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
US Commodity Index
(NY:
USCI
)
63.17
+0.52 (+0.83%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
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 29, 2011
70.75
71.77
70.72
71.58
116,210
+0.69(+0.97%)
Apr 28, 2011
71.53
71.76
70.50
70.89
133,052
-0.74(-1.03%)
Apr 27, 2011
72.05
72.06
70.84
71.63
117,008
-0.07(-0.10%)
Apr 26, 2011
71.83
71.97
71.50
71.70
381,335
-0.33(-0.46%)
Apr 25, 2011
72.44
72.44
71.65
72.03
72,320
-0.22(-0.30%)
Apr 21, 2011
72.20
72.35
71.66
72.25
146,261
+0.33(+0.47%)
Apr 20, 2011
72.21
72.43
71.75
71.92
64,757
+0.64(+0.89%)
Apr 19, 2011
71.21
71.43
70.83
71.28
93,036
-0.04(-0.06%)
Apr 18, 2011
71.00
71.32
70.44
71.32
67,130
+0.05(+0.07%)
Apr 15, 2011
71.07
71.29
70.78
71.27
129,104
+0.38(+0.54%)
Apr 14, 2011
70.62
70.90
70.45
70.89
58,677
-0.13(-0.18%)
Apr 13, 2011
71.06
71.57
70.50
71.02
80,294
+0.25(+0.35%)
Apr 12, 2011
72.06
72.10
70.44
70.77
104,565
-1.62(-2.23%)
Apr 11, 2011
72.99
73.01
72.26
72.39
95,929
-0.61(-0.84%)
Apr 08, 2011
72.61
73.00
72.28
73.00
175,497
+1.08(+1.50%)
Apr 07, 2011
72.19
72.35
71.46
71.92
84,088
+0.18(+0.25%)
Apr 06, 2011
72.05
72.29
71.67
71.74
75,637
+0.08(+0.11%)
Apr 05, 2011
71.20
71.85
70.99
71.66
74,313
+0.29(+0.41%)
Apr 04, 2011
70.58
71.39
70.58
71.37
71,542
+0.72(+1.02%)
Apr 01, 2011
70.33
70.73
70.00
70.65
80,724
+0.07(+0.10%)
Mar 31, 2011
69.45
70.71
69.25
70.58
134,477
+1.31(+1.89%)
Mar 30, 2011
69.69
69.69
68.66
69.27
64,781
-0.11(-0.16%)
Mar 29, 2011
68.68
69.53
68.68
69.38
85,163
+0.05(+0.07%)
Mar 28, 2011
69.71
69.82
69.26
69.33
103,629
-1.00(-1.42%)
Mar 25, 2011
70.64
70.87
70.04
70.33
122,874
-0.03(-0.04%)
Mar 24, 2011
69.78
70.51
69.50
70.36
69,008
+0.50(+0.72%)
Mar 23, 2011
69.86
69.95
69.59
69.86
146,283
+0.04(+0.06%)
Mar 22, 2011
69.14
69.82
68.75
69.82
185,294
+0.41(+0.59%)
Mar 21, 2011
69.28
69.44
69.06
69.41
159,542
+0.41(+0.59%)
Mar 18, 2011
68.47
69.37
68.47
69.00
80,423
+0.75(+1.10%)
Mar 17, 2011
67.22
68.51
67.22
68.25
126,598
+2.20(+3.33%)
Mar 16, 2011
66.43
67.38
65.52
66.05
195,099
+0.05(+0.08%)
Mar 15, 2011
65.94
68.52
65.59
66.00
128,644
-2.52(-3.68%)
Mar 14, 2011
68.60
68.74
68.34
68.52
57,636
-0.40(-0.58%)
Mar 11, 2011
68.08
69.11
68.04
68.92
69,657
-0.25(-0.36%)
Mar 10, 2011
69.95
69.95
68.83
69.17
210,078
-1.48(-2.09%)
Mar 09, 2011
71.50
71.51
70.35
70.65
66,514
-0.64(-0.90%)
Mar 08, 2011
71.40
71.41
71.00
71.29
111,938
-0.38(-0.53%)
Mar 07, 2011
72.45
72.49
71.44
71.67
102,932
-0.31(-0.43%)
Mar 04, 2011
72.48
72.48
71.62
71.98
83,412
+0.12(+0.17%)
Mar 03, 2011
71.82
72.01
71.34
71.86
76,759
+0.55(+0.77%)
Mar 02, 2011
70.98
71.31
70.73
71.31
96,001
+0.31(+0.44%)
Mar 01, 2011
70.98
