Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 89.02 89.62 88.15 88.98 194,957 -0.01(-0.01%)
May 29, 2008 89.00 89.57 88.48 88.99 141,688 +0.06(+0.07%)
May 28, 2008 88.22 89.02 88.00 88.93 100,254 +0.67(+0.76%)
May 27, 2008 84.78 88.77 84.78 88.26 128,517 -0.05(-0.06%)
May 26, 2008 89.72 89.86 88.10 88.31 0 +0.00(+0.00%)
May 23, 2008 89.72 89.86 88.10 88.31 144,646 -1.39(-1.55%)
May 22, 2008 90.04 90.43 88.88 89.70 181,509 -0.83(-0.92%)
May 21, 2008 91.12 92.63 90.40 90.53 187,902 -0.38(-0.42%)
May 20, 2008 90.24 91.44 90.24 90.91 155,750 +0.15(+0.17%)
May 19, 2008 90.24 91.75 90.20 90.76 201,033 +0.69(+0.77%)
May 16, 2008 89.45 90.87 89.45 90.07 144,854 +1.07(+1.20%)
May 15, 2008 87.71 89.49 87.60 89.00 279,569 +1.61(+1.84%)
May 14, 2008 86.95 89.40 86.95 87.39 421,473 +0.55(+0.63%)
May 13, 2008 87.34 88.37 86.61 86.84 355,250 -0.74(-0.84%)
May 12, 2008 87.47 87.71 86.49 87.58 130,063 +0.25(+0.29%)
May 09, 2008 86.13 87.33 85.85 87.33 111,191 +0.76(+0.88%)
May 08, 2008 85.65 86.89 85.65 86.57 320,713 +0.76(+0.89%)
May 07, 2008 84.87 86.34 84.65 85.81 288,127 +1.07(+1.26%)
May 06, 2008 83.65 85.73 83.35 84.74 378,979 +0.80(+0.95%)
May 05, 2008 86.69 86.97 83.89 83.94 551,184 -3.15(-3.62%)
May 02, 2008 86.47 87.22 86.15 87.09 237,221 +1.14(+1.33%)
May 01, 2008 85.70 86.40 85.15 85.95 383,292 +0.84(+0.99%)
Apr 30, 2008 84.97 85.72 84.67 85.11 233,023 +0.64(+0.76%)
Apr 29, 2008 84.63 84.91 84.15 84.47 224,992 -1.17(-1.37%)
Apr 28, 2008 85.15 85.92 84.80 85.64 246,556 +0.16(+0.19%)
Apr 25, 2008 85.35 86.14 84.68 85.48 226,539 +0.49(+0.58%)
Apr 24, 2008 84.08 85.22 82.82 84.99 398,756 -0.39(-0.46%)
Apr 23, 2008 86.60 86.87 85.01 85.38 264,285 -1.52(-1.75%)
Apr 22, 2008 88.75 88.86 86.21 86.90 190,619 -2.12(-2.38%)
Apr 21, 2008 89.29 89.68 88.25 89.02 163,721 -0.49(-0.55%)
Apr 18, 2008 89.18 89.78 88.21 89.51 205,104 +1.51(+1.72%)
Apr 17, 2008 87.54 88.09 87.32 88.00 284,184 +0.29(+0.33%)
Apr 16, 2008 85.58 87.72 85.33 87.71 270,050 +2.44(+2.86%)
Apr 15, 2008 85.10 85.48 84.84 85.27 212,539 +0.44(+0.52%)
Apr 14, 2008 83.50 85.15 83.50 84.83 177,278 +1.33(+1.59%)
Apr 11, 2008 84.03 84.28 83.02 83.50 216,600 -1.01(-1.20%)
Apr 10, 2008 84.90 84.96 83.21 84.51 231,000 +0.06(+0.07%)
Apr 09, 2008 84.10 85.40 84.10 84.45 268,700 +0.07(+0.08%)
Apr 08, 2008 85.23 86.06 83.88 84.38 316,700 -0.85(-1.00%)
Apr 07, 2008 86.46 86.46 84.87 85.23 256,319 +0.04(+0.05%)
Apr 04, 2008 85.16 85.54 84.73 85.19 159,400 -0.16(-0.19%)
Apr 03, 2008 84.36 85.85 84.18 85.35 381,247 +0.19(+0.22%)
Apr 02, 2008 84.81 85.49 83.66 85.16 347,412 +0.21(+0.25%)
Apr 01, 2008 86.90 86.90 84.74 84.95 415,008 -0.41(-0.48%)
Mar 31, 2008 82.45 85.70 82.45 85.36 548,100 +3.00(+3.64%)
Mar 28, 2008 83.19 83.19 81.95 82.36 515,032 -0.10(-0.12%)
Mar 27, 2008 83.55 83.93 82.46 82.46 487,650 -0.89(-1.07%)
Mar 26, 2008 83.62 84.60 82.78 83.35 464,100 -0.71(-0.84%)
Mar 25, 2008 83.67 84.31 83.22 84.06 334,000 +0.39(+0.47%)
Mar 24, 2008 83.75 84.93 83.04 83.67 359,200 -0.01(-0.01%)
Mar 21, 2008 83.44 84.19 82.26 83.68 1,066,049 +0.00(+0.00%)
Mar 20, 2008 83.44 84.19 82.26 83.68 1,066,049 -0.49(-0.58%)
Mar 19, 2008 86.18 86.74 83.02 84.17 479,569 -2.65(-3.05%)
Mar 18, 2008 88.45 89.88 85.67 86.82 563,800 -3.77(-4.16%)
Mar 17, 2008 92.29 92.58 90.20 90.59 129,100 -3.22(-3.43%)
Mar 14, 2008 95.43 95.94 92.66 93.81 199,900 -1.10(-1.16%)
Mar 13, 2008 92.68 94.99 92.09 94.91 150,800 +0.78(+0.83%)
Mar 12, 2008 94.38 94.93 93.50 94.13 186,100 -0.25(-0.26%)
Mar 11, 2008 94.74 94.74 92.78 94.38 176,344 +1.77(+1.91%)
Mar 10, 2008 93.39 93.39 91.71 92.61 210,300 -0.43(-0.46%)
Mar 07, 2008 92.81 93.52 92.04 93.04 172,900 -0.87(-0.93%)
Mar 06, 2008 94.89 95.97 93.53 93.91 217,352 -1.38(-1.45%)
Mar 05, 2008 95.67 96.66 94.68 95.29 236,520 +0.34(+0.36%)
Mar 04, 2008 94.25 95.74 93.22 94.95 316,275 -0.05(-0.05%)
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