Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1626	1660	1626	1640	0	+14.06(+0.86%)
Nov 27, 2008	1571	1635	1571	1626	0	+54.59(+3.47%)
Nov 26, 2008	1625	1630	1562	1571	0	-53.96(-3.32%)
Nov 25, 2008	1655	1667	1625	1625	0	-29.94(-1.81%)
Nov 24, 2008	1670	1685	1655	1655	0	-14.69(-0.88%)
Nov 21, 2008	1712	1719	1670	1670	0	-41.90(-2.45%)
Nov 20, 2008	1718	1728	1712	1712	0	-5.74(-0.33%)
Nov 19, 2008	1754	1768	1718	1718	0	-36.41(-2.08%)
Nov 18, 2008	1787	1796	1754	1754	0	-33.16(-1.86%)
Nov 17, 2008	1784	1800	1784	1787	0	+3.15(+0.18%)
Nov 14, 2008	1812	1818	1784	1784	0	-28.14(-1.55%)
Nov 13, 2008	1849	1859	1812	1812	0	-37.00(-2.00%)
Nov 12, 2008	1849	1849	1849	1849	0	+0.00(+0.00%)
Nov 11, 2008	1857	1865	1846	1849	0	-7.74(-0.42%)
Nov 10, 2008	1890	1899	1857	1857	0	-33.54(-1.77%)
Nov 07, 2008	1921	1929	1890	1890	0	-30.28(-1.58%)
Nov 06, 2008	1962	1964	1921	1921	0	-41.56(-2.12%)
Nov 05, 2008	1929	1976	1929	1962	0	+33.52(+1.74%)
Nov 04, 2008	1873	1943	1873	1929	0	+55.77(+2.98%)
Nov 03, 2008	1822	1883	1822	1873	0	+51.38(+2.82%)
Oct 31, 2008	1786	1833	1786	1822	0	+35.35(+1.98%)
Oct 30, 2008	1749	1804	1749	1786	0	+36.92(+2.11%)
Oct 29, 2008	1741	1777	1741	1749	0	+8.82(+0.51%)
Oct 28, 2008	1831	1842	1740	1740	0	-90.38(-4.94%)
Oct 27, 2008	1831	1831	1831	1831	0	+0.00(+0.00%)
Oct 24, 2008	1815	1857	1815	1831	0	+15.65(+0.86%)
Oct 23, 2008	1901	1911	1802	1815	0	-85.40(-4.49%)
Oct 22, 2008	1924	1929	1901	1901	0	-23.15(-1.20%)
Oct 21, 2008	1968	1969	1924	1924	0	-44.57(-2.26%)
Oct 20, 2008	1999	2002	1968	1968	0	-30.55(-1.53%)
Oct 17, 2008	1986	2001	1986	1999	0	+13.05(+0.66%)
Oct 16, 2008	2028	2029	1986	1986	0	-41.72(-2.06%)
Oct 15, 2008	1984	2038	1984	2028	0	+43.93(+2.21%)
Oct 14, 2008	1984	1984	1984	1984	0	+0.00(+0.00%)
Oct 13, 2008	1925	1998	1925	1984	0	+58.89(+3.06%)
Oct 10, 2008	2013	2021	1925	1925	0	-88.41(-4.39%)
Oct 09, 2008	2043	2050	2013	2013	0	-30.03(-1.47%)
Oct 08, 2008	2107	2117	2043	2043	0	-64.05(-3.04%)
Oct 07, 2008	2155	2156	2107	2107	0	-48.01(-2.23%)
Oct 06, 2008	2156	2171	2155	2155	0	-0.34(-0.02%)
Oct 03, 2008	2149	2162	2149	2156	0	+6.92(+0.32%)
Oct 02, 2008	2142	2161	2142	2149	0	+6.35(+0.30%)
Oct 01, 2008	2142	2142	2142	2142	0	+0.00(+0.00%)
Sep 30, 2008	2186	2186	2142	2142	0	-43.27(-1.98%)
Sep 29, 2008	2209	2219	2186	2186	0	-23.52(-1.06%)
Sep 26, 2008	2213	2216	2209	2209	0	-3.52(-0.16%)
Sep 25, 2008	2228	2231	2213	2213	0	-15.30(-0.69%)
Sep 24, 2008	2231	2247	2228	2228	0	-3.08(-0.14%)
Sep 23, 2008	2239	2246	2231	2231	0	-8.23(-0.37%)
Sep 22, 2008	2250	2257	2239	2239	0	-11.14(-0.50%)
Sep 19, 2008	2222	2264	2222	2250	0	+28.35(+1.28%)
