• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    Dental Market Index (CIX: DENMI )

    N/A UNCHANGED
    Last Price Updated: Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2010 103.19 103.78 102.14 102.38 0 -0.76(-0.73%)
    Apr 29, 2010 102.88 104.10 101.61 103.14 0 -0.03(-0.03%)
    Apr 28, 2010 103.07 103.88 102.22 103.17 0 -0.06(-0.06%)
    Apr 27, 2010 104.24 104.99 102.87 103.22 0 -1.83(-1.74%)
    Apr 26, 2010 104.66 105.48 104.38 105.05 0 +0.51(+0.49%)
    Apr 23, 2010 103.98 104.80 103.51 104.54 0 +0.33(+0.32%)
    Apr 22, 2010 103.89 104.72 102.98 104.21 0 -0.05(-0.05%)
    Apr 21, 2010 104.29 104.62 103.46 104.26 0 +0.06(+0.06%)
    Apr 20, 2010 104.11 104.68 103.65 104.19 0 +0.75(+0.72%)
    Apr 19, 2010 102.83 103.58 102.54 103.45 0 +0.34(+0.33%)
    Apr 16, 2010 103.56 104.28 102.57 103.10 0 -0.53(-0.52%)
    Apr 15, 2010 103.40 104.03 103.06 103.64 0 -0.13(-0.12%)
    Apr 14, 2010 103.34 104.00 102.91 103.77 0 +0.48(+0.47%)
    Apr 13, 2010 102.88 103.75 102.42 103.28 0 +0.48(+0.47%)
    Apr 12, 2010 102.74 103.32 102.42 102.80 0 -0.00(-0.00%)
    Apr 09, 2010 102.55 103.16 102.28 102.80 0 +0.59(+0.58%)
    Apr 08, 2010 102.09 102.72 101.55 102.22 0 +0.12(+0.12%)
    Apr 07, 2010 102.65 103.08 101.71 102.09 0 -0.76(-0.74%)
    Apr 06, 2010 102.66 103.45 102.11 102.85 0 -0.58(-0.56%)
    Apr 05, 2010 103.11 103.66 102.65 103.43 0 +0.61(+0.59%)
    Apr 01, 2010 102.82 102.82 102.82 0 +0.38(+0.37%)
    Mar 31, 2010 102.54 103.17 102.04 102.45 0 -0.31(-0.31%)
    Mar 30, 2010 102.44 103.15 102.00 102.76 0 +0.94(+0.92%)
    Mar 29, 2010 101.63 102.20 101.42 101.82 0 +0.07(+0.07%)
    Mar 26, 2010 101.84 102.29 101.39 101.75 0 -0.19(-0.19%)
    Mar 25, 2010 102.71 103.07 101.86 101.94 0 -0.19(-0.19%)
    Mar 24, 2010 102.73 103.08 101.83 102.14 0 -1.25(-1.21%)
    Mar 23, 2010 102.69 103.54 102.19 103.39 0 +0.58(+0.56%)
    Mar 22, 2010 102.08 103.22 101.97 102.81 0 +0.47(+0.46%)
    Mar 19, 2010 102.92 103.19 101.84 102.34 0 -0.84(-0.82%)
    Mar 18, 2010 102.62 103.52 102.25 103.18 0 +1.00(+0.97%)
    Mar 17, 2010 102.19 102.54 101.39 102.19 0 +0.50(+0.49%)
    Mar 16, 2010 101.64 102.11 101.10 101.69 0 +0.09(+0.09%)
    Mar 15, 2010 101.21 101.65 101.09 101.60 0 +0.08(+0.07%)
    Mar 12, 2010 101.75 101.97 101.03 101.52 0 +0.18(+0.18%)
    Mar 11, 2010 100.85 101.44 100.22 101.35 0 +0.23(+0.22%)
    Mar 10, 2010 101.05 101.55 100.64 101.12 0 -0.03(-0.03%)
    Mar 09, 2010 100.61 101.42 100.43 101.15 0 +0.50(+0.50%)
