Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 100.70 101.60 99.84 100.36 121,648 -1.55(-1.52%)
Jul 28, 2011 101.70 103.87 101.70 101.91 106,613 -0.20(-0.20%)
Jul 27, 2011 103.74 104.13 101.39 102.11 134,988 -2.64(-2.52%)
Jul 26, 2011 107.75 108.97 103.50 104.75 181,523 -3.12(-2.89%)
Jul 25, 2011 107.32 109.50 107.16 107.87 126,235 -0.94(-0.86%)
Jul 22, 2011 108.62 108.97 108.54 108.81 96,716 +1.33(+1.24%)
Jul 21, 2011 106.16 107.62 105.96 107.48 75,647 +2.01(+1.91%)
Jul 20, 2011 106.28 106.93 104.85 105.47 90,796 -0.68(-0.64%)
Jul 19, 2011 104.95 106.27 104.26 106.15 129,133 +1.60(+1.53%)
Jul 18, 2011 104.81 105.06 103.71 104.55 115,904 -0.40(-0.38%)
Jul 15, 2011 104.59 105.21 103.67 104.95 91,377 +1.21(+1.17%)
Jul 14, 2011 104.92 105.12 103.60 103.74 130,165 -0.11(-0.11%)
Jul 13, 2011 103.43 105.54 103.34 103.85 89,138 +0.98(+0.95%)
Jul 12, 2011 102.87 104.23 102.38 102.87 81,580 -0.03(-0.03%)
Jul 11, 2011 103.26 103.49 102.21 102.90 62,673 -1.88(-1.79%)
Jul 08, 2011 103.17 105.89 102.36 104.78 146,622 +0.35(+0.34%)
Jul 07, 2011 103.00 104.85 101.55 104.43 117,453 +1.14(+1.10%)
Jul 06, 2011 102.34 104.09 102.15 103.29 144,852 +0.39(+0.38%)
Jul 05, 2011 102.23 103.32 100.30 102.90 109,517 +1.03(+1.01%)
Jul 01, 2011 100.08 102.21 99.46 101.87 118,234 +1.91(+1.91%)
Jun 30, 2011 97.73 100.08 97.55 99.96 153,547 +2.72(+2.80%)
Jun 29, 2011 97.03 97.76 96.26 97.24 86,000 +0.69(+0.71%)
Jun 28, 2011 94.78 96.57 94.53 96.55 72,884 +2.39(+2.54%)
Jun 27, 2011 93.44 94.79 93.20 94.16 62,825 +0.71(+0.76%)
Jun 24, 2011 95.81 95.81 93.29 93.45 104,550 -2.39(-2.49%)
Jun 23, 2011 93.99 96.20 92.05 95.84 186,474 -0.24(-0.25%)
Jun 22, 2011 95.29 97.22 95.29 96.08 79,917 +0.69(+0.72%)
Jun 21, 2011 94.90 95.96 94.79 95.39 96,322 +0.96(+1.02%)
Jun 20, 2011 94.21 94.57 93.94 94.43 77,944 -0.02(-0.02%)
Jun 17, 2011 94.51 94.55 92.70 94.45 205,491 +0.13(+0.14%)
Jun 16, 2011 93.52 94.50 92.94 94.32 104,987 +0.74(+0.79%)
Jun 15, 2011 93.08 94.77 93.05 93.58 135,599 -0.48(-0.51%)
Jun 14, 2011 93.50 94.41 93.31 94.06 142,201 +1.27(+1.37%)
Jun 13, 2011 94.75 95.38 92.09 92.79 170,160 -2.26(-2.38%)
Jun 10, 2011 95.82 95.93 94.94 95.05 87,070 -1.02(-1.06%)
Jun 09, 2011 95.05 96.87 94.72 96.07 89,281 +1.33(+1.40%)
Jun 08, 2011 96.31 96.64 94.45 94.74 153,352 -1.52(-1.58%)
Jun 07, 2011 96.29 96.89 95.66 96.26 94,530 +0.76(+0.80%)
Jun 06, 2011 96.62 96.62 95.20 95.50 106,619 -1.46(-1.51%)
Jun 03, 2011 96.58 97.90 96.35 96.96 124,031 +0.91(+0.95%)
May 24, 2011 96.82 97.97 95.78 96.05 113,456 -0.04(-0.04%)
May 23, 2011 95.34 96.61 94.56 96.09 125,192 -0.63(-0.65%)
May 20, 2011 96.91 97.28 95.66 96.72 80,857 -0.41(-0.42%)
May 19, 2011 97.58 97.97 96.38 97.13 113,975 -0.15(-0.15%)
May 18, 2011 94.66 97.43 94.29 97.28 174,286 +3.13(+3.32%)
May 17, 2011 95.64 95.89 93.22 94.15 134,942 -1.69(-1.76%)
May 16, 2011 97.02 98.54 95.58 95.84 155,721 -1.65(-1.69%)
May 13, 2011 98.21 99.81 97.18 97.49 274,471 -0.58(-0.59%)
May 12, 2011 97.83 98.92 96.61 98.07 167,390 -0.01(-0.01%)
May 11, 2011 100.10 100.10 96.61 98.08 271,527 -2.64(-2.62%)
May 10, 2011 100.00 101.25 99.68 100.72 146,280 +0.92(+0.92%)
May 09, 2011 98.39 100.21 98.39 99.80 181,089 +2.09(+2.14%)
May 06, 2011 97.50 98.91 96.41 97.71 186,833 +1.05(+1.09%)
May 05, 2011 95.00 97.62 94.03 96.66 255,876 +0.53(+0.55%)
May 04, 2011 99.15 99.15 95.86 96.13 337,992 -2.98(-3.01%)
May 03, 2011 98.70 99.71 98.17 99.11 207,195 +0.28(+0.28%)
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