Sep 18, 2008	2280	2288	2222	2222	0	-58.28(-2.56%)
Sep 17, 2008	2321	2324	2280	2280	0	-40.91(-1.76%)
Sep 16, 2008	2338	2341	2321	2321	0	-17.17(-0.73%)
Sep 15, 2008	2356	2358	2338	2338	0	-17.30(-0.73%)
Sep 12, 2008	2372	2376	2356	2356	0	-16.41(-0.69%)
Sep 11, 2008	2384	2391	2372	2372	0	-12.01(-0.50%)
Sep 10, 2008	2388	2404	2384	2384	0	-4.23(-0.18%)
Sep 09, 2008	2395	2404	2388	2388	0	-6.35(-0.27%)
Sep 08, 2008	2398	2410	2395	2395	0	-3.67(-0.15%)
Sep 05, 2008	2398	2408	2398	2398	0	+0.78(+0.03%)
Sep 04, 2008	2394	2404	2394	2398	0	+3.81(+0.16%)
Sep 03, 2008	2401	2412	2394	2394	0	-6.63(-0.28%)
Sep 02, 2008	2408	2416	2400	2400	0	-7.84(-0.33%)
Sep 01, 2008	2409	2416	2408	2408	0	-0.46(-0.02%)
Aug 29, 2008	2421	2424	2409	2409	0	-12.60(-0.52%)
Aug 28, 2008	2408	2422	2408	2421	0	+14.85(+0.62%)
Aug 27, 2008	2404	2426	2404	2406	0	+2.39(+0.10%)
Aug 26, 2008	2410	2418	2404	2404	0	-5.63(-0.23%)
Aug 25, 2008	2414	2419	2410	2410	0	-4.74(-0.20%)
Aug 22, 2008	2425	2431	2414	2414	0	-10.34(-0.43%)
Aug 21, 2008	2425	2438	2425	2425	0	-0.52(-0.02%)
Aug 20, 2008	2439	2441	2425	2425	0	-13.38(-0.55%)
Aug 19, 2008	2429	2440	2429	2439	0	+9.72(+0.40%)
Aug 18, 2008	2432	2437	2429	2429	0	-2.92(-0.12%)
Aug 15, 2008	2435	2446	2432	2432	0	-3.44(-0.14%)
Aug 14, 2008	2451	2456	2435	2435	0	-15.98(-0.65%)
Aug 13, 2008	2447	2457	2447	2451	0	+4.05(+0.17%)
Aug 12, 2008	2465	2469	2447	2447	0	-17.29(-0.70%)
Aug 11, 2008	2467	2474	2464	2464	0	-2.09(-0.08%)
Aug 08, 2008	2465	2473	2465	2467	0	+1.08(+0.04%)
Aug 07, 2008	2472	2479	2465	2465	0	-6.32(-0.26%)
Aug 06, 2008	2455	2478	2455	2472	0	+16.97(+0.69%)
Aug 05, 2008	2481	2482	2455	2455	0	-25.77(-1.04%)
Aug 04, 2008	2473	2493	2473	2481	0	+10.30(+0.42%)
Aug 01, 2008	2463	2477	2463	2470	0	+6.89(+0.28%)
Jul 31, 2008	2429	2465	2429	2463	0	+34.27(+1.41%)
Jul 30, 2008	2409	2433	2409	2429	0	+20.44(+0.85%)
Jul 29, 2008	2405	2424	2405	2409	0	+5.11(+0.21%)
Jul 28, 2008	2370	2404	2370	2404	0	+33.49(+1.41%)
Jul 25, 2008	2384	2386	2370	2370	0	-13.73(-0.58%)
Jul 24, 2008	2357	2385	2357	2384	0	+27.30(+1.16%)
Jul 23, 2008	2339	2377	2339	2357	0	+17.90(+0.77%)
Jul 22, 2008	2381	2382	2339	2339	0	-41.94(-1.76%)
Jul 21, 2008	2412	2414	2381	2381	0	-31.81(-1.32%)
Jul 18, 2008	2415	2416	2412	2412	0	-2.69(-0.11%)
Jul 17, 2008	2415	2415	2415	2415	0	+0.00(+0.00%)
Jul 16, 2008	2440	2442	2415	2415	0	-25.08(-1.03%)
Jul 15, 2008	2445	2461	2440	2440	0	-4.71(-0.19%)
Jul 14, 2008	2425	2455	2425	2445	0	+19.44(+0.80%)
Jul 11, 2008	2406	2435	2406	2425	0	+19.82(+0.82%)
Jul 10, 2008	2382	2409	2382	2406	0	+23.99(+1.01%)
Jul 09, 2008	2372	2394	2372	2382	0	+9.11(+0.38%)
Jul 08, 2008	2401	2402	2372	2372	0	-28.67(-1.19%)
