Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 1194 1194 1194 0 +6.73(+0.57%)
Dec 30, 2013 1187 1195 1179 1188 0 +0.27(+0.02%)
Dec 27, 2013 1194 1197 1184 1187 0 -3.23(-0.27%)
Dec 26, 2013 1188 1195 1183 1191 0 +4.57(+0.39%)
Dec 24, 2013 1186 1186 1186 0 +0.66(+0.06%)
Dec 23, 2013 1184 1190 1175 1185 0 +13.96(+1.19%)
Dec 20, 2013 1165 1178 1161 1171 0 +7.00(+0.60%)
Dec 19, 2013 1165 1172 1159 1164 0 -7.12(-0.61%)
Dec 18, 2013 1160 1173 1145 1171 0 +9.28(+0.80%)
Dec 17, 2013 1166 1172 1157 1162 0 -5.08(-0.44%)
Dec 16, 2013 1164 1175 1160 1167 0 +6.86(+0.59%)
Dec 13, 2013 1171 1175 1158 1160 0 -6.14(-0.53%)
Dec 12, 2013 1172 1177 1163 1167 0 -6.59(-0.56%)
Dec 11, 2013 1183 1192 1170 1173 0 -10.82(-0.91%)
Dec 10, 2013 1185 1193 1177 1184 0 -6.15(-0.52%)
Dec 09, 2013 1187 1197 1182 1190 0 +5.08(+0.43%)
Dec 06, 2013 1188 1193 1178 1185 0 +1.84(+0.16%)
Dec 05, 2013 1193 1197 1175 1183 0 -6.91(-0.58%)
Dec 04, 2013 1185 1198 1178 1190 0 -1.45(-0.12%)
Dec 03, 2013 1188 1197 1178 1192 0 +2.56(+0.22%)
Dec 02, 2013 1194 1204 1183 1189 0 -3.60(-0.30%)
Nov 29, 2013 1189 1199 1183 1193 0 +8.84(+0.75%)
Nov 27, 2013 1184 1184 1184 0 +11.46(+0.98%)
Nov 26, 2013 1165 1178 1160 1172 0 +9.62(+0.83%)
Nov 25, 2013 1163 1169 1157 1163 0 +3.43(+0.30%)
Nov 22, 2013 1155 1163 1150 1159 0 +3.57(+0.31%)
Nov 21, 2013 1150 1159 1144 1156 0 +7.89(+0.69%)
Nov 20, 2013 1154 1160 1143 1148 0 -3.95(-0.34%)
Nov 19, 2013 1154 1161 1148 1152 0 -5.11(-0.44%)
Nov 18, 2013 1166 1170 1154 1157 0 -8.77(-0.75%)
Nov 15, 2013 1165 1171 1159 1166 0 -0.02(-0.00%)
Nov 14, 2013 1154 1169 1150 1166 0 +22.68(+1.98%)
Nov 12, 2013 1143 1151 1136 1143 0 -3.39(-0.30%)
Nov 11, 2013 1143 1151 1136 1146 0 +2.51(+0.22%)
Nov 08, 2013 1133 1146 1126 1144 0 +13.86(+1.23%)
Nov 07, 2013 1149 1153 1128 1130 0 -20.10(-1.75%)
Nov 06, 2013 1148 1158 1138 1150 0 +7.50(+0.66%)
Nov 05, 2013 1135 1148 1130 1143 0 -1.30(-0.11%)
Nov 04, 2013 1124 1147 1133 1144 0 +8.18(+0.72%)
Nov 01, 2013 1125 1144 1128 1136 0 -1.99(-0.17%)
Oct 31, 2013 1127 1147 1132 1138 0 -3.74(-0.33%)
Oct 30, 2013 1126 1150 1132 1141 0 +3.81(+0.33%)
Oct 29, 2013 1148 1154 1130 1138 0 -5.48(-0.48%)
Oct 28, 2013 1141 1148 1133 1143 0 +2.85(+0.25%)
Oct 25, 2013 1143 1152 1132 1140 0 +15.31(+1.36%)
Oct 24, 2013 1119 1129 1113 1125 0 +7.40(+0.66%)
Oct 23, 2013 1120 1127 1111 1118 0 -5.67(-0.50%)
Oct 22, 2013 1124 1134 1108 1123 0 +4.34(+0.39%)
Oct 21, 2013 1114 1125 1108 1119 0 +5.48(+0.49%)
Oct 18, 2013 1107 1116 1100 1113 0 +11.27(+1.02%)
Oct 17, 2013 1092 1104 1082 1102 0 +7.39(+0.68%)