    Mar 08, 2010 101.17 101.42 100.39 100.65 0 -0.75(-0.74%)
    Mar 05, 2010 100.69 101.57 100.14 101.40 0 +0.76(+0.75%)
    Mar 04, 2010 100.69 101.29 100.23 100.64 0 +0.04(+0.04%)
    Mar 03, 2010 100.72 101.28 100.33 100.60 0 +0.02(+0.02%)
    Mar 02, 2010 100.43 100.98 99.97 100.58 0 +0.43(+0.43%)
    Mar 01, 2010 99.67 100.47 99.28 100.15 0 +0.56(+0.57%)
    Feb 26, 2010 99.71 100.27 98.95 99.59 0 -0.25(-0.25%)
    Feb 25, 2010 99.03 99.99 98.59 99.84 0 -0.40(-0.40%)
    Feb 24, 2010 99.74 100.65 99.41 100.25 0 +0.56(+0.56%)
    Feb 23, 2010 99.94 100.69 99.27 99.69 0 -0.53(-0.53%)
    Feb 22, 2010 100.77 101.06 99.95 100.22 0 -0.73(-0.73%)
    Feb 19, 2010 100.54 101.35 100.08 100.95 0 -0.33(-0.32%)
    Feb 18, 2010 100.66 101.62 100.23 101.28 0 +0.34(+0.34%)
    Feb 17, 2010 100.93 101.25 100.35 100.93 0 +0.33(+0.33%)
    Feb 16, 2010 99.86 100.75 99.31 100.60 0 +1.53(+1.54%)
    Feb 12, 2010 99.07 99.07 99.07 0 -0.21(-0.21%)
    Feb 11, 2010 98.12 99.48 97.69 99.28 0 +1.29(+1.32%)
    Feb 10, 2010 98.14 98.55 97.29 97.99 0 -0.82(-0.83%)
    Feb 09, 2010 98.23 99.40 97.49 98.81 0 +1.30(+1.33%)
    Feb 08, 2010 97.85 98.48 97.21 97.51 0 -0.52(-0.53%)
    Feb 05, 2010 98.04 98.46 96.40 98.03 0 -0.52(-0.53%)
    Feb 04, 2010 100.42 100.65 98.37 98.55 0 -2.35(-2.33%)
    Feb 03, 2010 100.67 101.27 100.08 100.90 0 -0.09(-0.09%)
    Feb 02, 2010 100.05 101.55 99.54 101.00 0 +1.23(+1.24%)
    Feb 01, 2010 99.82 100.34 99.22 99.76 0 +0.18(+0.18%)
    Jan 29, 2010 100.29 100.91 99.35 99.58 0 -0.83(-0.83%)
    Jan 28, 2010 101.41 102.78 99.75 100.42 0 -0.33(-0.33%)
    Jan 27, 2010 100.37 101.19 99.56 100.75 0 +0.08(+0.07%)
    Jan 26, 2010 100.03 101.33 99.66 100.67 0 +0.35(+0.35%)
    Jan 25, 2010 100.64 100.97 99.72 100.32 0 +0.62(+0.62%)
    Jan 22, 2010 100.03 100.98 98.83 99.70 0 -0.75(-0.74%)
    Jan 21, 2010 102.08 102.48 99.94 100.45 0 -1.31(-1.29%)
    Jan 20, 2010 102.30 102.47 100.97 101.76 0 -1.30(-1.26%)
    Jan 19, 2010 101.74 103.30 101.60 103.06 0 +1.80(+1.78%)
    Jan 15, 2010 101.26 101.26 101.26 0 -1.51(-1.47%)
    Jan 14, 2010 102.52 103.10 102.28 102.77 0 +0.22(+0.22%)
    Jan 13, 2010 102.06 102.91 101.51 102.55 0 +0.64(+0.63%)
    Jan 12, 2010 101.69 102.56 101.23 101.91 0 +0.16(+0.15%)
    Jan 11, 2010 101.56 102.07 100.44 101.75 0 +0.36(+0.35%)
    Jan 08, 2010 100.93 101.56 100.39 101.39 0 +0.00(+0.00%)
    Jan 07, 2010 101.16 101.61 100.39 101.39 0 -0.07(-0.07%)
    Jan 06, 2010 101.67 102.01 100.99 101.46 0 -0.43(-0.42%)
    Jan 05, 2010 102.07 102.39 101.10 101.89 0 -0.87(-0.84%)
