Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 1007 1019 999.37 1015 0 +7.65(+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 980.19 1003 973.20 989.84 0 +3.56(+0.36%)
Apr 23, 2013 980.21 991.11 972.73 986.29 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 -2.19(-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 973.39 981.44 965.97 974.77 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(-0.12%)
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 964.69 972.83 955.75 962.23 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 946.59 954.95 938.49 948.82 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 -6.27(-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 963.02 969.06 950.52 960.31 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 +0.05(+0.00%)
Jan 29, 2013 959.83 966.95 947.99 958.66 0 +2.20(+0.23%)
Jan 28, 2013 952.95 965.03 943.94 956.45 0 +3.08(+0.32%)
Jan 25, 2013 955.91 967.84 941.54 953.37 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 974.42 974.42 974.42 0 +0.14(+0.01%)
Jan 17, 2013 977.87 982.93 969.42 974.28 0 +3.01(+0.31%)
Jan 16, 2013 962.73 976.73 958.82 971.27 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%)
Jan 02, 2013 1004 1012 991.45 1008 0 +21.66(+2.19%)
Dec 31, 2012 986.60 986.60 986.60 0 +22.38(+2.32%)
Dec 28, 2012 966.72 974.29 961.56 964.22 0 -9.46(-0.97%)
Dec 27, 2012 971.61 977.36 959.35 973.68 0 +3.10(+0.32%)
Dec 26, 2012 980.65 983.92 966.30 970.57 0 -14.05(-1.43%)
Dec 24, 2012 984.62 984.62 984.62 0 -2.53(-0.26%)
Dec 21, 2012 983.65 991.93 975.05 987.15 0 -7.71(-0.78%)
Dec 20, 2012 994.43 1002 983.74 994.86 0 +2.78(+0.28%)
Dec 19, 2012 1002 1006 990.45 992.08 0 -9.07(-0.91%)
Dec 18, 2012 989.07 1004 983.98 1001 0 +16.10(+1.63%)
Dec 17, 2012 974.22 988.12 967.39 985.05 0 +11.54(+1.19%)
Dec 14, 2012 979.51 984.82 968.88 973.51 0 -15.22(-1.54%)
Dec 13, 2012 991.73 1000 983.59 988.74 0 -6.87(-0.69%)
Dec 12, 2012 1005 1010 990.64 995.61 0 -5.55(-0.55%)
Dec 11, 2012 1001 1014 994.26 1001 0 +6.76(+0.68%)
Dec 10, 2012 991.14 1004 985.00 994.40 0 -2.04(-0.20%)
Dec 07, 2012 1009 1013 990.62 996.43 0 -7.03(-0.70%)
Dec 06, 2012 992.63 1011 982.37 1003 0 +4.80(+0.48%)
Dec 05, 2012 1015 1021 991.81 998.66 0 -19.49(-1.91%)
Dec 04, 2012 1021 1027 1011 1018 0 -8.06(-0.79%)
Nov 30, 2012 1026 1033 1018 1026 0 -0.22(-0.02%)
Nov 29, 2012 1025 1034 1018 1026 0 +2.17(+0.21%)
Nov 28, 2012 1011 1027 1004 1024 0 +7.90(+0.78%)
Nov 27, 2012 1022 1027 1011 1016 0 -6.28(-0.61%)
Nov 26, 2012 1015 1027 1007 1023 0 +7.61(+0.75%)
Nov 24, 2012 1006 1016 1001 1015 0 +0.00(+0.00%)
