Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8987	9101	8957	9038	315,200	+146.70(+1.65%)
Apr 29, 2009	8730	8934	8697	8891	284,600	+235.00(+2.71%)
Apr 28, 2009	8619	8707	8504	8656	287,400	-120.70(-1.38%)
Apr 27, 2009	8740	8800	8634	8777	286,200	-111.20(-1.25%)
Apr 24, 2009	8769	8905	8731	8888	247,400	+119.00(+1.36%)
Apr 23, 2009	8778	8876	8718	8769	225,600	-64.90(-0.73%)
Apr 22, 2009	8608	8839	8547	8834	294,800	+218.30(+2.53%)
Apr 21, 2009	8707	8759	8414	8616	352,000	-102.40(-1.17%)
Apr 20, 2009	8988	9018	8672	8718	289,000	-312.70(-3.46%)
Apr 17, 2009	8898	9031	8803	9031	349,000	+156.40(+1.76%)
Apr 16, 2009	8791	8926	8704	8874	273,600	+162.60(+1.87%)
Apr 15, 2009	8748	8825	8663	8712	302,800	-122.90(-1.39%)
Apr 14, 2009	8688	8863	8678	8835	418,000	+130.00(+1.49%)
Apr 09, 2009	8458	8714	8400	8705	261,600	+300.10(+3.57%)
Apr 08, 2009	8211	8415	8175	8405	198,400	+58.70(+0.70%)
Apr 07, 2009	8403	8456	8248	8346	268,200	+24.90(+0.30%)
Apr 06, 2009	8435	8502	8224	8321	276,000	+1.20(+0.01%)
Apr 03, 2009	8281	8411	8245	8320	302,400	-14.80(-0.18%)
Apr 02, 2009	8116	8347	8103	8335	411,800	+373.70(+4.69%)
Apr 01, 2009	7761	8002	7637	7961	298,800	+146.00(+1.87%)
Mar 31, 2009	7644	7815	7640	7815	224,600	+213.90(+2.81%)
Mar 30, 2009	7782	7788	7589	7601	269,200	-326.50(-4.12%)
Mar 27, 2009	8044	8113	7912	7928	223,200	-148.60(-1.84%)
Mar 26, 2009	8108	8110	7974	8076	219,800	+3.80(+0.05%)
Mar 25, 2009	7953	8122	7948	8072	272,200	+82.90(+1.04%)
Mar 24, 2009	8093	8106	7902	7990	303,000	+37.20(+0.47%)
Mar 23, 2009	7838	7972	7783	7952	288,000	+242.30(+3.14%)
Mar 20, 2009	7640	7710	7527	7710	355,600	+8.40(+0.11%)
Mar 19, 2009	7737	7846	7675	7702	272,800	+40.00(+0.52%)
Mar 18, 2009	7739	7812	7553	7662	269,400	+16.30(+0.21%)
Mar 17, 2009	7605	7716	7530	7645	274,200	+8.40(+0.11%)
Mar 16, 2009	7547	7647	7532	7637	278,400	+209.10(+2.82%)
Mar 13, 2009	7492	7543	7376	7428	293,800	+87.30(+1.19%)
Mar 12, 2009	7143	7340	7009	7340	272,000	+135.80(+1.88%)
Mar 11, 2009	7143	7357	7063	7205	315,000	+51.40(+0.72%)
Mar 10, 2009	6808	7153	6772	7153	371,800	+335.90(+4.93%)
Mar 09, 2009	6965	6970	6703	6817	332,800	-119.50(-1.72%)
Mar 07, 2009	7062	7087	6883	6937	327,600	-89.00(-1.27%)
Mar 06, 2009	7295	7297	7026	7026	318,800	-331.60(-4.51%)
Mar 05, 2009	7296	7391	7257	7358	254,400	+138.10(+1.91%)
Mar 04, 2009	7316	7359	7199	7219	292,600	-51.10(-0.70%)
Mar 03, 2009	7429	7464	7270	7270	304,200	-350.40(-4.60%)
Feb 28, 2009	7732	7736	7522	7621	251,200	-190.80(-2.44%)
