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 (%)
Aug 30, 2013
58.64
58.82
58.24
58.37
1,097,997
-0.24(-0.41%)
Aug 29, 2013
59.06
59.06
58.41
58.61
910,671
-0.07(-0.12%)
Aug 28, 2013
58.46
59.17
58.23
58.68
719,695
+0.22(+0.38%)
Aug 27, 2013
59.31
59.51
58.42
58.46
617,297
-1.71(-2.84%)
Aug 26, 2013
60.36
60.65
59.71
60.17
1,016,874
+0.17(+0.28%)
Aug 23, 2013
60.31
60.31
59.57
60.00
2,047,791
-0.01(-0.02%)
Aug 22, 2013
59.35
60.22
58.83
60.01
962,378
+0.76(+1.28%)
Aug 21, 2013
60.10
60.24
58.99
59.25
898,842
-0.90(-1.50%)
Aug 20, 2013
60.11
60.34
59.56
60.15
833,970
+0.15(+0.25%)
Aug 19, 2013
60.56
60.82
59.95
60.00
793,757
-0.66(-1.09%)
Aug 16, 2013
60.21
61.09
60.20
60.66
1,167,727
+0.36(+0.60%)
Aug 15, 2013
60.96
61.35
60.06
60.30
1,221,681
-1.23(-2.00%)
Aug 14, 2013
63.36
63.40
61.46
61.53
1,131,599
-2.04(-3.21%)
Aug 13, 2013
62.94
63.87
62.42
63.57
1,599,977
+0.86(+1.37%)
Aug 12, 2013
62.55
63.04
62.18
62.71
892,316
-0.05(-0.08%)
Aug 09, 2013
62.61
63.30
62.54
62.76
942,042
-0.19(-0.30%)
Aug 08, 2013
63.68
63.68
62.14
62.95
1,326,495
+0.07(+0.11%)
Aug 07, 2013
63.26
63.31
61.91
62.88
1,741,865
-0.46(-0.73%)
Aug 06, 2013
63.02
64.22
62.40
63.34
1,004,532
+0.33(+0.52%)
Aug 05, 2013
62.24
63.03
62.23
63.01
858,697
+0.25(+0.40%)
Aug 02, 2013
62.18
62.84
61.97
62.76
682,011
+0.15(+0.24%)
Aug 01, 2013
62.20
62.98
61.88
62.61
1,407,981
+0.75(+1.21%)
Jul 31, 2013
60.21
62.36
60.21
61.86
1,625,461
+1.58(+2.62%)
Jul 30, 2013
60.21
60.50
59.94
60.28
797,740
+0.49(+0.82%)
Jul 29, 2013
60.31
60.50
59.61
59.79
915,121
-0.71(-1.17%)
Jul 26, 2013
59.09
60.65
58.95
60.50
1,370,393
+0.40(+0.67%)
Jul 25, 2013
55.72
61.32
55.72
60.10
2,685,263
+0.62(+1.04%)
Jul 24, 2013
58.16
59.67
58.16
59.48
1,668,370
+1.62(+2.80%)
Jul 23, 2013
58.92
59.00
57.27
57.86
1,454,014
-1.14(-1.93%)
Jul 22, 2013
58.37
59.08
58.33
59.00
1,026,086
+0.51(+0.87%)
Jul 19, 2013
57.78
58.64
57.78
58.49
1,145,907
+0.54(+0.93%)
Jul 18, 2013
57.57
57.98
57.46
57.95
947,593
+0.43(+0.75%)
Jul 17, 2013
57.69
57.91
57.23
57.52
714,240
-0.04(-0.07%)
Jul 16, 2013
58.50
58.50
57.16
57.56
1,379,818
-1.24(-2.11%)
Jul 15, 2013
57.76
59.00
57.21
58.80
1,798,717
+1.36(+2.37%)
Jul 12, 2013
57.38
57.76
57.20
57.44
1,194,898
-0.12(-0.21%)
Jul 11, 2013
56.46
57.61
56.32
57.56
1,401,934
+1.67(+2.99%)
Jul 10, 2013
55.44
55.97
55.33
55.89
961,653
+0.38(+0.68%)
Jul 09, 2013
55.74
56.11
55.32
55.51
1,512,476
-0.18(-0.32%)
Jul 08, 2013
55.18
56.16
55.01
55.69
1,084,249
+0.82(+1.49%)
Jul 05, 2013
54.58
54.97
54.40
54.87
649,638
+0.59(+1.09%)
Jul 03, 2013
53.87
54.37
53.70
54.28
286,384
+0.29(+0.54%)
Jul 02, 2013
54.11
54.99
53.80
53.99
967,370
-0.07(-0.13%)
Jul 01, 2013
53.56
54.88
53.45
54.06
1,444,227
+0.87(+1.64%)
Jun 28, 2013
53.24
53.65
52.86
53.19
2,663,773
-0.08(-0.15%)
Jun 27, 2013
53.68
53.69
52.91
53.27
1,723,732
+0.12(+0.23%)
Jun 26, 2013
53.22
53.59
53.06
53.15
1,270,097
+0.11(+0.21%)
Jun 25, 2013
53.98
53.98
52.77
53.04
1,553,906
-0.16(-0.30%)
Jun 24, 2013
53.57
54.12
52.68
53.20
1,623,408
-1.21(-2.22%)
Jun 21, 2013
54.50
54.95
53.05
54.41
3,725,259
-0.16(-0.29%)
Jun 20, 2013
54.87
55.84
52.67
54.57
2,180,087
-0.94(-1.69%)
Jun 19, 2013
56.16
56.55
55.51
55.51
1,350,847
-0.57(-1.02%)
Jun 18, 2013
54.96
56.11
54.88
56.08
1,172,913
+1.03(+1.87%)
Jun 17, 2013
54.95
55.15
54.49
55.05
1,336,902
+0.32(+0.58%)
Jun 14, 2013
55.06
55.27
54.53
54.73
825,739
-0.34(-0.62%)
Jun 13, 2013
54.37
55.13
54.16
55.07
1,295,229
+0.53(+0.97%)
Jun 12, 2013
54.69
55.14
54.38
54.54
1,554,818
+0.09(+0.17%)
Jun 11, 2013
55.71
55.71
54.16
54.45
1,950,050
-0.37(-0.67%)
Jun 10, 2013
54.79
55.08
54.41
54.82
931,850
+0.08(+0.15%)
Jun 07, 2013
54.38
54.85
54.00
54.74
2,031,435
+0.67(+1.24%)
Jun 06, 2013
53.68
54.37
53.55
54.07
2,256,816
+0.27(+0.50%)
Jun 05, 2013
54.34
54.51
53.36
53.80
1,883,275
-0.82(-1.50%)
Jun 04, 2013
54.67
55.04
54.38
54.62
1,082,434
-0.38(-0.69%)
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
.