    Jan 04, 2010 102.85 103.23 102.16 102.75 0 +1.20(+1.18%)
    Dec 31, 2009 101.56 101.56 101.56 0 -1.06(-1.03%)
    Dec 30, 2009 102.40 103.08 102.08 102.62 0 -0.23(-0.22%)
    Dec 29, 2009 102.69 103.42 102.18 102.85 0 +0.47(+0.46%)
    Dec 28, 2009 102.33 102.77 101.68 102.38 0 +0.27(+0.27%)
    Dec 24, 2009 101.90 102.44 101.62 102.10 0 +0.18(+0.18%)
    Dec 23, 2009 101.90 102.28 101.12 101.92 0 +0.02(+0.02%)
    Dec 22, 2009 101.78 102.39 101.39 101.90 0 +0.35(+0.35%)
    Dec 21, 2009 101.37 102.08 100.92 101.55 0 +0.42(+0.41%)
    Dec 18, 2009 101.59 101.82 99.90 101.13 0 +0.00(+0.00%)
    Dec 17, 2009 101.94 102.18 100.71 101.12 0 -1.72(-1.67%)
    Dec 16, 2009 103.00 103.48 102.28 102.84 0 +0.18(+0.18%)
    Dec 15, 2009 102.76 103.37 102.00 102.66 0 -0.59(-0.57%)
    Dec 14, 2009 103.36 103.59 102.84 103.25 0 +1.06(+1.03%)
    Dec 11, 2009 102.19 102.92 101.75 102.20 0 +0.42(+0.42%)
    Dec 10, 2009 101.64 102.40 101.23 101.77 0 +0.61(+0.60%)
    Dec 09, 2009 100.86 101.67 100.12 101.17 0 +0.44(+0.44%)
    Dec 08, 2009 101.07 101.45 100.16 100.73 0 -1.14(-1.12%)
    Dec 07, 2009 101.79 102.54 101.33 101.86 0 -0.25(-0.24%)
    Dec 04, 2009 102.81 103.33 101.48 102.11 0 +0.65(+0.64%)
    Dec 03, 2009 102.22 102.73 101.16 101.47 0 -0.57(-0.56%)
    Dec 02, 2009 102.08 102.73 101.52 102.04 0 +0.23(+0.22%)
    Dec 01, 2009 101.29 102.35 101.12 101.82 0 +1.66(+1.66%)
    Nov 30, 2009 100.05 100.94 99.48 100.15 0 -0.53(-0.52%)
    Nov 27, 2009 99.51 101.19 99.21 100.68 0 -1.21(-1.18%)
    Nov 25, 2009 101.89 101.89 101.89 0 +0.70(+0.69%)
    Nov 24, 2009 101.27 101.62 100.57 101.19 0 +0.10(+0.10%)
    Nov 23, 2009 100.75 101.79 100.29 101.09 0 +1.56(+1.57%)
    Nov 20, 2009 99.42 100.08 98.75 99.53 0 -0.42(-0.42%)
    Nov 19, 2009 100.10 100.30 98.88 99.95 0 -0.64(-0.64%)
    Nov 18, 2009 100.72 101.01 99.85 100.59 0 -0.26(-0.26%)
    Nov 17, 2009 100.48 101.20 100.25 100.86 0 +0.06(+0.06%)
    Nov 16, 2009 100.28 101.32 100.09 100.79 0 +1.14(+1.14%)
    Nov 13, 2009 99.39 100.17 98.85 99.65 0 +0.30(+0.30%)
    Nov 12, 2009 100.44 100.61 99.12 99.35 0 -0.77(-0.77%)
    Nov 11, 2009 100.05 100.70 99.37 100.12 0 +0.31(+0.31%)
    Nov 10, 2009 99.34 100.33 99.10 99.81 0 +0.13(+0.13%)
    Nov 09, 2009 98.72 99.82 98.24 99.68 0 +1.73(+1.76%)
    Nov 06, 2009 96.67 98.37 96.41 97.95 0 +0.68(+0.69%)
    Nov 05, 2009 96.15 97.70 95.85 97.28 0 +1.53(+1.59%)
    Nov 04, 2009 95.62 96.88 95.15 95.75 0 +0.23(+0.24%)
    Nov 03, 2009 94.89 95.90 94.46 95.52 0 -0.35(-0.37%)