Feb 27, 2009	7571	7862	7565	7812	326,000	+299.60(+3.99%)
Feb 26, 2009	7626	7643	7385	7512	278,800	+28.70(+0.38%)
Feb 25, 2009	7437	7547	7404	7483	312,400	-57.00(-0.76%)
Feb 24, 2009	7729	7781	7515	7540	245,000	-63.20(-0.83%)
Feb 21, 2009	7740	7760	7602	7604	305,200	-272.30(-3.46%)
Feb 20, 2009	7903	7964	7822	7876	249,000	+14.50(+0.18%)
Feb 19, 2009	7890	7910	7707	7861	259,000	+18.20(+0.23%)
Feb 18, 2009	7988	8006	7784	7843	326,200	-231.80(-2.87%)
Feb 17, 2009	8206	8229	8075	8075	159,800	-190.50(-2.30%)
Feb 14, 2009	8291	8394	8255	8266	211,800	+64.60(+0.79%)
Feb 13, 2009	8302	8327	8117	8201	219,400	-154.90(-1.85%)
Feb 12, 2009	8330	8388	8246	8356	217,200	-41.50(-0.49%)
Feb 11, 2009	8523	8654	8390	8397	214,600	-187.50(-2.18%)
Feb 10, 2009	8495	8601	8463	8585	194,400	+40.10(+0.47%)
Feb 07, 2009	8498	8609	8411	8545	226,800	+104.50(+1.24%)
Feb 06, 2009	8333	8453	8209	8440	244,200	-55.20(-0.65%)
Feb 05, 2009	8413	8548	8286	8495	220,000	+133.50(+1.60%)
Feb 04, 2009	8295	8366	8180	8362	237,200	+128.50(+1.56%)
Feb 03, 2009	8275	8316	8118	8233	223,000	-217.00(-2.57%)
Jan 31, 2009	8457	8512	8326	8450	274,600	-27.00(-0.32%)
Jan 30, 2009	8650	8665	8403	8477	245,600	-224.10(-2.58%)
Jan 29, 2009	8414	8733	8396	8702	350,600	+352.00(+4.22%)
Jan 28, 2009	8408	8411	8169	8350	251,400	-25.70(-0.31%)
Jan 27, 2009	8106	8420	8092	8375	268,000	+202.40(+2.48%)
Jan 24, 2009	8153	8208	7982	8173	224,800	+13.50(+0.17%)
Jan 23, 2009	8381	8451	8117	8159	249,800	-71.40(-0.87%)
Jan 22, 2009	8212	8389	8077	8231	330,400	-45.80(-0.55%)
Jan 21, 2009	8462	8617	8224	8276	299,800	-218.30(-2.57%)
Jan 20, 2009	8739	8788	8390	8495	229,400	-125.30(-1.45%)
Jan 17, 2009	8778	8884	8620	8620	243,200	+9.00(+0.10%)
Jan 16, 2009	8686	8736	8500	8611	249,800	-81.60(-0.94%)
Jan 15, 2009	9132	9138	8594	8693	313,600	-364.60(-4.03%)
Jan 14, 2009	9099	9112	8920	9057	249,600	-142.60(-1.55%)
Jan 13, 2009	9330	9351	9179	9200	179,200	-178.60(-1.90%)
Jan 10, 2009	9528	9529	9310	9378	195,000	-91.00(-0.96%)
Jan 09, 2009	9453	9576	9358	9470	230,600	-100.50(-1.05%)
Jan 08, 2009	9726	9726	9504	9570	209,200	-154.00(-1.58%)
Jan 07, 2009	9677	9800	9618	9724	133,200	+79.90(+0.83%)
Jan 06, 2009	9543	9644	9506	9644	199,800	+157.80(+1.66%)
Jan 03, 2009	9262	9486	9219	9486	155,200	+290.50(+3.16%)
Dec 31, 2008	9082	9196	9068	9196	142,400	+178.10(+1.98%)
Dec 30, 2008	9081	9138	8955	9018	125,000	-50.80(-0.56%)
Dec 24, 2008	9075	9187	9041	9068	123,800	-30.40(-0.33%)
Dec 23, 2008	9232	9235	9095	9099	178,800	-169.50(-1.83%)