Jul 07, 2008	2405	2411	2401	2401	0	-3.37(-0.14%)
Jul 04, 2008	2420	2424	2405	2405	0	-15.52(-0.64%)
Jul 03, 2008	2433	2440	2420	2420	0	-13.29(-0.55%)
Jul 02, 2008	2440	2448	2433	2433	0	-6.61(-0.27%)
Jul 01, 2008	2458	2458	2440	2440	0	-17.88(-0.73%)
Jun 30, 2008	2470	2472	2458	2458	0	-12.59(-0.51%)
Jun 27, 2008	2479	2490	2470	2470	0	-8.78(-0.35%)
Jun 26, 2008	2480	2490	2479	2479	0	-0.71(-0.03%)
Jun 25, 2008	2481	2484	2480	2480	0	-1.41(-0.06%)
Jun 24, 2008	2480	2493	2480	2481	0	+1.80(+0.07%)
Jun 23, 2008	2460	2496	2460	2480	0	+19.55(+0.79%)
Jun 20, 2008	2433	2466	2432	2460	0	+26.91(+1.11%)
Jun 19, 2008	2440	2447	2433	2433	0	-7.30(-0.30%)
Jun 18, 2008	2440	2440	2440	2440	0	+0.00(+0.00%)
Jun 17, 2008	2445	2454	2440	2440	0	-4.54(-0.19%)
Jun 16, 2008	2455	2468	2445	2445	0	-10.46(-0.43%)
Jun 13, 2008	2460	2469	2455	2455	0	-4.62(-0.19%)
Jun 12, 2008	2475	2483	2460	2460	0	-14.94(-0.60%)
Jun 11, 2008	2489	2491	2475	2475	0	-14.32(-0.58%)
Jun 10, 2008	2493	2506	2489	2489	0	-3.43(-0.14%)
Jun 09, 2008	2500	2509	2493	2493	0	-6.93(-0.28%)
Jun 06, 2008	2516	2519	2498	2500	0	-16.88(-0.67%)
Jun 05, 2008	2492	2517	2492	2516	0	+24.81(+1.00%)
Jun 04, 2008	2520	2528	2492	2492	0	-28.75(-1.14%)
Jun 03, 2008	2527	2541	2520	2520	0	-6.98(-0.28%)
Jun 02, 2008	2538	2561	2527	2527	0	-10.95(-0.43%)
May 30, 2008	2507	2542	2507	2538	0	+31.72(+1.27%)
May 29, 2008	2521	2528	2507	2507	0	-14.13(-0.56%)
May 28, 2008	2559	2559	2521	2521	0	-38.12(-1.49%)
May 27, 2008	2572	2580	2559	2559	0	-13.14(-0.51%)
May 26, 2008	2586	2604	2572	2572	0	-13.75(-0.53%)
May 23, 2008	2599	2599	2586	2586	0	-13.15(-0.51%)
May 22, 2008	2587	2604	2587	2599	0	+12.12(+0.47%)
May 21, 2008	2597	2601	2587	2587	0	-9.83(-0.38%)
May 20, 2008	2597	2597	2597	2597	0	+0.00(+0.00%)
May 19, 2008	2597	2597	2597	2597	0	+0.00(+0.00%)
May 16, 2008	2610	2615	2597	2597	0	-13.21(-0.51%)
May 15, 2008	2608	2619	2608	2610	0	+1.95(+0.07%)
May 14, 2008	2614	2626	2608	2608	0	-5.99(-0.23%)
May 13, 2008	2632	2636	2614	2614	0	-17.84(-0.68%)
May 12, 2008	2641	2644	2632	2632	0	-9.51(-0.36%)
May 09, 2008	2647	2649	2641	2641	0	-5.72(-0.22%)
May 08, 2008	2643	2654	2643	2647	0	+4.33(+0.16%)
May 07, 2008	2646	2650	2643	2643	0	-2.87(-0.11%)
May 06, 2008	2648	2662	2646	2646	0	-2.73(-0.10%)
May 05, 2008	2636	2650	2636	2648	0	+12.49(+0.47%)
May 02, 2008	2634	2645	2634	2636	0	+2.78(+0.11%)
May 01, 2008	2633	2633	2633	2633	0	+0.00(+0.00%)
Apr 30, 2008	2631	2641	2631	2633	0	+1.95(+0.07%)
Apr 29, 2008	2638	2647	2631	2631	0	-7.07(-0.27%)
Apr 28, 2008	2652	2663	2638	2638	0	-13.56(-0.51%)
Apr 25, 2008	2678	2684	2652	2652	0	-25.86(-0.97%)
Apr 24, 2008	2681	2686	2678	2678	0	-3.77(-0.14%)