71.99
70.16
71.00
176,809
+0.12(+0.17%)
Feb 28, 2011
70.43
70.88
70.35
70.88
166,797
+1.08(+1.55%)
Feb 25, 2011
68.87
70.12
68.46
69.80
122,640
+1.41(+2.06%)
Feb 24, 2011
68.64
68.79
68.20
68.39
102,411
-0.98(-1.41%)
Feb 23, 2011
68.50
69.37
68.22
69.37
172,814
+0.57(+0.83%)
Feb 22, 2011
70.19
70.19
68.57
68.80
128,986
-1.45(-2.06%)
Feb 18, 2011
70.13
70.93
70.05
70.25
271,901
-0.76(-1.07%)
Feb 17, 2011
69.97
71.01
69.83
71.01
175,681
+1.15(+1.65%)
Feb 16, 2011
69.54
70.02
69.37
69.86
131,340
+0.75(+1.09%)
Feb 15, 2011
69.73
69.88
68.79
69.11
179,854
-0.61(-0.87%)
Feb 14, 2011
69.70
70.07
69.51
69.72
164,007
+0.42(+0.61%)
Feb 11, 2011
69.25
69.48
69.00
69.30
155,609
-0.19(-0.27%)
Feb 10, 2011
69.26
69.54
69.07
69.49
96,569
+0.49(+0.71%)
Feb 09, 2011
68.89
69.19
68.54
69.00
244,246
+0.40(+0.58%)
Feb 08, 2011
68.13
68.61
67.90
68.60
134,481
+0.41(+0.60%)
Feb 07, 2011
68.88
68.88
68.01
68.19
538,027
+0.01(+0.01%)
Feb 04, 2011
68.50
68.50
67.57
68.18
74,046
+0.09(+0.13%)
Feb 03, 2011
68.51
68.55
67.72
68.09
55,759
-0.40(-0.58%)
Feb 02, 2011
68.07
68.57
68.04
68.49
268,977
+0.67(+0.99%)
Feb 01, 2011
67.28
67.82
67.14
67.82
60,745
+0.66(+0.98%)
Jan 31, 2011
66.60
70.97
66.37
67.16
97,112
+0.93(+1.40%)
Jan 28, 2011
66.20
66.38
65.95
66.23
113,626
+0.39(+0.60%)
Jan 27, 2011
66.09
66.38
65.50
65.84
48,154
+0.20(+0.30%)
Jan 26, 2011
64.80
65.90
64.52
65.64
40,022
+1.47(+2.29%)
Jan 25, 2011
64.75
64.75
63.98
64.17
103,348
-0.86(-1.32%)
Jan 24, 2011
65.19
65.32
64.93
65.03
24,846
-0.09(-0.13%)
Jan 21, 2011
64.73
65.17
64.60
65.12
135,142
+0.81(+1.26%)
Jan 20, 2011
64.63
64.63
63.30
64.31
48,722
-0.32(-0.50%)
Jan 19, 2011
65.47
65.47
64.51
64.63
36,344
-0.36(-0.55%)
Jan 18, 2011
66.00
66.00
64.75
64.99
67,366
+0.30(+0.46%)
Jan 14, 2011
64.50
64.71
64.19
64.69
115,896
-0.07(-0.11%)
Jan 13, 2011
65.45
65.45
64.50
64.76
43,365
-0.36(-0.55%)
Jan 12, 2011
65.01
65.43
64.84
65.12
77,586
+0.87(+1.36%)
Jan 11, 2011
64.15
64.30
63.92
64.25
56,151
+0.67(+1.05%)
Jan 10, 2011
63.37
63.69
63.25
63.58
61,477
+0.32(+0.51%)
Jan 07, 2011
63.45
63.60
63.00
63.26
37,809
-0.05(-0.08%)
Jan 06, 2011
64.35
64.35
63.22
63.31
70,981
-0.69(-1.08%)
Jan 05, 2011
63.50
64.24
62.81
64.00
73,259
+0.30(+0.48%)
Jan 04, 2011
64.50
64.50
63.14
63.70
104,765
-0.93(-1.45%)
Jan 03, 2011
64.76
65.48
64.50
64.63
52,528
+0.13(+0.20%)
Dec 31, 2010
63.75
64.65
63.75
64.50
30,706
+1.06(+1.67%)
Dec 30, 2010
64.19
64.19
63.10
63.44
43,814
-0.45(-0.70%)
Dec 29, 2010
64.49
64.49
63.85
63.89
69,522
-0.25(-0.39%)
Dec 28, 2010
64.00
64.31
63.95
64.14
74,184
+0.54(+0.85%)
Dec 27, 2010
63.70
63.75
63.21
63.60
23,367
-0.12(-0.19%)
Dec 23, 2010
63.46
63.75
63.42
63.72
18,323
+0.08(+0.13%)
Dec 22, 2010
