Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 85.88 86.73 84.84 86.21 205,040 +0.17(+0.20%)
May 30, 2012 87.22 87.46 85.43 86.04 258,695 -2.30(-2.60%)
May 29, 2012 86.52 88.58 85.63 88.34 153,633 +1.81(+2.09%)
May 25, 2012 86.83 87.25 86.15 86.53 55,486 -0.62(-0.71%)
May 24, 2012 87.55 87.55 86.05 87.15 65,630 -0.33(-0.38%)
May 23, 2012 85.85 87.53 85.54 87.48 72,318 +0.85(+0.98%)
May 22, 2012 87.54 88.16 86.17 86.63 101,994 -1.01(-1.15%)
May 21, 2012 86.13 87.82 85.88 87.64 160,898 +1.76(+2.05%)
May 18, 2012 86.14 86.68 85.53 85.88 164,689 -0.09(-0.10%)
May 17, 2012 86.64 87.15 85.90 85.97 120,155 -0.30(-0.35%)
May 16, 2012 87.30 87.92 86.17 86.27 114,160 -0.67(-0.77%)
May 15, 2012 86.66 87.70 86.30 86.94 146,170 +0.07(+0.08%)
May 14, 2012 87.61 87.89 86.58 86.87 129,129 -1.46(-1.65%)
May 11, 2012 88.38 89.75 88.11 88.33 110,790 -0.59(-0.66%)
May 10, 2012 89.51 89.62 88.53 88.92 108,415 +0.15(+0.17%)
May 09, 2012 87.92 89.22 86.96 88.77 130,516 -0.09(-0.10%)
May 08, 2012 87.80 89.17 86.72 88.86 142,841 +0.40(+0.45%)
May 07, 2012 88.71 89.42 88.18 88.46 127,954 -0.90(-1.01%)
May 04, 2012 90.41 90.75 89.10 89.36 114,944 -1.82(-2.00%)
May 03, 2012 93.26 93.90 91.17 91.18 115,895 -1.94(-2.08%)
May 02, 2012 93.23 93.49 92.55 93.12 62,562 -0.69(-0.74%)
May 01, 2012 93.36 94.38 92.01 93.81 97,498 +0.88(+0.95%)
Apr 30, 2012 92.96 93.15 92.16 92.93 58,115 -0.31(-0.33%)
Apr 27, 2012 93.37 93.71 93.06 93.24 62,586 -0.13(-0.14%)
Apr 26, 2012 93.29 94.04 93.18 93.37 50,513 -0.10(-0.11%)
Apr 25, 2012 94.37 94.37 92.44 93.47 45,563 +0.63(+0.68%)
Apr 24, 2012 92.65 93.84 91.99 92.84 113,720 +0.19(+0.21%)
Apr 23, 2012 91.45 92.90 91.19 92.65 78,716 +0.01(+0.01%)
Apr 20, 2012 93.93 95.25 92.37 92.64 73,568 -1.24(-1.32%)
Apr 19, 2012 93.64 94.78 93.19 93.88 68,730 +0.10(+0.11%)
Apr 18, 2012 93.86 94.91 93.60 93.78 88,259 -0.47(-0.50%)
Apr 17, 2012 94.53 95.47 93.72 94.25 79,190 +0.48(+0.51%)
Apr 16, 2012 95.01 95.01 93.69 93.77 90,051 -1.06(-1.12%)
Apr 13, 2012 95.61 96.00 94.80 94.83 86,345 -1.14(-1.19%)
Apr 12, 2012 94.22 96.53 94.22 95.97 123,440 +1.72(+1.82%)
Apr 11, 2012 94.41 94.73 94.06 94.25 103,533 +0.58(+0.62%)
Apr 10, 2012 94.73 95.02 92.80 93.67 173,821 -1.40(-1.47%)
Apr 09, 2012 94.03 95.99 94.03 95.07 102,628 -0.29(-0.30%)
Apr 05, 2012 94.58 95.94 94.58 95.36 111,591 +0.35(+0.37%)
Apr 04, 2012 95.15 95.61 94.81 95.01 112,129 -1.04(-1.08%)
Apr 03, 2012 96.06 96.65 95.67 96.05 136,021 -0.20(-0.21%)
Apr 02, 2012 95.41 96.62 95.41 96.25 126,637 +0.47(+0.49%)
Mar 30, 2012 95.75 96.51 95.30 95.78 104,031 +0.22(+0.23%)
Mar 29, 2012 94.64 95.80 94.47 95.56 81,687 +0.47(+0.49%)
Mar 28, 2012 95.45 95.62 94.73 95.09 137,749 -0.55(-0.58%)
Mar 27, 2012 96.28 96.31 95.13 95.64 87,007 -0.58(-0.60%)
Mar 26, 2012 96.52 96.88 95.81 96.22 81,101 +0.18(+0.19%)
Mar 23, 2012 94.94 96.34 94.94 96.04 76,162 +0.90(+0.95%)
Mar 22, 2012 94.28 95.63 94.03 95.14 152,018 -0.10(-0.10%)
Mar 21, 2012 96.33 96.59 94.95 95.24 118,430 -0.72(-0.75%)
Mar 20, 2012 96.66 96.69 95.52 95.96 48,934 -1.80(-1.84%)
Mar 19, 2012 98.43 98.94 97.60 97.76 96,199 -0.67(-0.68%)
Mar 16, 2012 97.18 99.05 97.18 98.43 185,804 +1.74(+1.80%)
Mar 15, 2012 96.05 97.26 95.32 96.69 96,498 +0.66(+0.69%)
Mar 14, 2012 97.35 97.92 96.02 96.03 72,270 -1.54(-1.58%)
Mar 13, 2012 96.63 97.59 96.08 97.57 77,407 +1.56(+1.62%)
Mar 12, 2012 96.87 97.10 95.23 96.01 93,766 -0.84(-0.87%)
Mar 09, 2012 96.58 97.45 96.04 96.85 97,382 +0.26(+0.27%)
Mar 08, 2012 96.45 96.88 95.75 96.59 121,869 +0.49(+0.51%)
Mar 07, 2012 95.49 96.31 94.93 96.10 81,514 +0.60(+0.63%)
Mar 06, 2012 96.44 96.44 94.93 95.50 88,352 -2.05(-2.10%)
Mar 05, 2012 98.23 98.23 96.73 97.55 156,361 -0.79(-0.80%)
Mar 02, 2012 98.56 98.93 97.98 98.34 122,810 -0.72(-0.73%)
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