
59.11
700
+0.14(+0.24%)
Jul 05, 2013
59.00
59.07
58.96
58.97
450
+0.95(+1.63%)
Jul 02, 2013
58.54
58.02
58.02
58.02
400
-0.58(-0.98%)
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
.