Nov 23, 2012 1006 1016 1001 1015 0 +18.16(+1.82%)
Nov 22, 2012 996.87 996.87 996.87 996.87 0 +0.00(+0.00%)
Nov 21, 2012 994.75 1003 988.13 996.87 0 +3.55(+0.36%)
Nov 20, 2012 998.56 1022 982.77 993.32 0 -1.77(-0.18%)
Nov 19, 2012 975.16 998.46 970.70 995.09 0 +33.51(+3.48%)
Nov 16, 2012 961.67 968.29 942.51 961.58 0 +0.07(+0.01%)
Nov 15, 2012 971.06 976.48 953.80 961.51 0 -11.50(-1.18%)
Nov 14, 2012 986.82 990.53 970.53 973.01 0 -10.68(-1.09%)
Nov 13, 2012 978.27 993.57 972.91 983.69 0 -4.86(-0.49%)
Nov 12, 2012 999.10 1003 982.61 988.55 0 -5.05(-0.51%)
Nov 09, 2012 989.17 1005 982.23 993.60 0 +1.51(+0.15%)
Nov 08, 2012 1012 1019 989.48 992.09 0 -19.01(-1.88%)
Nov 07, 2012 1027 1037 1006 1011 0 -25.67(-2.48%)
Nov 06, 2012 1038 1045 1028 1037 0 +4.75(+0.46%)
Nov 05, 2012 1030 1037 1021 1032 0 +7.19(+0.70%)
Nov 02, 2012 1042 1046 1022 1025 0 -15.12(-1.45%)
Nov 01, 2012 1039 1051 1029 1040 0 +7.03(+0.68%)
Oct 31, 2012 1037 1047 1022 1033 0 -5.89(-0.57%)
Oct 30, 2012 1039 1039 1039 1039 0 +0.00(+0.00%)
Oct 29, 2012 1039 1039 1039 1039 0 +0.00(+0.00%)
Oct 26, 2012 1037 1048 1022 1039 0 +3.12(+0.30%)
Oct 25, 2012 1048 1051 1030 1036 0 -4.83(-0.46%)
Oct 24, 2012 1048 1053 1035 1041 0 -1.09(-0.10%)
Oct 23, 2012 1051 1059 1035 1042 0 -18.11(-1.71%)
Oct 22, 2012 1054 1069 1041 1060 0 +8.60(+0.82%)
Oct 19, 2012 1073 1075 1048 1051 0 -24.55(-2.28%)
Oct 18, 2012 1082 1088 1069 1076 0 -10.45(-0.96%)
Oct 17, 2012 1085 1095 1077 1086 0 +0.39(+0.04%)
Oct 16, 2012 1074 1090 1068 1086 0 +15.22(+1.42%)
Oct 15, 2012 1065 1074 1055 1071 0 +9.60(+0.91%)
Oct 12, 2012 1059 1069 1053 1061 0 +4.18(+0.40%)
Oct 11, 2012 1076 1079 1055 1057 0 -7.23(-0.68%)
Oct 10, 2012 1066 1076 1059 1064 0 +0.20(+0.02%)
Oct 09, 2012 1076 1079 1056 1064 0 -14.43(-1.34%)
Oct 08, 2012 1082 1087 1073 1078 0 -9.97(-0.92%)
Oct 05, 2012 1098 1103 1085 1088 0 -7.45(-0.68%)
Oct 04, 2012 1095 1103 1088 1096 0 +3.79(+0.35%)
Oct 03, 2012 1085 1096 1080 1092 0 +10.03(+0.93%)
Oct 02, 2012 1085 1091 1070 1082 0 +1.13(+0.10%)
Oct 01, 2012 1090 1099 1076 1081 0 -3.55(-0.33%)
Sep 28, 2012 1094 1099 1080 1084 0 -14.38(-1.31%)
Sep 27, 2012 1087 1103 1079 1099 0 +12.50(+1.15%)
Sep 26, 2012 1091 1098 1080 1086 0 -8.95(-0.82%)
Sep 25, 2012 1112 1119 1094 1095 0 -15.98(-1.44%)
Sep 24, 2012 1109 1118 1102 1111 0 -9.21(-0.82%)
Sep 21, 2012 1127 1132 1118 1120 0 -3.34(-0.30%)
Sep 20, 2012 1120 1127 1113 1124 0 -0.27(-0.02%)
Sep 19, 2012 1121 1129 1118 1124 0 +3.34(+0.30%)
Sep 18, 2012 1119 1125 1113 1121 0 +0.34(+0.03%)
Sep 17, 2012 1122 1125 1114 1120 0 +0.98(+0.09%)