    Nov 02, 2009 95.22 96.34 94.61 95.88 0 +0.54(+0.57%)
    Oct 30, 2009 96.89 97.50 94.83 95.34 0 -1.81(-1.87%)
    Oct 29, 2009 96.32 97.76 95.80 97.15 0 +2.55(+2.70%)
    Oct 28, 2009 94.99 96.01 94.33 94.60 0 -0.79(-0.83%)
    Oct 27, 2009 95.65 96.31 94.88 95.39 0 +0.35(+0.37%)
    Oct 26, 2009 95.97 96.79 94.43 95.04 0 -0.87(-0.91%)
    Oct 23, 2009 95.90 96.20 95.31 95.91 0 -1.54(-1.58%)
    Oct 22, 2009 96.80 97.88 96.18 97.45 0 +1.05(+1.08%)
    Oct 21, 2009 96.75 97.79 96.16 96.40 0 -0.50(-0.52%)
    Oct 20, 2009 96.69 97.16 96.47 96.90 0 -0.11(-0.11%)
    Oct 19, 2009 96.55 97.56 96.09 97.01 0 +0.78(+0.81%)
    Oct 16, 2009 95.89 96.77 95.56 96.23 0 -0.20(-0.21%)
    Oct 15, 2009 96.22 96.78 95.83 96.43 0 +0.67(+0.70%)
    Oct 14, 2009 95.70 96.07 94.97 95.76 0 +1.10(+1.17%)
    Oct 13, 2009 94.86 95.11 93.90 94.66 0 -0.21(-0.22%)
    Oct 12, 2009 95.70 95.86 94.57 94.86 0 +0.43(+0.46%)
    Oct 09, 2009 94.04 94.60 93.78 94.43 0 +0.16(+0.17%)
    Oct 08, 2009 93.88 94.78 93.50 94.27 0 +1.14(+1.23%)
    Oct 07, 2009 93.21 93.49 92.68 93.12 0 -0.15(-0.16%)
    Oct 06, 2009 92.92 93.84 92.71 93.28 0 +0.98(+1.06%)
    Oct 05, 2009 91.89 92.71 91.16 92.29 0 +0.45(+0.49%)
    Oct 02, 2009 91.42 92.35 91.06 91.85 0 -0.24(-0.26%)
    Oct 01, 2009 93.79 93.93 91.92 92.09 0 -2.10(-2.23%)
    Sep 30, 2009 94.44 94.86 93.16 94.18 0 -0.21(-0.22%)
    Sep 29, 2009 95.05 95.27 93.91 94.39 0 -0.81(-0.85%)
    Sep 28, 2009 94.17 95.49 93.96 95.20 0 +1.37(+1.46%)
    Sep 25, 2009 93.89 94.58 93.50 93.83 0 +0.12(+0.12%)
    Sep 24, 2009 94.06 94.76 93.04 93.71 0 -0.38(-0.40%)
    Sep 23, 2009 94.81 95.60 93.94 94.09 0 -0.28(-0.30%)
    Sep 22, 2009 94.55 94.86 93.86 94.37 0 +0.46(+0.48%)
    Sep 21, 2009 93.71 94.37 93.23 93.92 0 -0.09(-0.10%)
    Sep 18, 2009 93.84 94.61 93.27 94.01 0 +0.98(+1.05%)
    Sep 17, 2009 92.91 93.73 92.37 93.03 0 +0.89(+0.96%)
    Sep 16, 2009 92.37 93.03 91.74 92.15 0 -0.06(-0.06%)
    Sep 15, 2009 92.63 92.84 91.56 92.20 0 -0.53(-0.57%)
    Sep 14, 2009 92.33 93.05 92.01 92.73 0 -0.11(-0.11%)
    Sep 11, 2009 93.39 93.76 92.43 92.83 0 -0.39(-0.42%)
    Sep 10, 2009 92.07 93.45 91.61 93.23 0 +2.08(+2.28%)
    Sep 09, 2009 90.92 91.84 90.32 91.15 0 +0.41(+0.45%)
    Sep 08, 2009 90.37 91.14 89.67 90.74 0 +1.12(+1.25%)
    Sep 04, 2009 89.62 89.62 89.62 0 +0.83(+0.94%)
    Sep 03, 2009 88.90 89.23 88.06 88.79 0 +0.03(+0.03%)
    Sep 02, 2009 88.37 89.42 88.07 88.76 0 +0.30(+0.34%)
    Sep 01, 2009 89.73 90.58 88.18 88.46 0 -1.68(-1.86%)