Dec 20, 2008	9152	9333	9099	9268	330,600	+10.60(+0.11%)
Dec 19, 2008	9220	9328	9202	9258	268,600	+60.90(+0.66%)
Dec 18, 2008	9282	9283	9047	9197	252,600	+29.20(+0.32%)
Dec 17, 2008	9010	9168	8996	9168	197,800	+143.80(+1.59%)
Dec 16, 2008	8994	9112	8930	9024	233,800	+48.40(+0.54%)
Dec 13, 2008	8881	8976	8711	8976	251,200	-207.10(-2.26%)
Dec 12, 2008	9140	9249	9020	9183	198,600	+30.20(+0.33%)
Dec 11, 2008	9070	9163	8975	9152	204,400	+89.30(+0.99%)
Dec 10, 2008	8973	9126	8895	9063	286,000	+26.60(+0.29%)
Dec 09, 2008	8894	9062	8825	9036	214,800	+545.30(+6.42%)
Dec 06, 2008	8696	8743	8409	8491	247,000	-344.90(-3.90%)
Dec 05, 2008	8815	9113	8700	8836	276,800	-43.80(-0.49%)
Dec 04, 2008	8782	8927	8646	8880	209,200	+45.20(+0.51%)
Dec 03, 2008	8360	8835	8293	8835	313,200	+324.20(+3.81%)
Dec 02, 2008	8914	8914	8424	8510	229,800	-400.10(-4.49%)
Nov 29, 2008	8886	8920	8726	8911	204,000	+61.30(+0.69%)
Nov 28, 2008	8728	8862	8720	8849	242,000	+195.20(+2.26%)
Nov 27, 2008	8586	8720	8461	8654	273,400	-42.50(-0.49%)
Nov 26, 2008	8534	8862	8454	8697	331,000	+74.00(+0.86%)
Nov 25, 2008	8174	8623	8093	8623	345,000	+648.20(+8.13%)
Nov 22, 2008	8063	8240	7862	7974	371,200	-14.00(-0.18%)
Nov 21, 2008	7996	8073	7831	7988	412,600	-223.10(-2.72%)
Nov 20, 2008	8532	8536	8212	8212	280,800	-319.30(-3.74%)
Nov 19, 2008	8481	8533	8269	8531	267,400	+32.00(+0.38%)
Nov 18, 2008	8789	8827	8416	8499	299,400	-333.40(-3.77%)
Nov 15, 2008	9068	9069	8797	8832	242,600	+91.60(+1.05%)
Nov 14, 2008	8684	8823	8526	8741	244,800	+93.80(+1.08%)
Nov 13, 2008	9070	9083	8605	8647	300,000	-265.10(-2.97%)
Nov 12, 2008	9123	9171	8906	8912	267,400	-381.90(-4.11%)
Nov 11, 2008	9484	9526	9268	9294	241,800	-49.70(-0.53%)
Nov 08, 2008	9153	9392	9014	9344	220,200	+209.60(+2.29%)
Nov 07, 2008	9362	9578	9111	9134	288,600	-610.80(-6.27%)
Nov 06, 2008	9631	9884	9508	9745	278,600	+17.90(+0.18%)
Nov 05, 2008	9279	9727	9242	9727	312,000	+495.00(+5.36%)
Nov 04, 2008	9186	9232	8977	9232	225,600	+115.80(+1.27%)
Oct 31, 2008	8843	9138	8687	9116	259,200	+293.10(+3.32%)
Oct 30, 2008	8813	8964	8695	8823	328,200	+172.80(+2.00%)
Oct 29, 2008	8376	8650	8260	8650	452,400	+744.70(+9.42%)
Oct 28, 2008	8221	8245	7820	7905	368,800	-104.50(-1.30%)
Oct 27, 2008	7977	8187	7737	8010	350,000	-343.30(-4.11%)
Oct 24, 2008	8445	8497	7992	8353	409,600	-458.00(-5.20%)
Oct 23, 2008	9008	9046	8419	8811	433,600	-184.10(-2.05%)
Oct 22, 2008	9584	9594	8928	8995	487,400	-799.70(-8.16%)