63.85
63.85
63.20
63.64
32,480
+0.14(+0.22%)
Dec 21, 2010
63.80
64.10
63.40
63.50
74,006
+0.38(+0.60%)
Dec 20, 2010
62.56
63.18
62.45
63.12
43,717
+0.82(+1.32%)
Dec 17, 2010
61.85
62.53
61.51
62.30
128,745
+0.89(+1.45%)
Dec 16, 2010
61.17
61.52
60.79
61.41
17,088
+0.19(+0.31%)
Dec 15, 2010
61.50
61.69
60.95
61.22
56,294
-0.50(-0.81%)
Dec 14, 2010
61.86
61.86
61.59
61.72
16,700
+0.06(+0.10%)
Dec 13, 2010
61.10
61.80
61.10
61.66
23,567
+1.23(+2.04%)
Dec 10, 2010
60.70
60.70
60.11
60.43
31,894
+0.12(+0.20%)
Dec 09, 2010
60.42
60.53
60.12
60.31
25,359
+0.11(+0.18%)
Dec 08, 2010
59.96
60.32
59.45
60.20
17,740
+0.35(+0.58%)
Dec 07, 2010
61.22
61.22
59.80
59.85
17,327
-0.59(-0.98%)
Dec 06, 2010
60.56
60.56
60.23
60.44
37,514
-0.16(-0.26%)
Dec 03, 2010
59.92
60.61
59.92
60.60
18,397
+0.91(+1.52%)
Dec 02, 2010
59.67
59.77
59.55
59.69
9,621
+0.49(+0.82%)
Dec 01, 2010
58.67
59.39
58.67
59.20
22,663
+1.18(+2.04%)
Nov 30, 2010
57.99
58.24
57.94
58.02
12,507
+0.03(+0.06%)
Nov 29, 2010
58.03
58.03
57.61
57.99
15,800
+0.25(+0.43%)
Nov 26, 2010
57.37
57.74
57.05
57.74
14,430
-0.31(-0.53%)
Nov 24, 2010
57.63
58.05
58.05
58.05
73,681
+0.92(+1.61%)
Nov 23, 2010
56.62
57.22
56.40
57.13
34,464
-0.19(-0.33%)
Nov 22, 2010
57.53
57.53
56.75
57.32
23,523
-0.43(-0.74%)
Nov 19, 2010
57.76
58.60
57.37
57.75
55,513
-0.62(-1.06%)
Nov 18, 2010
57.99
58.59
57.90
58.37
23,389
+1.72(+3.03%)
Nov 17, 2010
56.67
56.95
56.23
56.65
34,758
-0.08(-0.14%)
Nov 16, 2010
58.00
58.00
56.44
56.73
58,479
-1.70(-2.90%)
Nov 15, 2010
58.35
58.81
58.15
58.43
42,900
+0.05(+0.09%)
Nov 12, 2010
59.90
59.90
58.09
58.37
64,417
-2.38(-3.91%)
Nov 11, 2010
61.50
61.50
60.58
60.75
40,006
-0.66(-1.07%)
Nov 10, 2010
61.75
61.75
60.81
61.41
74,104
+0.12(+0.20%)
Nov 09, 2010
62.18
63.17
61.15
61.29
88,759
+0.22(+0.36%)
Nov 08, 2010
60.70
61.10
60.52
61.07
62,799
+0.49(+0.81%)
Nov 05, 2010
60.40
60.58
60.23
60.58
48,262
+0.26(+0.43%)
Nov 04, 2010
61.15
61.15
59.73
60.32
60,940
+1.60(+2.72%)
Nov 03, 2010
58.91
58.91
57.96
58.72
47,878
+0.08(+0.14%)
Nov 02, 2010
58.70
58.72
58.35
58.64
53,519
+0.71(+1.23%)
Nov 01, 2010
58.36
58.36
57.80
57.93
39,633
+0.20(+0.35%)
Oct 29, 2010
57.60
57.82
57.44
57.73
27,525
+0.19(+0.33%)
Oct 28, 2010
57.86
57.86
57.54
57.54
42,764
+0.11(+0.19%)
Oct 27, 2010
57.63
57.63
57.03
57.43
36,875
-0.39(-0.67%)
Oct 25, 2010
58.18
58.18
57.48
57.82
50,305
+0.73(+1.29%)
Oct 22, 2010
56.85
57.30
56.81
57.09
51,733
+0.26(+0.45%)
Oct 21, 2010
56.36
57.45
56.20
56.83
204,824
-0.26(-0.46%)
Oct 20, 2010
56.25
57.10
56.25
57.09
44,706
+1.33(+2.39%)
Oct 19, 2010
55.95
56.35
55.70
55.76
43,681
-1.10(-1.93%)
Oct 18, 2010
56.49
56.86
56.44
56.86
9,287
+0.41(+0.73%)
Oct 15, 2010
57.37
57.37
