Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 97.11 97.48 95.05 95.28 232,500 -1.83(-1.88%)
Apr 27, 2007 97.15 98.41 95.42 97.11 258,200 -0.83(-0.85%)
Apr 26, 2007 98.29 98.87 97.48 97.94 85,300 -0.46(-0.47%)
Apr 25, 2007 97.61 99.22 97.33 98.40 165,900 +1.04(+1.07%)
Apr 24, 2007 97.50 97.65 96.91 97.36 114,100 -0.24(-0.25%)
Apr 23, 2007 97.50 98.86 97.36 97.60 86,200 -0.08(-0.08%)
Apr 20, 2007 97.13 97.88 96.94 97.68 88,900 +1.37(+1.42%)
Apr 19, 2007 97.63 97.63 96.21 96.31 174,600 -1.53(-1.56%)
Apr 18, 2007 97.70 97.98 97.20 97.84 141,800 -0.11(-0.11%)
Apr 17, 2007 98.90 98.98 97.31 97.95 195,400 -0.76(-0.77%)
Apr 16, 2007 99.09 99.41 98.55 98.71 120,600 -0.56(-0.56%)
Apr 13, 2007 100.00 100.00 98.77 99.27 124,600 -0.88(-0.88%)
Apr 12, 2007 99.05 100.22 98.81 100.15 152,700 +1.09(+1.10%)
Apr 11, 2007 99.15 99.29 98.48 99.06 142,300 -0.23(-0.23%)
Apr 10, 2007 98.19 99.40 98.03 99.29 124,300 +1.17(+1.19%)
Apr 09, 2007 98.06 98.88 97.42 98.12 119,700 +0.31(+0.32%)
Apr 05, 2007 97.67 98.24 97.42 97.81 99,700 +0.37(+0.38%)
Apr 04, 2007 98.15 98.20 96.63 97.44 221,200 -0.85(-0.86%)
Apr 03, 2007 98.76 98.78 97.94 98.29 136,500 -0.48(-0.49%)
Apr 02, 2007 98.40 98.77 97.88 98.77 191,600 +0.37(+0.38%)
Mar 30, 2007 98.85 98.88 98.04 98.40 230,500 -0.89(-0.90%)
Mar 29, 2007 97.78 99.58 97.56 99.29 237,400 +2.34(+2.41%)
Mar 28, 2007 98.30 98.56 96.75 96.95 130,200 -1.25(-1.27%)
Mar 27, 2007 98.99 99.00 97.76 98.20 75,900 -0.80(-0.81%)
Mar 26, 2007 99.45 99.57 97.94 99.00 95,200 +0.00(+0.00%)
Mar 23, 2007 98.66 99.13 97.93 99.00 128,900 +0.94(+0.96%)
Mar 22, 2007 97.45 98.27 97.21 98.06 167,400 +0.97(+1.00%)
Mar 21, 2007 95.66 97.70 95.37 97.09 183,300 +1.23(+1.28%)
Mar 20, 2007 94.90 95.96 94.68 95.86 163,000 +0.58(+0.61%)
Mar 19, 2007 94.88 95.54 94.04 95.28 326,800 +1.49(+1.59%)
Mar 16, 2007 93.90 94.33 93.16 93.79 111,600 -0.63(-0.67%)
Mar 15, 2007 94.27 95.03 94.14 94.42 100,400 -0.30(-0.32%)
Mar 14, 2007 94.20 95.00 92.96 94.72 270,800 +0.57(+0.61%)
Mar 13, 2007 96.20 96.49 94.00 94.15 130,400 -2.05(-2.13%)
Mar 12, 2007 95.44 96.42 95.11 96.20 94,300 -0.08(-0.08%)
Mar 09, 2007 96.50 96.75 95.46 96.28 123,600 +0.45(+0.47%)
Mar 08, 2007 96.97 96.97 95.52 95.83 138,900 -0.42(-0.44%)
Mar 07, 2007 94.40 97.12 94.26 96.25 338,000 +1.88(+1.99%)
Mar 06, 2007 93.50 95.30 93.46 94.37 316,900 +0.04(+0.04%)
Mar 05, 2007 93.97 95.61 93.97 94.33 166,200 -1.12(-1.17%)
Mar 02, 2007 96.20 96.20 94.91 95.45 233,900 -0.22(-0.23%)
Mar 01, 2007 95.50 97.24 94.10 95.67 271,900 -1.13(-1.17%)
Feb 28, 2007 96.51 97.16 94.89 96.80 337,600 +0.94(+0.98%)
Feb 27, 2007 97.00 98.11 93.66 95.86 233,000 -2.66(-2.70%)
Feb 26, 2007 98.85 100.21 97.35 98.52 622,600 -0.31(-0.31%)
Feb 23, 2007 98.00 99.71 96.21 98.83 484,200 -3.43(-3.35%)
Feb 22, 2007 102.92 103.20 101.84 102.26 289,400 -0.42(-0.41%)
Feb 21, 2007 100.61 102.83 100.61 102.68 175,700 +1.13(+1.11%)
Feb 20, 2007 100.90 101.79 100.63 101.55 156,100 +0.15(+0.15%)
Feb 16, 2007 101.36 101.74 100.45 101.40 233,200 +0.37(+0.37%)
Feb 15, 2007 101.33 101.58 100.64 101.03 169,000 -1.27(-1.24%)
Feb 14, 2007 102.40 102.81 101.34 102.30 242,850 -0.34(-0.33%)
Feb 13, 2007 101.64 102.94 101.59 102.64 103,659 +1.45(+1.43%)
Feb 12, 2007 101.10 102.02 100.50 101.19 399,400 -0.58(-0.57%)
Feb 09, 2007 102.78 102.99 101.08 101.77 262,400 -1.04(-1.01%)
Feb 08, 2007 102.32 102.99 101.44 102.81 114,300 +0.85(+0.83%)
Feb 07, 2007 102.30 102.64 101.28 101.96 139,900 +0.23(+0.23%)
Feb 06, 2007 101.79 102.39 101.43 101.73 273,100 +0.03(+0.03%)
Feb 05, 2007 101.61 103.31 101.48 101.70 325,200 +0.29(+0.29%)
Feb 02, 2007 102.00 102.00 100.27 101.41 169,600 +0.43(+0.43%)
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