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
McGraw Hill Financial
(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 (%)
Feb 28, 2014
79.36
79.86
79.08
79.66
1,575,539
-0.03(-0.04%)
Feb 27, 2014
79.60
79.95
79.25
79.69
1,019,682
+0.13(+0.16%)
Feb 26, 2014
80.03
80.39
79.46
79.56
1,366,294
-0.43(-0.54%)
Feb 25, 2014
80.24
80.49
79.62
79.99
1,400,787
-0.16(-0.20%)
Feb 24, 2014
80.53
80.92
80.05
80.15
1,765,706
-0.07(-0.09%)
Feb 21, 2014
80.81
81.08
80.14
80.22
1,299,488
-0.42(-0.52%)
Feb 20, 2014
80.85
81.04
79.85
80.64
1,685,598
+0.14(+0.17%)
Feb 19, 2014
80.68
81.72
80.48
80.50
1,273,448
-0.75(-0.92%)
Feb 18, 2014
81.48
82.09
81.21
81.25
1,592,426
-0.28(-0.34%)
Feb 14, 2014
81.53
81.53
81.53
0
-0.38(-0.46%)
Feb 13, 2014
80.88
81.97
80.56
81.91
1,145,215
+0.37(+0.45%)
Feb 12, 2014
80.50
81.91
80.08
81.54
1,694,774
+1.13(+1.41%)
Feb 11, 2014
80.12
80.62
78.99
80.41
2,188,627
+1.07(+1.35%)
Feb 10, 2014
79.77
79.93
79.00
79.34
1,725,183
-0.63(-0.79%)
Feb 07, 2014
78.46
81.08
77.77
79.97
2,815,690
+2.62(+3.39%)
Feb 06, 2014
76.90
77.45
76.77
77.35
1,670,545
+0.45(+0.59%)
Feb 05, 2014
76.61
77.26
75.86
76.90
2,094,658
-0.12(-0.16%)
Feb 04, 2014
74.60
78.37
74.19
77.02
2,887,393
+2.63(+3.54%)
Feb 03, 2014
76.00
76.95
74.07
74.39
3,697,813
-1.65(-2.17%)
Jan 31, 2014
75.54
76.80
75.44
76.04
2,434,148
-0.73(-0.95%)
Jan 30, 2014
75.06
77.30
74.98
76.77
2,289,584
+1.79(+2.39%)
Jan 29, 2014
74.43
75.98
74.31
74.98
2,419,858
-0.19(-0.25%)
Jan 28, 2014
73.94
75.30
73.86
75.17
1,317,409
+1.34(+1.81%)
Jan 27, 2014
73.41
74.57
72.83
73.83
1,448,531
+0.56(+0.76%)
Jan 24, 2014
74.40
75.05
73.22
73.27
1,703,239
-1.82(-2.42%)
Jan 23, 2014
75.84
76.33
74.94
75.09
968,313
-1.47(-1.92%)
Jan 22, 2014
76.74
76.93
76.03
76.56
682,830
+0.01(+0.01%)
Jan 21, 2014
77.25
77.70
76.18
76.55
826,593
-0.20(-0.26%)
Jan 17, 2014
76.75
76.75
76.75
0
+0.31(+0.41%)
Jan 16, 2014
76.49
76.70
76.03
76.44
1,125,157
-0.88(-1.14%)
Jan 15, 2014
77.56
78.02
76.97
77.32
2,383,507
-0.24(-0.31%)
Jan 14, 2014
76.75
77.57
76.33
77.56
1,731,338
+0.93(+1.21%)
Jan 13, 2014
78.04
78.35
76.56
76.63
1,335,053
-1.41(-1.81%)
Jan 10, 2014
78.12
78.45
77.32
78.04
1,050,597
-0.11(-0.14%)
Jan 09, 2014
78.25
78.41
77.95
78.15
1,093,919
+0.21(+0.27%)
Jan 08, 2014
77.84
78.12
77.25
77.94
1,604,912
-0.12(-0.15%)
Jan 07, 2014
77.78
78.28
77.64
78.06
1,117,178
+0.68(+0.88%)
Jan 06, 2014
77.80
77.94
77.09
77.38
916,612
-0.16(-0.21%)
Jan 03, 2014
77.83
77.88
76.96
77.54
946,591
-0.21(-0.27%)
Jan 02, 2014
77.44
77.78
76.53
77.75
1,292,288
-0.45(-0.58%)
Dec 31, 2013
78.20
78.20
78.20
0
+0.62(+0.80%)
Dec 30, 2013
77.26
77.59
76.80
77.58
598,611
+0.11(+0.14%)
Dec 27, 2013
77.14
77.59
76.81
77.47
722,922
+0.28(+0.36%)
Dec 26, 2013
76.77
77.48
76.56
77.19
566,554
+0.45(+0.59%)
Dec 24, 2013
76.50
76.81
75.81
76.74
394,037
+0.51(+0.67%)
Dec 23, 2013
76.55
76.79
75.48
76.23
909,968
+0.23(+0.30%)
Dec 20, 2013
74.11
76.16
73.80
76.00
3,826,562
+2.18(+2.95%)
Dec 19, 2013
74.29
74.29
73.40
73.82
1,019,818
-0.43(-0.58%)
Dec 18, 2013
73.18
74.31
72.04
74.25
1,156,585
+1.41(+1.94%)
Dec 17, 2013
73.46
73.77
72.83
72.84
896,209
-0.82(-1.11%)
Dec 16, 2013
71.16
73.89
71.16
73.66
1,215,225
+1.46(+2.02%)
Dec 13, 2013
72.17
72.68
72.05
72.20
925,245
+0.19(+0.26%)
Dec 12, 2013
73.37
73.37
71.59
72.01
1,321,227
+0.05(+0.07%)
Dec 11, 2013
73.99
74.13
71.75
71.96
1,527,291
-1.85(-2.51%)
Dec 10, 2013
74.02
74.28
73.54
73.81
685,516
-0.48(-0.65%)
Dec 09, 2013
74.93
75.32
74.12
74.29
1,025,602
-0.44(-0.59%)
Dec 06, 2013
74.26
74.77
73.78
74.73
1,301,668
+1.03(+1.40%)
Dec 05, 2013
73.73
74.08
73.18
73.70
1,261,342
-0.24(-0.32%)
Dec 04, 2013
72.97
74.90
72.44
73.94
2,478,156
+0.54(+0.74%)
Dec 03, 2013
73.97
74.28
73.21
73.40
1,363,994
-0.88(-1.18%)
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
.