56.15
56.45
23,798
-0.81(-1.41%)
Oct 14, 2010
57.23
57.36
57.08
57.26
24,600
+0.32(+0.56%)
Oct 13, 2010
56.83
57.02
56.77
56.94
32,261
+0.26(+0.46%)
Oct 12, 2010
56.66
56.73
56.04
56.68
17,064
+0.21(+0.37%)
Oct 11, 2010
56.82
57.03
56.26
56.47
24,408
+0.21(+0.37%)
Oct 08, 2010
56.26
57.75
55.03
56.26
32,881
+1.87(+3.44%)
Oct 07, 2010
55.19
55.19
54.36
54.39
74,227
-0.46(-0.84%)
Oct 06, 2010
54.76
54.93
54.53
54.85
57,135
+0.22(+0.40%)
Oct 05, 2010
54.27
54.65
54.08
54.63
43,542
+0.96(+1.79%)
Oct 04, 2010
53.89
53.89
53.44
53.67
11,962
-0.43(-0.79%)
Oct 01, 2010
54.10
54.79
53.99
54.10
15,934
-0.21(-0.39%)
Sep 30, 2010
54.50
55.43
53.70
54.31
13,778
+0.19(+0.35%)
Sep 29, 2010
53.96
54.45
53.75
54.12
7,287
-0.36(-0.66%)
Sep 28, 2010
55.11
55.11
54.22
54.48
9,669
+0.01(+0.02%)
Sep 27, 2010
54.69
54.69
54.01
54.47
16,754
+0.18(+0.33%)
Sep 24, 2010
53.58
54.29
53.58
54.29
10,285
+0.84(+1.57%)
Sep 23, 2010
53.40
53.56
53.25
53.45
10,752
-0.16(-0.30%)
Sep 22, 2010
54.48
54.48
53.37
53.61
11,920
+0.11(+0.21%)
Sep 21, 2010
54.07
54.07
53.17
53.50
22,480
-0.12(-0.22%)
Sep 20, 2010
54.60
54.60
53.50
53.62
35,387
-0.02(-0.04%)
Sep 17, 2010
53.64
53.66
53.27
53.64
6,524
+0.59(+1.11%)
Sep 15, 2010
53.05
53.19
52.96
53.05
14,277
-0.02(-0.04%)
Sep 14, 2010
52.71
53.19
52.70
53.07
81,076
+0.55(+1.05%)
Sep 13, 2010
52.52
52.52
52.18
52.52
6,284
+0.50(+0.96%)
Sep 10, 2010
52.03
52.52
51.71
52.02
20,783
+0.04(+0.09%)
Sep 09, 2010
52.02
52.02
51.74
51.98
20,335
+0.23(+0.44%)
Sep 08, 2010
51.94
52.14
51.73
51.75
15,118
-0.24(-0.46%)
Sep 07, 2010
51.82
52.00
51.48
51.99
14,541
+0.27(+0.52%)
Sep 03, 2010
51.15
51.73
51.03
51.72
27,025
+0.56(+1.09%)
Sep 02, 2010
50.82
51.17
50.70
51.16
15,370
+0.54(+1.08%)
Sep 01, 2010
50.69
50.69
50.35
50.62
20,458
+0.47(+0.93%)
Aug 31, 2010
50.40
50.73
50.01
50.15
59,990
-0.31(-0.62%)
Aug 30, 2010
50.55
50.69
50.40
50.46
39,740
+0.16(+0.32%)
Aug 27, 2010
50.30
50.44
49.62
50.30
6,579
+0.37(+0.74%)
Aug 26, 2010
49.61
49.93
49.61
49.93
1,900
+0.52(+1.05%)
Aug 25, 2010
49.15
49.42
49.10
49.41
8,280
+0.12(+0.24%)
Aug 24, 2010
48.90
49.44
48.90
49.29
7,172
-0.66(-1.33%)
Aug 23, 2010
50.10
50.28
49.77
49.95
28,537
-0.17(-0.33%)
Aug 20, 2010
50.11
50.12
49.91
50.12
3,132
-0.18(-0.36%)
Aug 19, 2010
50.60
50.60
50.20
50.30
3,600
-0.02(-0.03%)
Aug 18, 2010
50.32
50.54
50.21
50.32
6,365
-0.35(-0.70%)
Aug 17, 2010
50.55
50.69
50.35
50.67
6,096
+0.70(+1.40%)
Aug 16, 2010
50.30
50.38
49.97
49.97
3,456
-0.22(-0.44%)
Aug 13, 2010
50.19
50.23
49.87
50.19
7,551
+0.21(+0.42%)
Aug 12, 2010
49.94
50.00
49.66
49.98
4,160
+0.77(+1.56%)
Aug 11, 2010
51.71
51.71
49.10
49.21
6,800
-0.90(-1.80%)
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
.