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 (%)
May 30, 2014
87.98
88.32
87.86
88.09
8,444,516
-0.04(-0.04%)
May 29, 2014
88.68
88.93
88.11
88.13
13,848,507
-0.47(-0.53%)
May 28, 2014
88.09
88.66
88.08
88.60
12,649,743
+1.08(+1.23%)
May 27, 2014
87.12
87.55
86.77
87.52
8,624,511
+0.51(+0.59%)
May 23, 2014
87.01
87.01
87.01
0
+0.65(+0.75%)
May 22, 2014
86.67
86.77
86.30
86.36
4,472,120
-0.31(-0.36%)
May 21, 2014
86.64
86.77
86.37
86.67
10,653,045
-0.53(-0.61%)
May 20, 2014
86.93
87.61
86.92
87.20
8,480,519
+0.19(+0.22%)
May 19, 2014
87.96
87.98
86.94
87.01
9,585,442
-0.65(-0.74%)
May 16, 2014
87.71
88.01
87.56
87.65
6,501,434
-0.25(-0.28%)
May 15, 2014
87.84
88.33
87.70
87.90
15,777,520
+0.69(+0.80%)
May 14, 2014
86.95
87.42
86.90
87.21
11,463,285
+0.93(+1.08%)
May 13, 2014
86.03
86.27
85.95
86.27
7,125,416
+0.74(+0.87%)
May 12, 2014
85.70
85.79
85.34
85.53
5,910,105
-0.35(-0.40%)
May 09, 2014
86.10
86.32
85.68
85.88
7,772,621
-0.28(-0.32%)
May 08, 2014
86.73
87.05
86.05
86.16
14,091,303
-0.37(-0.43%)
May 07, 2014
86.70
86.91
86.42
86.53
10,620,201
-0.31(-0.36%)
May 06, 2014
86.55
87.01
86.50
86.84
8,447,705
+0.35(+0.40%)
May 05, 2014
87.05
87.09
86.38
86.49
10,411,192
-0.52(-0.60%)
May 02, 2014
86.11
87.31
85.93
87.01
16,453,202
+0.53(+0.62%)
May 01, 2014
85.60
86.53
85.57
86.48
14,958,753
+0.92(+1.07%)
Apr 30, 2014
85.27
85.69
85.01
85.56
10,025,803
+0.35(+0.42%)
Apr 29, 2014
84.85
85.28
84.75
85.21
6,796,064
-0.12(-0.14%)
Apr 28, 2014
85.57
85.70
85.14
85.32
9,876,094
-0.42(-0.48%)
Apr 25, 2014
85.86
86.25
85.73
85.74
7,760,299
+0.12(+0.14%)
Apr 24, 2014
85.06
85.65
85.06
85.62
8,228,104
+0.16(+0.19%)
Apr 23, 2014
85.18
85.52
85.12
85.45
7,463,633
+0.49(+0.57%)
Apr 22, 2014
84.45
85.09
84.42
84.97
7,445,869
+0.29(+0.34%)
Apr 21, 2014
85.00
85.19
84.59
84.68
5,604,492
-0.07(-0.08%)
Apr 17, 2014
84.75
84.75
84.75
0
-0.94(-1.10%)
Apr 16, 2014
85.05
85.69
85.01
85.69
7,171,414
+0.11(+0.13%)
Apr 15, 2014
85.19
85.88
84.99
85.59
10,065,527
+0.53(+0.62%)
Apr 14, 2014
85.09
85.25
84.95
85.05
5,359,400
-0.22(-0.26%)
Apr 11, 2014
85.13
85.32
84.85
85.28
13,331,487
+0.69(+0.81%)
Apr 10, 2014
83.88
84.89
83.87
84.59
16,460,833
+0.78(+0.93%)
Apr 09, 2014
83.85
84.22
83.67
83.81
7,494,057
-0.42(-0.49%)
Apr 08, 2014
83.97
84.31
83.73
84.23
5,471,465
+0.20(+0.24%)
Apr 07, 2014
83.65
84.17
83.64
84.03
9,819,609
+0.50(+0.60%)
Apr 04, 2014
83.08
83.71
83.06
83.53
11,656,917
+0.55(+0.67%)
Apr 03, 2014
82.81
83.13
82.74
82.98
6,410,560
+0.36(+0.44%)
Apr 02, 2014
82.71
82.83
82.54
82.61
8,938,996
-0.48(-0.57%)
Apr 01, 2014
83.38
83.45
83.05
83.09
11,772,978
-0.72(-0.85%)
Mar 31, 2014
83.53
85.32
83.22
83.81
9,743,743
-0.21(-0.25%)
Mar 28, 2014
84.39
84.42
83.75
84.01
7,846,013
-0.48(-0.56%)
Mar 27, 2014
84.22
84.80
84.05
84.49
12,687,616
+0.42(+0.50%)
Mar 26, 2014
83.38
84.09
83.33
84.07
9,303,635
+0.65(+0.78%)
Mar 25, 2014
83.28
83.59
83.09
83.41
6,550,646
-0.31(-0.38%)
Mar 24, 2014
83.00
83.80
82.92
83.73
9,802,333
+0.59(+0.71%)
Mar 21, 2014
82.51
83.21
82.48
83.14
11,699,140
+0.89(+1.08%)
Mar 20, 2014
82.26
82.68
82.19
82.25
6,801,165
-0.15(-0.18%)
Mar 19, 2014
82.90
82.95
82.05
82.39
15,038,616
-0.65(-0.78%)
Mar 18, 2014
82.72
83.08
82.65
83.04
6,274,096
+0.30(+0.36%)
Mar 17, 2014
83.10
83.19
82.71
82.74
9,609,830
-0.62(-0.75%)
Mar 14, 2014
83.71
83.71
83.21
83.36
12,026,081
+0.02(+0.02%)
Mar 13, 2014
81.96
83.37
81.92
83.35
15,380,508
+1.11(+1.34%)
Mar 12, 2014
82.13
82.39
82.02
82.24
8,362,163
+0.57(+0.70%)
Mar 11, 2014
81.41
81.69
81.26
81.67
4,967,205
+0.22(+0.26%)
Mar 10, 2014
81.38
81.51
81.25
81.46
4,874,188
+0.12(+0.14%)
Mar 07, 2014
81.15
81.56
81.12
81.34
10,766,481
-0.51(-0.63%)
Mar 06, 2014
82.01
82.17
81.82
81.86
9,649,061
-0.81(-0.98%)
Mar 05, 2014
82.45
82.79
82.35
82.67
6,245,982
+0.18(+0.21%)
Mar 04, 2014
83.23
83.23
82.47
82.49
10,501,227
-1.26(-1.50%)
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
.