    Aug 31, 2009 89.22 90.42 88.69 90.14 0 +0.42(+0.46%)
    Aug 28, 2009 90.35 90.68 88.99 89.72 0 -0.23(-0.25%)
    Aug 27, 2009 89.94 90.41 89.00 89.95 0 +0.18(+0.20%)
    Aug 26, 2009 89.96 90.47 89.29 89.77 0 -0.36(-0.40%)
    Aug 25, 2009 90.21 91.03 89.76 90.13 0 +0.03(+0.04%)
    Aug 24, 2009 90.61 91.01 89.53 90.09 0 -0.57(-0.63%)
    Aug 21, 2009 90.41 91.29 89.77 90.66 0 +1.34(+1.50%)
    Aug 20, 2009 88.66 89.84 88.28 89.33 0 +0.78(+0.88%)
    Aug 19, 2009 87.42 89.16 87.26 88.55 0 +0.54(+0.61%)
    Aug 18, 2009 87.50 88.35 87.05 88.01 0 +0.95(+1.09%)
    Aug 17, 2009 87.30 88.02 86.74 87.06 0 -1.06(-1.21%)
    Aug 14, 2009 88.67 88.95 87.23 88.12 0 -0.40(-0.45%)
    Aug 13, 2009 88.75 88.99 87.75 88.53 0 -0.12(-0.14%)
    Aug 12, 2009 87.93 89.25 87.73 88.65 0 +0.94(+1.07%)
    Aug 11, 2009 87.91 88.30 87.37 87.71 0 -0.56(-0.64%)
    Aug 10, 2009 88.38 88.81 87.45 88.27 0 -0.17(-0.19%)
    Aug 07, 2009 88.22 89.37 87.68 88.44 0 +1.10(+1.25%)
    Aug 06, 2009 89.24 89.50 86.67 87.34 0 -2.33(-2.59%)
    Aug 05, 2009 90.01 90.46 88.81 89.67 0 -1.07(-1.18%)
    Aug 04, 2009 90.53 91.39 90.17 90.74 0 -0.22(-0.24%)
    Aug 03, 2009 90.90 91.50 89.93 90.96 0 +1.10(+1.23%)
    Jul 31, 2009 90.28 91.27 89.39 89.86 0 -0.53(-0.58%)
    Jul 30, 2009 91.06 92.04 89.76 90.39 0 +0.35(+0.38%)
    Jul 29, 2009 89.71 90.62 89.23 90.04 0 -0.01(-0.01%)
    Jul 28, 2009 89.88 90.58 89.28 90.05 0 +0.01(+0.01%)
    Jul 27, 2009 90.14 90.54 89.29 90.04 0 +0.20(+0.22%)
    Jul 25, 2009 89.57 89.94 89.35 89.84 0 -0.19(-0.21%)
    Jul 24, 2009 89.57 90.19 88.97 90.03 0 +0.66(+0.73%)
    Jul 23, 2009 88.20 90.16 87.94 89.38 0 +1.37(+1.56%)
    Jul 22, 2009 88.27 88.79 87.58 88.00 0 -0.49(-0.55%)
    Jul 21, 2009 88.88 89.31 85.66 88.49 0 +0.26(+0.30%)
    Jul 20, 2009 88.29 88.61 87.35 88.23 0 +1.15(+1.32%)
    Jul 17, 2009 86.76 87.43 86.06 87.08 0 -0.12(-0.14%)
    Jul 16, 2009 86.40 87.55 86.07 87.20 0 +0.93(+1.08%)
    Jul 15, 2009 85.29 86.53 84.90 86.27 0 +1.55(+1.83%)
    Jul 14, 2009 84.17 85.31 83.59 84.72 0 +0.69(+0.82%)
    Jul 13, 2009 83.10 84.20 83.03 84.03 0 +1.68(+2.04%)
    Jul 10, 2009 82.01 82.89 81.71 82.35 0 -0.43(-0.52%)
    Jul 09, 2009 82.97 83.35 82.20 82.78 0 +0.62(+0.76%)
    Jul 08, 2009 81.92 82.62 80.94 82.16 0 +0.67(+0.82%)
    Jul 07, 2009 82.42 82.86 81.20 81.49 0 -1.24(-1.50%)
    Jul 06, 2009 81.11 82.99 80.79 82.73 0 +1.10(+1.35%)
    Jul 02, 2009 82.39 82.62 81.10 81.63 0 -1.92(-2.30%)
    Jul 01, 2009 82.96 84.33 82.59 83.55 0 +1.10(+1.34%)