Oct 16, 2013 1090 1099 1086 1095 0 +8.49(+0.78%)
Oct 15, 2013 1091 1099 1082 1086 0 -6.01(-0.55%)
Oct 14, 2013 1081 1095 1078 1092 0 +3.53(+0.32%)
Oct 11, 2013 1079 1091 1074 1089 0 +7.35(+0.68%)
Oct 10, 2013 1073 1085 1068 1081 0 +18.48(+1.74%)
Oct 09, 2013 1063 1070 1053 1063 0 +2.58(+0.24%)
Oct 08, 2013 1071 1076 1055 1060 0 -9.51(-0.89%)
Oct 07, 2013 1074 1081 1066 1070 0 -9.59(-0.89%)
Oct 04, 2013 1075 1083 1069 1079 0 +2.20(+0.20%)
Oct 03, 2013 1085 1089 1070 1077 0 -7.75(-0.71%)
Oct 02, 2013 1077 1089 1073 1085 0 +0.51(+0.05%)
Oct 01, 2013 1074 1088 1072 1084 0 +4.00(+0.37%)
Sep 27, 2013 1079 1087 1073 1080 0 +0.27(+0.02%)
Sep 26, 2013 1076 1085 1072 1080 0 +7.56(+0.70%)
Sep 25, 2013 1081 1085 1067 1073 0 -8.84(-0.82%)
Sep 24, 2013 1089 1093 1077 1081 0 -3.49(-0.32%)
Sep 23, 2013 1087 1094 1074 1085 0 +11.43(+1.06%)
Sep 20, 2013 1086 1090 1070 1073 0 -10.73(-0.99%)
Sep 19, 2013 1086 1092 1077 1084 0 +4.85(+0.45%)
Sep 18, 2013 1067 1083 1061 1079 0 +17.85(+1.68%)
Sep 17, 2013 1056 1069 1052 1062 0 +8.32(+0.79%)
Sep 16, 2013 1065 1070 1049 1053 0 -6.14(-0.58%)
Sep 13, 2013 1059 1066 1051 1059 0 +2.25(+0.21%)
Sep 12, 2013 1055 1065 1049 1057 0 +2.02(+0.19%)
Sep 11, 2013 1052 1062 1048 1055 0 -11.64(-1.09%)
Sep 10, 2013 1068 1076 1055 1067 0 +3.13(+0.29%)
Sep 09, 2013 1056 1067 1054 1064 0 +13.64(+1.30%)
Sep 06, 2013 1052 1057 1039 1050 0 +1.62(+0.15%)
Sep 05, 2013 1049 1057 1043 1048 0 -1.64(-0.16%)
Sep 04, 2013 1046 1056 1041 1050 0 +5.84(+0.56%)
Sep 03, 2013 1048 1058 1037 1044 0 -2.00(-0.19%)
Aug 30, 2013 1046 1046 1046 0 -6.96(-0.66%)
Aug 29, 2013 1047 1060 1045 1053 0 +4.62(+0.44%)
Aug 28, 2013 1046 1057 1042 1048 0 -1.52(-0.14%)
Aug 27, 2013 1059 1068 1046 1050 0 -19.88(-1.86%)
Aug 26, 2013 1074 1083 1067 1070 0 -5.25(-0.49%)
Aug 23, 2013 1079 1082 1066 1075 0 +11.82(+1.11%)
Aug 22, 2013 1062 1069 1054 1063 0 +6.72(+0.64%)
Aug 21, 2013 1059 1068 1052 1057 0 -3.65(-0.34%)
Aug 20, 2013 1063 1071 1056 1060 0 -1.38(-0.13%)
Aug 19, 2013 1063 1073 1057 1062 0 +0.34(+0.03%)
Aug 16, 2013 1061 1067 1056 1061 0 +0.60(+0.06%)
Aug 15, 2013 1063 1071 1046 1061 0 -14.74(-1.37%)
Aug 14, 2013 1077 1089 1067 1075 0 +1.57(+0.15%)
Aug 13, 2013 1066 1081 1056 1074 0 +9.00(+0.85%)
Aug 12, 2013 1054 1069 1052 1065 0 +6.64(+0.63%)
Aug 09, 2013 1062 1067 1053 1058 0 -7.21(-0.68%)
Aug 08, 2013 1064 1072 1054 1065 0 +3.06(+0.29%)
Aug 07, 2013 1060 1068 1051 1062 0 -4.40(-0.41%)
Aug 06, 2013 1069 1075 1059 1067 0 -3.93(-0.37%)
Aug 05, 2013 1069 1076 1062 1071 0 +2.02(+0.19%)
Aug 02, 2013 1061 1070 1056 1069 0 -6.32(-0.59%)
