Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 83.56 92.23 83.56 84.17 1,007,927 +0.61(+0.73%)
Apr 29, 2010 80.97 85.29 80.97 83.56 385,418 +2.82(+3.49%)
Apr 28, 2010 80.15 81.06 79.04 80.74 212,174 +1.08(+1.36%)
Apr 27, 2010 80.73 80.94 79.58 79.66 73,790 -1.23(-1.52%)
Apr 26, 2010 81.21 81.43 79.51 80.89 113,972 -0.32(-0.39%)
Apr 23, 2010 83.80 84.48 81.02 81.21 292,483 -4.29(-5.02%)
Apr 22, 2010 84.18 86.00 84.18 85.50 125,504 +0.34(+0.40%)
Apr 21, 2010 83.84 85.18 83.84 85.16 88,204 +0.71(+0.84%)
Apr 20, 2010 83.17 84.48 83.17 84.45 84,213 +1.76(+2.13%)
Apr 19, 2010 82.47 82.98 81.73 82.69 50,484 -0.25(-0.30%)
Apr 16, 2010 83.87 83.87 82.27 82.94 37,776 -1.00(-1.19%)
Apr 15, 2010 83.89 84.00 83.35 83.94 44,765 +0.05(+0.06%)
Apr 14, 2010 82.91 84.11 82.49 83.89 59,408 +1.11(+1.34%)
Apr 13, 2010 83.00 83.25 82.19 82.78 34,737 -0.51(-0.61%)
Apr 12, 2010 83.37 83.90 83.05 83.29 42,928 -0.26(-0.31%)
Apr 09, 2010 82.60 83.55 82.37 83.55 41,067 +0.94(+1.14%)
Apr 08, 2010 82.67 82.67 81.86 82.61 29,868 -0.39(-0.47%)
Apr 07, 2010 83.55 83.79 82.35 83.00 69,455 -0.32(-0.38%)
Apr 06, 2010 82.77 83.78 82.75 83.32 98,621 +0.01(+0.01%)
Apr 05, 2010 82.32 83.31 81.79 83.31 65,908 +1.17(+1.42%)
Apr 01, 2010 80.98 82.14 82.14 82.14 97,300 +1.48(+1.83%)
Mar 31, 2010 80.00 81.17 80.00 80.66 89,620 +0.80(+1.00%)
Mar 30, 2010 79.49 79.90 79.38 79.86 132,706 +0.22(+0.28%)
Mar 29, 2010 78.66 79.92 78.66 79.64 82,533 +1.17(+1.49%)
Mar 26, 2010 79.73 79.79 78.30 78.47 171,886 -0.61(-0.77%)
Mar 25, 2010 79.85 80.05 79.05 79.08 162,985 -0.28(-0.35%)
Mar 24, 2010 79.33 80.05 79.17 79.36 47,568 -0.52(-0.65%)
Mar 23, 2010 79.46 79.97 79.27 79.88 61,741 +0.01(+0.01%)
Mar 22, 2010 80.40 80.40 79.64 79.87 62,619 -0.67(-0.83%)
Mar 19, 2010 81.04 81.50 80.30 80.54 531,514 -0.04(-0.05%)
Mar 18, 2010 80.39 80.89 79.92 80.58 106,666 -0.12(-0.15%)
Mar 17, 2010 81.40 81.69 80.42 80.70 79,844 -0.87(-1.07%)
Mar 16, 2010 81.25 81.79 81.00 81.57 66,909 +0.80(+0.99%)
Mar 15, 2010 80.15 80.92 80.12 80.77 96,952 +0.42(+0.52%)
Mar 12, 2010 80.60 80.78 79.79 80.35 149,935 +0.28(+0.35%)
Mar 11, 2010 80.82 80.86 79.99 80.07 56,037 -0.67(-0.83%)
Mar 10, 2010 80.70 81.05 79.74 80.74 163,226 +0.65(+0.81%)
Mar 09, 2010 79.21 80.11 78.96 80.09 123,621 +0.48(+0.60%)
Mar 08, 2010 78.53 79.65 78.37 79.61 78,132 +1.33(+1.70%)
Mar 05, 2010 79.44 79.44 77.68 78.28 170,064 -1.25(-1.57%)
Mar 04, 2010 79.73 80.10 79.01 79.53 72,727 -0.58(-0.72%)
Mar 03, 2010 79.61 80.86 79.61 80.11 92,597 +0.43(+0.54%)
Mar 02, 2010 78.75 80.11 78.56 79.68 137,214 +1.40(+1.79%)
Mar 01, 2010 76.97 78.31 76.94 78.28 204,664 +1.90(+2.49%)
Feb 26, 2010 78.07 78.07 76.20 76.38 253,354 -1.24(-1.60%)
Feb 25, 2010 75.69 77.62 75.20 77.62 174,805 +1.50(+1.97%)
Feb 24, 2010 74.99 76.21 74.92 76.12 144,975 +1.38(+1.85%)
Feb 23, 2010 75.14 75.47 74.60 74.74 92,609 -0.26(-0.35%)
Feb 22, 2010 75.32 75.94 74.87 75.00 66,981 -0.49(-0.65%)
Feb 19, 2010 72.61 76.19 72.61 75.49 152,010 +3.00(+4.14%)
Feb 18, 2010 73.18 73.65 72.27 72.49 87,586 -0.70(-0.96%)
Feb 17, 2010 73.68 73.68 72.56 73.19 93,658 -0.61(-0.83%)
Feb 16, 2010 73.34 73.82 72.82 73.80 100,483 +1.11(+1.53%)
Feb 12, 2010 71.50 72.69 72.69 72.69 148,500 +0.47(+0.65%)
Feb 11, 2010 71.15 72.22 71.15 72.22 60,344 +0.82(+1.15%)
Feb 10, 2010 71.08 71.53 70.49 71.40 92,181 +0.30(+0.42%)
Feb 09, 2010 71.20 72.02 70.88 71.10 68,970 +0.60(+0.85%)
Feb 08, 2010 70.80 71.33 70.16 70.50 98,296 -0.33(-0.47%)
Feb 05, 2010 71.00 71.44 69.88 70.83 242,484 +0.03(+0.04%)
Feb 04, 2010 70.80 71.28 70.55 70.80 177,913 -0.82(-1.14%)
Feb 03, 2010 72.04 72.22 71.44 71.62 86,082 -0.67(-0.93%)
Feb 02, 2010 71.86 72.32 71.49 72.29 89,230 +0.39(+0.54%)
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