Oct 21, 2008	10105	10105	9717	9795	306,200	-149.30(-1.50%)
Oct 20, 2008	9901	9944	9758	9944	308,000	+289.10(+2.99%)
Oct 17, 2008	9799	9801	9345	9655	372,200	+347.00(+3.73%)
Oct 16, 2008	9305	9700	9147	9308	394,200	-398.60(-4.11%)
Oct 15, 2008	10144	10200	9594	9707	328,600	-517.70(-5.06%)
Oct 14, 2008	10309	10573	10032	10224	394,200	+268.80(+2.70%)
Oct 13, 2008	9559	9956	9357	9956	407,600	+958.00(+10.65%)
Oct 10, 2008	9443	9462	8835	8998	596,400	-905.20(-9.14%)
Oct 09, 2008	10412	10536	9820	9903	395,000	-394.70(-3.83%)
Oct 08, 2008	10612	10906	10155	10298	481,000	-564.40(-5.20%)
Oct 07, 2008	10936	11129	10644	10862	359,600	+136.00(+1.27%)
Oct 06, 2008	11210	11214	10711	10726	324,400	-692.50(-6.06%)
Oct 03, 2008	11047	11442	10965	11418	294,400	+416.20(+3.78%)
Oct 02, 2008	11186	11364	10979	11002	306,600	-180.20(-1.61%)
Oct 01, 2008	11064	11182	10957	11182	273,200	+195.00(+1.77%)
Sep 30, 2008	10745	11053	10673	10988	319,800	+41.80(+0.38%)
Sep 29, 2008	11396	11398	10917	10946	277,200	-442.20(-3.88%)
Sep 26, 2008	11302	11462	11239	11388	215,200	-50.70(-0.44%)
Sep 25, 2008	11154	11472	11131	11439	249,000	+325.70(+2.93%)
Sep 24, 2008	11299	11299	11090	11113	217,400	-63.60(-0.57%)
Sep 23, 2008	11302	11314	11089	11176	308,400	-152.00(-1.34%)
Sep 22, 2008	11596	11599	11328	11328	313,200	-229.40(-1.98%)
Sep 19, 2008	10779	11558	10779	11558	708,000	+926.30(+8.71%)
Sep 18, 2008	10629	10855	10571	10632	363,800	-29.80(-0.28%)
Sep 17, 2008	11021	11109	10639	10661	374,800	-250.10(-2.29%)
Sep 16, 2008	10778	11016	10652	10912	542,000	+12.50(+0.11%)
Sep 15, 2008	11031	11160	10820	10899	464,200	-513.00(-4.50%)
Sep 12, 2008	11252	11416	11178	11412	232,800	+275.50(+2.47%)
Sep 11, 2008	11148	11213	10980	11136	232,000	-44.30(-0.40%)
Sep 10, 2008	11335	11344	11125	11181	311,400	-169.20(-1.49%)
Sep 09, 2008	11513	11611	11289	11350	258,200	-204.20(-1.77%)
Sep 08, 2008	11343	11658	11343	11554	272,400	+414.50(+3.72%)
Sep 05, 2008	11410	11414	11118	11140	309,600	-340.40(-2.97%)
Sep 04, 2008	11850	11860	11476	11480	234,600	-369.00(-3.11%)
Sep 03, 2008	11821	11932	11750	11849	194,200	-54.80(-0.46%)
Sep 02, 2008	11706	11936	11634	11904	199,000	+210.10(+1.80%)
Sep 01, 2008	11608	11745	11580	11694	109,000	-13.50(-0.12%)
Aug 29, 2008	11685	11742	11619	11707	163,200	+44.70(+0.38%)
Aug 28, 2008	11465	11687	11408	11663	179,000	+183.00(+1.59%)
Aug 27, 2008	11400	11546	11321	11480	174,600	+59.70(+0.52%)
Aug 26, 2008	11272	11440	11219	11420	147,000	+92.80(+0.82%)