Aug 01, 2013 1074 1081 1067 1075 0 +9.94(+0.93%)
Jul 31, 2013 1066 1074 1058 1065 0 +17.11(+1.63%)
Jul 30, 2013 1049 1058 1042 1048 0 +3.67(+0.35%)
Jul 29, 2013 1041 1050 1036 1044 0 +2.34(+0.22%)
Jul 26, 2013 1031 1043 1025 1042 0 +6.91(+0.67%)
Jul 25, 2013 1034 1041 1026 1035 0 -3.11(-0.30%)
Jul 24, 2013 1042 1048 1032 1038 0 +10.72(+1.04%)
Jul 23, 2013 1032 1037 1023 1027 0 -5.02(-0.49%)
Jul 22, 2013 1033 1039 1026 1032 0 +2.82(+0.27%)
Jul 19, 2013 1038 1044 1022 1030 0 -22.74(-2.16%)
Jul 18, 2013 1054 1060 1047 1052 0 +1.90(+0.18%)
Jul 17, 2013 1055 1060 1046 1050 0 -2.77(-0.26%)
Jul 16, 2013 1051 1059 1045 1053 0 +0.03(+0.00%)
Jul 15, 2013 1050 1060 1046 1053 0 +1.07(+0.10%)
Jul 12, 2013 1049 1056 1042 1052 0 +0.86(+0.08%)
Jul 11, 2013 1042 1054 1037 1051 0 +19.26(+1.87%)
Jul 10, 2013 1029 1039 1024 1032 0 +0.86(+0.08%)
Jul 09, 2013 1027 1036 1019 1031 0 +7.75(+0.76%)
Jul 08, 2013 1022 1030 1013 1023 0 +7.97(+0.78%)
Jul 05, 2013 1016 1021 1004 1015 0 +2.72(+0.27%)
Jul 03, 2013 1013 1013 1013 0 +2.18(+0.22%)
Jul 02, 2013 1008 1022 999.90 1010 0 +1.65(+0.16%)
Jul 01, 2013 1007 1020 999.28 1009 0 +11.96(+1.20%)
Jun 28, 2013 993.91 1007 987.62 996.88 0 +1.50(+0.15%)
Jun 26, 2013 994.81 1002 986.30 995.38 0 +7.93(+0.80%)
Jun 25, 2013 990.55 997.06 979.44 987.46 0 +3.96(+0.40%)
Jun 24, 2013 979.11 994.05 967.29 983.49 0 -6.80(-0.69%)
Jun 21, 2013 997.31 1002 980.83 990.29 0 -0.81(-0.08%)
Jun 20, 2013 1006 1012 988.08 991.10 0 -24.63(-2.43%)
Jun 19, 2013 1031 1035 1015 1016 0 -14.56(-1.41%)
Jun 18, 2013 1025 1035 1023 1030 0 +4.78(+0.47%)
Jun 17, 2013 1023 1033 1019 1026 0 +10.13(+1.00%)
Jun 14, 2013 1021 1026 1012 1015 0 -9.83(-0.96%)
Jun 13, 2013 1019 1030 1011 1025 0 +7.39(+0.73%)
Jun 12, 2013 1031 1034 1015 1018 0 -6.71(-0.65%)
Jun 11, 2013 1025 1035 1018 1025 0 -10.55(-1.02%)
Jun 10, 2013 1040 1048 1028 1035 0 -3.30(-0.32%)
Jun 07, 2013 1028 1043 1022 1038 0 +15.00(+1.47%)
Jun 06, 2013 1024 1031 1010 1023 0 +0.68(+0.07%)
Jun 05, 2013 1028 1036 1018 1023 0 -11.85(-1.15%)
Jun 04, 2013 1041 1047 1028 1035 0 -3.48(-0.34%)
Jun 03, 2013 1031 1041 1020 1038 0 +7.68(+0.75%)
May 31, 2013 1034 1045 1027 1030 0 -7.99(-0.77%)
May 30, 2013 1036 1049 1030 1038 0 +4.18(+0.40%)
May 29, 2013 1034 1042 1026 1034 0 -6.01(-0.58%)
May 28, 2013 1043 1053 1034 1040 0 +5.25(+0.51%)
May 24, 2013 1035 1035 1035 0 +3.80(+0.37%)
May 23, 2013 1026 1039 1020 1031 0 -7.54(-0.73%)
May 22, 2013 1046 1054 1032 1039 0 -7.02(-0.67%)
May 21, 2013 1045 1056 1037 1046 0 -0.54(-0.05%)
May 20, 2013 1040 1053 1035 1046 0 +5.19(+0.50%)
May 17, 2013 1037 1047 1028 1041 0 +5.24(+0.51%)