Apr 23, 2008	2674	2691	2674	2681	0	+8.26(+0.31%)
Apr 22, 2008	2663	2682	2663	2673	0	+10.08(+0.38%)
Apr 21, 2008	2672	2675	2663	2663	0	-8.90(-0.33%)
Apr 18, 2008	2672	2672	2672	2672	0	+0.00(+0.00%)
Apr 17, 2008	2648	2672	2648	2672	0	+24.08(+0.91%)
Apr 16, 2008	2626	2650	2626	2648	0	+22.14(+0.84%)
Apr 15, 2008	2615	2636	2615	2626	0	+10.98(+0.42%)
Apr 14, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 11, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 10, 2008	2607	2622	2607	2615	0	+7.66(+0.29%)
Apr 09, 2008	2618	2618	2607	2607	0	-10.77(-0.41%)
Apr 08, 2008	2608	2620	2608	2618	0	+9.92(+0.38%)
Apr 07, 2008	2625	2626	2608	2608	0	-17.15(-0.65%)
Apr 04, 2008	2630	2633	2619	2625	0	-4.53(-0.17%)
Apr 03, 2008	2630	2643	2630	2630	0	-0.04(-0.00%)
Apr 02, 2008	2621	2642	2621	2630	0	+9.01(+0.34%)
Apr 01, 2008	2550	2630	2550	2621	0	+70.06(+2.75%)
Mar 31, 2008	2565	2566	2550	2550	0	-14.39(-0.56%)
Mar 28, 2008	2548	2569	2548	2565	0	+16.55(+0.65%)
Mar 27, 2008	2550	2554	2548	2548	0	-1.25(-0.05%)
Mar 26, 2008	2546	2552	2546	2550	0	+3.78(+0.15%)
Mar 25, 2008	2526	2554	2526	2546	0	+19.74(+0.78%)
Mar 24, 2008	2537	2542	2526	2526	0	-10.14(-0.40%)
Mar 21, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 20, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 19, 2008	2551	2563	2536	2536	0	-15.11(-0.59%)
Mar 18, 2008	2543	2571	2543	2551	0	+8.11(+0.32%)
Mar 17, 2008	2566	2569	2543	2543	0	-22.85(-0.89%)
Mar 14, 2008	2571	2574	2566	2566	0	-4.37(-0.17%)
Mar 13, 2008	2577	2579	2570	2570	0	-6.63(-0.26%)
Mar 12, 2008	2572	2588	2572	2577	0	+5.51(+0.21%)
Mar 11, 2008	2567	2576	2567	2572	0	+4.07(+0.16%)
Mar 10, 2008	2568	2583	2567	2567	0	-0.34(-0.01%)
Mar 07, 2008	2566	2586	2566	2568	0	+1.56(+0.06%)
Mar 06, 2008	2566	2566	2566	2566	0	+0.00(+0.00%)
Mar 05, 2008	2562	2577	2562	2566	0	+3.98(+0.16%)
Mar 04, 2008	2533	2572	2533	2562	0	+28.71(+1.13%)
Mar 03, 2008	2531	2547	2531	2534	0	+2.68(+0.11%)
Feb 29, 2008	2540	2547	2531	2531	0	-9.08(-0.36%)
Feb 28, 2008	2534	2549	2534	2540	0	+5.75(+0.23%)
Feb 27, 2008	2528	2537	2528	2534	0	+6.57(+0.26%)
Feb 26, 2008	2521	2533	2521	2528	0	+6.64(+0.26%)
Feb 25, 2008	2511	2533	2511	2521	0	+10.19(+0.41%)
Feb 22, 2008	2517	2523	2511	2511	0	-6.18(-0.25%)
Feb 21, 2008	2504	2521	2504	2517	0	+13.43(+0.54%)
Feb 20, 2008	2504	2504	2504	2504	0	+0.00(+0.00%)
Feb 19, 2008	2497	2510	2497	2504	0	+6.44(+0.26%)
Feb 18, 2008	2497	2497	2497	2497	0	+12.05(+0.48%)
Feb 15, 2008	2506	2506	2485	2485	0	-20.85(-0.83%)
Feb 14, 2008	2507	2518	2506	2506	0	-1.52(-0.06%)
Feb 13, 2008	2495	2509	2495	2507	0	+12.58(+0.50%)
Feb 12, 2008	2487	2507	2487	2495	0	+9.07(+0.36%)