Sep 14, 2012 1117 1128 1111 1119 0 +6.77(+0.61%)
Sep 13, 2012 1101 1117 1095 1112 0 +15.97(+1.46%)
Sep 12, 2012 1096 1101 1085 1096 0 +5.21(+0.48%)
Sep 11, 2012 1093 1101 1085 1091 0 -1.86(-0.17%)
Sep 10, 2012 1106 1111 1090 1093 0 -13.63(-1.23%)
Sep 07, 2012 1107 1113 1099 1107 0 +0.59(+0.05%)
Sep 06, 2012 1093 1109 1085 1106 0 +19.11(+1.76%)
Sep 05, 2012 1091 1096 1083 1087 0 -3.23(-0.30%)
Sep 04, 2012 1084 1095 1078 1090 0 +5.70(+0.53%)
Sep 03, 2012 1086 1092 1075 1085 0 +0.00(+0.00%)
Aug 31, 2012 1086 1092 1075 1085 0 +4.58(+0.42%)
Aug 30, 2012 1088 1091 1077 1080 0 -11.43(-1.05%)
Aug 29, 2012 1091 1096 1086 1091 0 +1.29(+0.12%)
Aug 28, 2012 1088 1095 1083 1090 0 +0.39(+0.04%)
Aug 27, 2012 1094 1098 1086 1090 0 +8.27(+0.76%)
Aug 24, 2012 1072 1087 1068 1081 0 +6.03(+0.56%)
Aug 23, 2012 1081 1085 1071 1075 0 -8.41(-0.78%)
Aug 22, 2012 1073 1088 1067 1084 0 +7.11(+0.66%)
Aug 21, 2012 1088 1095 1070 1077 0 -7.85(-0.72%)
Aug 20, 2012 1076 1088 1071 1085 0 +9.07(+0.84%)
Aug 17, 2012 1071 1079 1065 1076 0 +8.26(+0.77%)
Aug 16, 2012 1060 1072 1055 1067 0 +4.90(+0.46%)
Aug 15, 2012 1059 1067 1055 1062 0 +1.99(+0.19%)
Aug 14, 2012 1063 1070 1056 1060 0 +0.05(+0.00%)
Aug 13, 2012 1055 1063 1051 1060 0 +3.71(+0.35%)
Aug 10, 2012 1054 1061 1049 1057 0 +0.30(+0.03%)
Aug 09, 2012 1054 1062 1051 1056 0 +1.26(+0.12%)
Aug 08, 2012 1051 1061 1042 1055 0 -0.15(-0.01%)
Aug 07, 2012 1055 1062 1048 1055 0 +3.94(+0.38%)
Aug 06, 2012 1050 1058 1045 1051 0 +5.39(+0.52%)
Aug 03, 2012 1041 1051 1037 1046 0 +17.37(+1.69%)
Aug 02, 2012 1023 1036 1015 1028 0 -1.71(-0.17%)
Aug 01, 2012 1042 1044 1025 1030 0 -4.39(-0.42%)
Jul 31, 2012 1034 1043 1027 1035 0 +2.38(+0.23%)
Jul 30, 2012 1030 1040 1023 1032 0 +3.86(+0.38%)
Jul 27, 2012 1014 1032 1008 1028 0 +20.68(+2.05%)
Jul 26, 2012 1007 1016 996.64 1008 0 +15.03(+1.51%)
Jul 25, 2012 996.71 1004 986.93 992.62 0 -17.47(-1.73%)
Jul 24, 2012 1016 1021 1003 1010 0 -4.04(-0.40%)
Jul 23, 2012 1008 1019 997.08 1014 0 -10.48(-1.02%)
Jul 20, 2012 1034 1039 1020 1025 0 -11.31(-1.09%)
Jul 19, 2012 1034 1042 1023 1036 0 +7.35(+0.71%)
Jul 18, 2012 1021 1033 1017 1029 0 +5.62(+0.55%)
Jul 17, 2012 1023 1029 1012 1023 0 +4.54(+0.45%)
Jul 16, 2012 1018 1025 1012 1018 0 -1.35(-0.13%)
Jul 13, 2012 1008 1023 1004 1020 0 +16.39(+1.63%)
Jul 12, 2012 1007 1012 993.52 1003 0 -10.32(-1.02%)
Jul 11, 2012 1018 1022 1004 1014 0 -7.10(-0.70%)
Jul 10, 2012 1032 1037 1014 1021 0 -5.63(-0.55%)
Jul 09, 2012 1022 1030 1016 1026 0 +1.85(+0.18%)
Jul 06, 2012 1026 1032 1017 1025 0 -6.76(-0.66%)
Jul 05, 2012 1023 1038 1019 1031 0 +5.24(+0.51%)