May 16, 2013 1029 1045 1020 1036 0 -2.20(-0.21%)
May 15, 2013 1038 1048 1025 1038 0 +0.96(+0.09%)
May 13, 2013 1033 1042 1029 1037 0 +2.47(+0.24%)
May 10, 2013 1033 1040 1025 1035 0 +2.97(+0.29%)
May 09, 2013 1033 1042 1026 1032 0 -5.23(-0.50%)
May 08, 2013 1034 1042 1025 1037 0 +1.29(+0.12%)
May 07, 2013 1040 1044 1027 1036 0 -0.49(-0.05%)
May 06, 2013 1033 1042 1027 1036 0 +4.78(+0.46%)
May 03, 2013 1026 1034 1020 1031 0 +13.00(+1.28%)
May 02, 2013 1010 1022 1005 1018 0 +9.75(+0.97%)
May 01, 2013 1015 1020 1002 1008 0 -6.51(-0.64%)
Apr 30, 2013 1007 1019 999.37 1015 0 +7.66(+0.76%)
Apr 29, 2013 989.10 1015 993.41 1007 0 +12.88(+1.29%)
Apr 26, 2013 994.97 1005 985.14 994.46 0 -2.45(-0.25%)
Apr 25, 2013 994.57 1008 988.13 996.92 0 +7.07(+0.71%)
Apr 24, 2013 980.18 1003 973.20 989.84 0 +3.56(+0.36%)
Apr 23, 2013 980.21 991.12 972.73 986.29 0 +10.45(+1.07%)
Apr 22, 2013 967.94 982.33 961.88 975.84 0 +11.64(+1.21%)
Apr 19, 2013 957.32 974.27 953.82 964.20 0 +10.77(+1.13%)
Apr 18, 2013 969.20 972.37 946.78 953.43 0 -12.93(-1.34%)
Apr 17, 2013 979.09 983.83 958.09 966.36 0 -20.44(-2.07%)
Apr 16, 2013 980.07 990.08 974.64 986.80 0 +10.67(+1.09%)
Apr 15, 2013 986.66 994.25 974.19 976.13 0 -15.22(-1.54%)
Apr 12, 2013 990.46 997.41 983.85 991.35 0 -2.38(-0.24%)
Apr 11, 2013 990.25 1001 985.55 993.73 0 -2.20(-0.22%)
Apr 10, 2013 985.88 1001 981.18 995.92 0 +13.30(+1.35%)
Apr 09, 2013 974.89 987.52 969.03 982.62 0 +5.97(+0.61%)
Apr 08, 2013 970.92 979.50 966.04 976.65 0 +7.68(+0.79%)
Apr 05, 2013 962.42 971.36 956.40 968.97 0 -5.79(-0.59%)
Apr 04, 2013 973.39 981.44 965.98 974.77 0 +1.18(+0.12%)
Apr 03, 2013 978.62 985.90 970.18 973.59 0 -3.39(-0.35%)
Apr 02, 2013 972.36 984.87 968.77 976.98 0 +6.49(+0.67%)
Apr 01, 2013 980.09 985.23 965.54 970.49 0 -11.02(-1.12%)
Mar 28, 2013 981.51 981.51 981.51 0 -1.60(-0.16%)
Mar 27, 2013 979.69 988.52 974.02 983.11 0 -2.87(-0.29%)
Mar 26, 2013 987.31 992.08 980.27 985.98 0 +1.55(+0.16%)
Mar 25, 2013 987.86 995.17 978.34 984.43 0 -1.13(-0.11%)
Mar 22, 2013 975.84 988.10 972.50 985.56 0 +15.74(+1.62%)
Mar 21, 2013 970.01 979.48 965.08 969.83 0 -6.19(-0.63%)
Mar 20, 2013 976.41 982.93 968.68 976.01 0 +5.43(+0.56%)
Mar 19, 2013 975.80 980.06 961.81 970.58 0 -1.54(-0.16%)
Mar 18, 2013 962.94 978.75 959.46 972.12 0 +3.23(+0.33%)
Mar 15, 2013 967.63 975.92 962.14 968.89 0 +2.77(+0.29%)
Mar 14, 2013 966.52 971.32 960.08 966.12 0 +1.71(+0.18%)
Mar 13, 2013 963.08 971.14 957.78 964.42 0 +2.18(+0.23%)
Mar 12, 2013 964.69 972.84 955.75 962.23 0 -4.54(-0.47%)