Feb 11, 2008	2464	2502	2464	2486	0	+21.95(+0.89%)
Feb 08, 2008	2455	2471	2455	2464	0	+8.93(+0.36%)
Feb 07, 2008	2437	2463	2437	2455	0	+17.44(+0.72%)
Feb 06, 2008	2434	2449	2434	2437	0	+3.41(+0.14%)
Feb 05, 2008	2454	2456	2434	2434	0	-19.52(-0.80%)
Feb 04, 2008	2446	2460	2446	2454	7,483,200	+0.00(+0.00%)
Feb 01, 2008	2446	2460	2446	2454	0	+7.43(+0.30%)
Jan 31, 2008	2434	2457	2434	2446	0	+12.34(+0.51%)
Jan 30, 2008	2445	2459	2434	2434	0	-10.92(-0.45%)
Jan 29, 2008	2444	2454	2444	2445	0	+0.40(+0.02%)
Jan 28, 2008	2433	2453	2433	2444	0	+10.81(+0.44%)
Jan 25, 2008	2437	2444	2424	2434	0	-3.21(-0.13%)
Jan 24, 2008	2452	2467	2437	2437	0	-15.68(-0.64%)
Jan 23, 2008	2390	2472	2390	2452	0	+64.46(+2.70%)
Jan 22, 2008	2382	2404	2382	2388	3,792,600	+0.00(+0.00%)
Jan 21, 2008	2382	2404	2382	2388	0	+5.60(+0.24%)
Jan 18, 2008	2379	2398	2379	2382	0	+3.45(+0.15%)
Jan 17, 2008	2382	2389	2379	2379	0	-3.28(-0.14%)
Jan 16, 2008	2433	2439	2382	2382	0	-50.55(-2.08%)
Jan 15, 2008	2453	2468	2433	2433	3,235,400	+0.00(+0.00%)
Jan 14, 2008	2453	2468	2433	2433	0	-13.67(-0.56%)
Jan 11, 2008	2435	2456	2435	2446	0	+11.43(+0.47%)
Jan 10, 2008	2403	2452	2403	2435	0	+31.52(+1.31%)
Jan 09, 2008	2432	2442	2403	2403	0	-28.78(-1.18%)
Jan 08, 2008	2489	2496	2418	2432	0	-56.34(-2.26%)
Jan 07, 2008	2510	2518	2478	2489	0	-21.85(-0.87%)
Jan 04, 2008	2530	2530	2510	2510	0	-19.56(-0.77%)
Jan 03, 2008	2560	2563	2530	2530	0	-30.14(-1.18%)
Jan 02, 2008	2541	2586	2541	2560	0	+19.11(+0.75%)
Jan 01, 2008	2538	2551	2538	2541	6,906,800	+0.00(+0.00%)
Dec 31, 2007	2538	2551	2538	2541	0	+2.70(+0.11%)
Dec 28, 2007	2538	2550	2538	2538	0	+0.40(+0.02%)
Dec 27, 2007	2523	2548	2523	2538	0	+15.10(+0.60%)
Dec 26, 2007	2526	2533	2523	2523	0	-3.02(-0.12%)
Dec 24, 2007	2510	2532	2510	2526	0	+15.78(+0.63%)
Dec 21, 2007	2506	2522	2506	2510	4,350,400	+0.00(+0.00%)
Dec 20, 2007	2506	2522	2506	2510	0	+3.75(+0.15%)
Dec 19, 2007	2502	2521	2502	2506	0	+3.91(+0.16%)
Dec 18, 2007	2500	2519	2500	2502	0	+2.42(+0.10%)
Dec 17, 2007	2507	2513	2500	2500	0	-7.07(-0.28%)
Dec 14, 2007	2513	2517	2507	2507	0	-5.96(-0.24%)
Dec 13, 2007	2525	2530	2513	2513	0	-11.56(-0.46%)
Dec 12, 2007	2524	2545	2524	2525	0	+0.94(+0.04%)
Dec 11, 2007	2509	2530	2509	2524	0	+14.76(+0.59%)
Dec 10, 2007	2514	2523	2509	2509	0	-5.05(-0.20%)
Dec 07, 2007	2532	2533	2511	2514	0	-18.06(-0.71%)
Dec 06, 2007	2514	2534	2514	2532	0	+18.34(+0.73%)
Dec 05, 2007	2518	2524	2512	2514	0	-4.26(-0.17%)
Dec 04, 2007	2529	2548	2514	2518	0	-11.55(-0.46%)

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.

Financial News

(IX: )

Historical Prices

Popular Pages