Aug 25, 2008	11454	11459	11326	11327	98,800	-170.20(-1.48%)
Aug 22, 2008	11226	11507	11201	11497	138,800	+279.90(+2.50%)
Aug 21, 2008	11320	11322	11186	11217	150,000	-162.50(-1.43%)
Aug 20, 2008	11373	11422	11252	11380	188,800	+44.60(+0.39%)
Aug 19, 2008	11537	11551	11334	11335	184,600	-342.20(-2.93%)
Aug 18, 2008	11674	11784	11540	11678	113,800	-8.60(-0.07%)
Aug 15, 2008	11648	11712	11587	11686	206,400	+79.30(+0.68%)
Aug 14, 2008	11742	11776	11528	11607	183,800	-88.60(-0.76%)
Aug 13, 2008	11904	11957	11691	11695	193,400	-300.70(-2.51%)
Aug 12, 2008	12009	12079	11913	11996	179,200	-51.60(-0.43%)
Aug 11, 2008	11806	12048	11748	12048	151,400	+247.80(+2.10%)
Aug 08, 2008	11667	11831	11612	11800	167,800	+82.40(+0.70%)
Aug 07, 2008	11704	11897	11684	11718	183,200	-56.90(-0.48%)
Aug 06, 2008	11820	11832	11648	11774	196,400	+23.00(+0.20%)
Aug 05, 2008	11536	11752	11474	11751	224,000	+303.80(+2.65%)
Aug 04, 2008	11556	11580	11410	11448	161,000	-121.90(-1.05%)
Aug 01, 2008	11719	11777	11558	11570	222,600	-311.80(-2.62%)
Jul 31, 2008	11887	11978	11775	11881	298,000	+63.40(+0.54%)
Jul 30, 2008	11788	11922	11741	11818	273,000	+134.10(+1.15%)
Jul 29, 2008	11323	11696	11321	11684	288,200	+199.20(+1.73%)
Jul 28, 2008	11574	11640	11474	11485	210,400	-105.30(-0.91%)
Jul 25, 2008	11556	11593	11459	11590	224,200	-85.20(-0.73%)
Jul 24, 2008	12003	12014	11667	11675	259,200	-259.80(-2.18%)
Jul 23, 2008	11814	11952	11774	11935	290,600	+324.80(+2.80%)
Jul 22, 2008	11722	11735	11372	11610	342,000	-174.50(-1.48%)
Jul 21, 2008	11867	11939	11693	11785	239,400	-110.70(-0.93%)
Jul 18, 2008	11610	11929	11494	11895	307,400	+253.20(+2.17%)
Jul 17, 2008	11454	11710	11442	11642	362,600	+354.40(+3.14%)
Jul 16, 2008	11161	11330	11019	11288	293,200	+136.10(+1.22%)
Jul 15, 2008	11328	11346	10932	11152	325,000	-291.40(-2.55%)
Jul 14, 2008	11449	11602	11443	11443	226,400	+59.50(+0.52%)
Jul 11, 2008	11838	11845	11381	11384	250,400	-356.00(-3.03%)
Jul 10, 2008	11798	11892	11700	11740	228,200	-260.30(-2.17%)
Jul 09, 2008	11924	12000	11855	12000	283,200	+205.10(+1.74%)
Jul 08, 2008	11733	11943	11683	11795	286,600	-187.50(-1.56%)
Jul 07, 2008	11869	12006	11816	11982	253,200	+216.30(+1.84%)
Jul 04, 2008	12010	12022	11696	11766	214,800	-214.20(-1.79%)
Jul 03, 2008	11712	12033	11630	11980	334,200	+123.20(+1.04%)
Jul 02, 2008	11778	11957	11682	11857	300,400	+86.00(+0.73%)
Jul 01, 2008	12028	12035	11642	11771	284,800	-275.30(-2.29%)
Jun 30, 2008	12092	12136	11874	12046	274,800	-43.60(-0.36%)