    Jun 30, 2009 83.54 83.70 81.79 82.45 0 -0.98(-1.17%)
    Jun 29, 2009 82.83 83.71 82.25 83.42 0 +0.34(+0.41%)
    Jun 26, 2009 82.50 83.44 81.86 83.08 0 +0.49(+0.59%)
    Jun 25, 2009 81.63 82.96 81.34 82.59 0 +0.98(+1.20%)
    Jun 24, 2009 81.83 82.67 80.96 81.61 0 +0.01(+0.01%)
    Jun 23, 2009 81.78 82.10 81.19 81.60 0 +0.42(+0.51%)
    Jun 22, 2009 81.76 82.31 78.68 81.19 0 -1.29(-1.56%)
    Jun 19, 2009 83.08 83.61 81.87 82.47 0 -0.21(-0.26%)
    Jun 18, 2009 81.58 83.26 81.39 82.69 0 +0.93(+1.13%)
    Jun 17, 2009 81.48 82.53 81.29 81.76 0 +0.41(+0.51%)
    Jun 16, 2009 83.03 83.18 81.21 81.35 0 -1.37(-1.66%)
    Jun 15, 2009 83.68 83.73 81.75 82.72 0 -1.59(-1.89%)
    Jun 12, 2009 83.50 84.76 83.10 84.31 0 +1.37(+1.65%)
    Jun 11, 2009 82.76 83.97 81.87 82.95 0 +0.97(+1.18%)
    Jun 10, 2009 82.94 83.31 81.10 81.98 0 -0.29(-0.35%)
    Jun 09, 2009 82.62 82.84 81.69 82.27 0 -0.26(-0.32%)
    Jun 08, 2009 81.65 83.05 81.43 82.53 0 +0.00(+0.00%)
    Jun 05, 2009 83.19 83.68 81.99 82.53 0 -0.22(-0.26%)
    Jun 04, 2009 83.03 83.44 82.00 82.74 0 -0.21(-0.26%)
    Jun 03, 2009 82.87 83.37 81.96 82.96 0 -0.63(-0.75%)
    Jun 02, 2009 82.85 84.15 82.63 83.59 0 +0.30(+0.36%)
    Jun 01, 2009 82.27 83.90 81.97 83.29 0 +2.15(+2.65%)
    May 29, 2009 81.54 81.81 80.19 81.14 0 -0.15(-0.18%)
    May 28, 2009 81.28 81.79 79.73 81.28 0 +0.45(+0.56%)
    May 27, 2009 82.69 83.07 80.53 80.84 0 -1.93(-2.34%)
    May 26, 2009 80.92 83.20 80.57 82.77 0 +1.65(+2.04%)
    May 25, 2009 81.12 81.12 81.12 81.12 0 +0.00(+0.00%)
    May 22, 2009 81.41 82.13 80.91 81.12 0 -0.12(-0.15%)
    May 21, 2009 81.65 82.05 80.40 81.23 0 -0.99(-1.21%)
    May 20, 2009 82.39 83.47 81.78 82.23 0 +0.90(+1.10%)
    May 19, 2009 81.10 82.07 80.50 81.33 0 +0.37(+0.46%)
    May 18, 2009 79.49 81.11 79.07 80.96 0 +1.59(+2.00%)
    May 17, 2009 79.37 79.37 79.37 0 +0.59(+0.75%)
    May 15, 2009 79.63 79.99 78.28 78.78 0 -0.43(-0.54%)
    May 14, 2009 79.16 80.15 78.76 79.21 0 +0.38(+0.49%)
    May 13, 2009 79.35 80.07 77.97 78.83 0 -0.88(-1.10%)
    May 12, 2009 79.30 80.30 78.40 79.71 0 +1.24(+1.58%)
    May 11, 2009 79.28 79.69 78.09 78.47 0 -1.19(-1.49%)
    May 08, 2009 79.67 80.26 78.80 79.65 0 +0.89(+1.13%)
    May 07, 2009 79.00 80.10 78.00 78.77 0 -0.26(-0.32%)
    May 06, 2009 78.70 79.46 77.73 79.02 0 +1.11(+1.42%)
    May 05, 2009 78.51 79.06 77.16 77.92 0 -0.91(-1.16%)
    May 04, 2009 78.34 78.96 77.90 78.83 0 +1.96(+2.55%)
    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.