Jul 04, 2012 1017 1028 1013 1026 0 +0.00(+0.00%)
Jul 03, 2012 1017 1028 1013 1026 0 +8.95(+0.88%)
Jul 02, 2012 1012 1021 1006 1017 0 +5.83(+0.58%)
Jun 29, 2012 1003 1014 990.14 1011 0 +22.87(+2.31%)
Jun 28, 2012 988.20 994.56 976.20 988.42 0 -7.10(-0.71%)
Jun 27, 2012 994.80 1002 988.69 995.52 0 +2.88(+0.29%)
Jun 26, 2012 989.03 998.28 984.05 992.65 0 +7.12(+0.72%)
Jun 25, 2012 992.03 997.17 979.57 985.53 0 -15.51(-1.55%)
Jun 22, 2012 999.48 1005 990.36 1001 0 +5.78(+0.58%)
Jun 21, 2012 1013 1018 993.96 995.26 0 -16.69(-1.65%)
Jun 20, 2012 1012 1018 1003 1012 0 +1.80(+0.18%)
Jun 19, 2012 1005 1018 1001 1010 0 +8.49(+0.85%)
Jun 18, 2012 990.29 1007 986.07 1002 0 +8.56(+0.86%)
Jun 15, 2012 988.69 996.41 983.79 993.10 0 +8.24(+0.84%)
Jun 14, 2012 981.91 989.78 974.51 984.87 0 +4.58(+0.47%)
Jun 13, 2012 986.48 993.05 976.94 980.29 0 -8.54(-0.86%)
Jun 12, 2012 984.65 990.84 974.69 988.83 0 +8.31(+0.85%)
Jun 11, 2012 1003 1006 978.92 980.51 0 -14.17(-1.42%)
Jun 08, 2012 979.72 996.16 975.18 994.68 0 +13.65(+1.39%)
Jun 07, 2012 991.37 993.86 978.56 981.03 0 -0.67(-0.07%)
Jun 06, 2012 971.46 984.58 968.63 981.70 0 +18.93(+1.97%)
Jun 05, 2012 959.97 968.76 954.93 962.77 0 +0.14(+0.01%)
Jun 04, 2012 959.34 968.01 945.74 962.63 0 +5.51(+0.58%)
Jun 01, 2012 967.02 973.34 954.13 957.13 0 -24.84(-2.53%)
May 31, 2012 982.81 990.24 971.10 981.97 0 +0.43(+0.04%)
May 30, 2012 978.44 988.26 970.88 981.54 0 -5.33(-0.54%)
May 29, 2012 982.09 990.55 975.71 986.87 0 +16.21(+1.67%)
May 28, 2012 971.23 977.90 964.76 970.66 0 +0.00(+0.00%)
May 25, 2012 971.23 977.90 964.76 970.66 0 -1.41(-0.15%)
May 24, 2012 978.43 982.93 963.31 972.07 0 -3.99(-0.41%)
May 23, 2012 966.12 981.10 954.68 976.06 0 +1.39(+0.14%)
May 22, 2012 980.60 989.95 966.40 974.67 0 -1.05(-0.11%)
May 21, 2012 951.05 977.27 947.31 975.72 0 +27.04(+2.85%)
May 18, 2012 956.17 965.89 940.20 948.68 0 -4.88(-0.51%)
May 17, 2012 970.35 976.88 951.92 953.56 0 -11.29(-1.17%)
May 16, 2012 974.98 980.37 959.58 964.85 0 -7.16(-0.74%)
May 15, 2012 979.71 987.86 968.46 972.01 0 -5.71(-0.58%)
May 14, 2012 981.60 990.14 974.63 977.72 0 -13.00(-1.31%)
May 11, 2012 984.73 1002 982.43 990.73 0 -1.10(-0.11%)
May 10, 2012 995.53 1001 985.86 991.82 0 +1.28(+0.13%)
May 09, 2012 980.10 997.65 975.61 990.54 0 +1.50(+0.15%)
May 08, 2012 991.01 996.60 973.88 989.04 0 -7.67(-0.77%)
May 07, 2012 989.19 1003 986.81 996.71 0 +3.41(+0.34%)
May 04, 2012 1008 1012 991.71 993.31 0 -21.89(-2.16%)
May 03, 2012 1022 1026 1010 1015 0 -4.09(-0.40%)
May 02, 2012 1012 1023 1008 1019 0 +3.34(+0.33%)
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