Mar 11, 2013 962.31 970.58 955.29 966.77 0 +2.88(+0.30%)
Mar 08, 2013 963.30 970.19 957.19 963.89 0 +1.97(+0.20%)
Mar 07, 2013 959.17 966.79 952.78 961.92 0 +3.29(+0.34%)
Mar 06, 2013 966.31 970.29 953.63 958.63 0 -5.89(-0.61%)
Mar 05, 2013 956.11 969.75 951.65 964.52 0 +12.62(+1.33%)
Mar 04, 2013 946.16 957.85 938.65 951.90 0 +3.08(+0.32%)
Mar 01, 2013 946.59 954.95 938.49 948.83 0 -1.33(-0.14%)
Feb 28, 2013 952.55 960.45 947.47 950.16 0 -2.04(-0.21%)
Feb 27, 2013 945.65 960.25 938.44 952.20 0 +4.70(+0.50%)
Feb 26, 2013 943.79 953.59 935.88 947.50 0 -6.29(-0.66%)
Feb 22, 2013 951.96 956.92 944.30 953.79 0 +6.40(+0.68%)
Feb 21, 2013 948.83 957.02 939.73 947.38 0 -3.29(-0.35%)
Feb 20, 2013 960.95 966.54 947.74 950.68 0 -8.69(-0.91%)
Feb 15, 2013 959.36 959.36 959.36 0 -6.26(-0.65%)
Feb 14, 2013 964.13 972.05 960.08 965.63 0 -2.87(-0.30%)
Feb 13, 2013 966.86 976.48 961.16 968.50 0 +2.70(+0.28%)
Feb 12, 2013 971.98 976.88 961.86 965.80 0 -5.23(-0.54%)
Feb 11, 2013 969.42 978.28 961.28 971.03 0 +2.25(+0.23%)
Feb 08, 2013 965.30 974.73 957.24 968.78 0 +7.64(+0.79%)
Feb 07, 2013 961.63 968.28 946.63 961.15 0 +3.36(+0.35%)
Feb 06, 2013 956.45 967.73 949.28 957.78 0 +14.87(+1.58%)
Feb 04, 2013 954.57 959.95 939.43 942.92 0 -17.40(-1.81%)
Feb 01, 2013 963.01 969.07 950.52 960.32 0 +5.66(+0.59%)
Jan 31, 2013 957.98 966.24 950.26 954.65 0 -4.05(-0.42%)
Jan 30, 2013 963.67 969.89 953.03 958.70 0 +0.04(+0.00%)
Jan 29, 2013 959.83 966.95 947.99 958.66 0 +2.21(+0.23%)
Jan 28, 2013 952.95 965.03 943.94 956.45 0 +3.08(+0.32%)
Jan 25, 2013 955.91 967.84 941.54 953.38 0 +0.47(+0.05%)
Jan 24, 2013 956.24 967.88 947.67 952.90 0 -31.55(-3.20%)
Jan 23, 2013 978.63 988.39 973.27 984.45 0 +9.01(+0.92%)
Jan 22, 2013 974.25 981.00 965.20 975.43 0 +1.02(+0.10%)
Jan 18, 2013 974.41 974.41 974.41 0 +0.14(+0.01%)
Jan 17, 2013 977.87 982.93 969.42 974.28 0 +3.01(+0.31%)
Jan 16, 2013 962.74 976.73 958.82 971.27 0 +10.92(+1.14%)
Jan 15, 2013 959.03 969.87 949.43 960.36 0 -1.87(-0.19%)
Jan 14, 2013 958.93 969.53 953.39 962.22 0 -7.32(-0.76%)
Jan 12, 2013 967.46 975.31 961.69 969.55 0 +0.00(+0.00%)
Jan 11, 2013 967.46 975.32 961.69 969.55 0 +2.78(+0.29%)
Jan 10, 2013 970.51 976.00 955.53 966.77 0 +3.56(+0.37%)
Jan 09, 2013 967.69 971.93 959.47 963.21 0 -4.54(-0.47%)
Jan 08, 2013 972.07 977.16 961.47 967.76 0 -3.26(-0.34%)
Jan 07, 2013 969.73 978.43 960.82 971.01 0 -3.62(-0.37%)
Jan 04, 2013 979.51 986.26 967.88 974.63 0 -8.78(-0.89%)
Jan 03, 2013 989.52 995.10 977.98 983.41 0 -24.84(-2.46%)
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.
 
bottom clear