Jun 27, 2008	12032	12145	11885	12090	271,400	+12.10(+0.10%)
Jun 26, 2008	12375	12375	12076	12078	255,200	-368.40(-2.96%)
Jun 25, 2008	12260	12446	12259	12446	275,400	+240.50(+1.97%)
Jun 24, 2008	12405	12461	12132	12206	261,000	-197.80(-1.59%)
Jun 23, 2008	12370	12494	12327	12403	236,600	-9.10(-0.07%)
Jun 20, 2008	12630	12640	12308	12412	420,000	-172.50(-1.37%)
Jun 19, 2008	12552	12728	12550	12585	286,800	-46.50(-0.37%)
Jun 18, 2008	12849	12852	12538	12632	247,400	-253.60(-1.97%)
Jun 17, 2008	12881	12992	12840	12885	210,200	+58.50(+0.46%)
Jun 16, 2008	12997	13050	12728	12827	251,200	-172.10(-1.32%)
Jun 13, 2008	12848	13023	12727	12999	253,600	+145.40(+1.13%)
Jun 12, 2008	12609	12853	12598	12853	306,600	+269.00(+2.14%)
Jun 11, 2008	12790	12914	12562	12584	307,800	-170.90(-1.34%)
Jun 10, 2008	12679	12842	12622	12755	273,800	-68.70(-0.54%)
Jun 09, 2008	12816	12889	12691	12824	260,400	-85.90(-0.67%)
Jun 06, 2008	13332	13379	12902	12910	261,600	-329.50(-2.49%)
Jun 05, 2008	13379	13416	13187	13239	201,000	-101.90(-0.76%)
Jun 04, 2008	13344	13384	13174	13341	236,800	-90.50(-0.67%)
Jun 03, 2008	13265	13452	13217	13432	239,800	+131.70(+0.99%)
Jun 02, 2008	13610	13612	13286	13300	257,000	-300.90(-2.21%)
May 30, 2008	13582	13631	13541	13601	244,000	+61.40(+0.45%)
May 29, 2008	13573	13632	13430	13540	212,000	+40.30(+0.30%)
May 28, 2008	13505	13599	13398	13499	218,800	+47.80(+0.36%)
May 27, 2008	13624	13664	13445	13451	218,000	-132.30(-0.97%)
May 26, 2008	13524	13614	13514	13584	96,200	+6.10(+0.04%)
May 23, 2008	13863	13864	13578	13578	198,800	-274.40(-1.98%)
May 22, 2008	13742	13886	13667	13852	274,000	-5.20(-0.04%)
May 21, 2008	14047	14049	13803	13857	208,600	-134.90(-0.96%)
May 20, 2008	14158	14167	13974	13992	196,400	-255.50(-1.79%)
May 19, 2008	14149	14248	14110	14248	149,400	+122.80(+0.87%)
May 16, 2008	14255	14301	14078	14125	235,000	-61.60(-0.43%)
May 15, 2008	14145	14186	14079	14186	146,000	-0.80(-0.01%)
May 14, 2008	14068	14215	14033	14187	200,400	+170.80(+1.22%)
May 13, 2008	14112	14138	13959	14016	189,800	-37.50(-0.27%)
May 12, 2008	13991	14108	13987	14054	149,200	+108.80(+0.78%)
May 09, 2008	14000	14015	13844	13945	206,200	-128.90(-0.92%)
May 08, 2008	13898	14074	13881	14074	185,600	+47.20(+0.34%)
May 07, 2008	14037	14091	14004	14027	179,000	+21.00(+0.15%)
May 06, 2008	14071	14120	13884	14006	218,200	-68.20(-0.48%)
May 05, 2008	14049	14123	13974	14074	114,400	+14.00(+0.10%)

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