Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	2227	2235	2186	2196	0	-30.58(-1.37%)
Jul 28, 2006	2220	2239	2214	2227	0	+7.28(+0.33%)
Jul 27, 2006	2211	2236	2209	2219	0	+8.29(+0.37%)
Jul 26, 2006	2189	2226	2189	2211	0	+22.37(+1.02%)
Jul 25, 2006	2185	2200	2179	2189	0	+3.17(+0.15%)
Jul 24, 2006	2188	2200	2185	2185	0	-2.06(-0.09%)
Jul 21, 2006	2167	2198	2167	2188	0	+20.59(+0.95%)
Jul 20, 2006	2155	2179	2155	2167	0	+12.13(+0.56%)
Jul 19, 2006	2138	2162	2138	2155	0	+16.73(+0.78%)
Jul 18, 2006	2134	2146	2130	2138	0	+4.16(+0.19%)
Jul 17, 2006	2120	2138	2120	2134	0	+14.12(+0.67%)
Jul 14, 2006	2117	2126	2116	2120	0	+2.38(+0.11%)
Jul 13, 2006	2119	2128	2115	2117	0	-1.08(-0.05%)
Jul 12, 2006	2119	2127	2115	2119	0	-0.34(-0.02%)
Jul 11, 2006	2117	2130	2117	2119	0	+1.63(+0.08%)
Jul 10, 2006	2116	2130	2116	2117	0	+0.00(+0.00%)
Jul 07, 2006	2116	2130	2116	2117	0	+1.07(+0.05%)
Jul 06, 2006	2113	2125	2113	2116	0	+2.75(+0.13%)
Jul 05, 2006	2113	2120	2110	2113	0	+0.25(+0.01%)
Jul 04, 2006	2113	2119	2107	2113	0	+0.22(+0.01%)
Jul 03, 2006	2114	2122	2110	2113	0	-1.44(-0.07%)
Jun 30, 2006	2112	2127	2112	2114	0	+2.15(+0.10%)
Jun 29, 2006	2110	2121	2109	2112	0	+2.36(+0.11%)
Jun 28, 2006	2118	2128	2107	2110	0	-8.05(-0.38%)
Jun 27, 2006	2115	2129	2115	2118	0	+3.18(+0.15%)
Jun 26, 2006	2112	2124	2098	2115	0	+2.69(+0.13%)
Jun 23, 2006	2114	2131	2104	2112	0	-1.92(-0.09%)
Jun 22, 2006	2091	2119	2091	2114	0	+22.69(+1.08%)
Jun 21, 2006	2062	2100	2062	2091	0	+29.04(+1.41%)
Jun 20, 2006	2106	2136	2058	2062	0	-43.54(-2.07%)
Jun 19, 2006	2130	2139	2106	2106	0	-24.38(-1.14%)
Jun 16, 2006	2107	2142	2107	2130	0	+23.51(+1.12%)
Jun 15, 2006	2170	2181	2099	2107	0	-63.70(-2.94%)
Jun 14, 2006	2211	2235	2164	2170	0	-40.67(-1.84%)
Jun 13, 2006	2222	2229	2211	2211	0	-11.11(-0.50%)
Jun 12, 2006	2221	2235	2221	2222	0	+1.09(+0.05%)
Jun 09, 2006	2237	2245	2221	2221	0	-16.00(-0.72%)
Jun 08, 2006	2238	2251	2232	2237	0	-3.10(-0.14%)
Jun 07, 2006	2242	2252	2240	2240	0	-2.03(-0.09%)
Jun 06, 2006	2254	2289	2240	2242	0	-12.04(-0.53%)
Jun 05, 2006	2248	2285	2247	2254	0	+6.45(+0.29%)
Jun 02, 2006	2208	2256	2208	2248	0	+39.45(+1.79%)
Jun 01, 2006	2204	2217	2204	2208	0	+4.48(+0.20%)
May 31, 2006	2218	2225	2193	2204	0	-14.06(-0.63%)
May 30, 2006	2221	2235	2202	2218	0	-3.57(-0.16%)
May 29, 2006	2212	2234	2212	2221	0	+9.86(+0.45%)
May 26, 2006	2221	2236	2212	2212	0	-9.45(-0.43%)
May 25, 2006	2223	2234	2216	2221	0	-1.49(-0.07%)
May 24, 2006	2218	2234	2218	2223	0	+4.06(+0.18%)
May 23, 2006	2220	2233	2218	2218	0	-1.26(-0.06%)
May 22, 2006	2226	2238	2216	2220	0	-6.29(-0.28%)
May 19, 2006	2207	2239	2207	2226	0	+18.94(+0.86%)
May 18, 2006	2205	2222	2201	2207	0	+1.89(+0.09%)
May 17, 2006	2185	2209	2185	2205	0	+19.77(+0.90%)
May 16, 2006	2183	2198	2183	2185	0	+2.46(+0.11%)
May 15, 2006	2236	2236	2164	2183	0	-52.54(-2.35%)
May 12, 2006	2257	2262	2236	2236	0	+0.00(+0.00%)
May 11, 2006	2257	2262	2236	2236	0	+0.00(+0.00%)
May 10, 2006	2257	2262	2236	2236	0	-21.40(-0.95%)
May 09, 2006	2261	2276	2255	2257	0	-4.40(-0.19%)
May 08, 2006	2286	2295	2254	2261	0	-24.56(-1.07%)
May 05, 2006	2274	2304	2274	2286	0	+11.36(+0.50%)
May 04, 2006	2264	2283	2262	2274	0	+10.64(+0.47%)
May 03, 2006	2279	2284	2253	2264	0	-14.62(-0.64%)
May 02, 2006	2263	2294	2263	2278	0	+15.04(+0.66%)
May 01, 2006	2215	2278	2215	2263	0	+0.00(+0.00%)
Apr 28, 2006	2215	2278	2215	2263	0	+48.28(+2.18%)
Apr 27, 2006	2144	2222	2144	2215	0	+70.96(+3.31%)
Apr 26, 2006	2237	2237	2141	2144	0	-92.41(-4.13%)
Apr 25, 2006	2290	2315	2202	2237	0	-53.33(-2.33%)
Apr 24, 2006	2322	2333	2286	2290	0	-31.97(-1.38%)
Apr 21, 2006	2302	2329	2301	2322	0	+19.96(+0.87%)
Apr 20, 2006	2330	2335	2294	2302	0	-27.62(-1.19%)
Apr 19, 2006	2336	2354	2324	2330	0	-6.61(-0.28%)
Apr 18, 2006	2287	2350	2287	2336	0	+49.30(+2.16%)
Apr 17, 2006	2385	2399	2286	2287	0	-98.00(-4.11%)
Apr 13, 2006	2358	2394	2358	2385	0	+0.00(+0.00%)
Apr 12, 2006	2358	2394	2358	2385	0	+0.00(+0.00%)
Apr 11, 2006	2358	2394	2358	2385	0	+0.00(+0.00%)
Apr 10, 2006	2358	2394	2358	2385	0	+27.04(+1.15%)
Apr 07, 2006	2344	2372	2344	2358	0	+13.95(+0.60%)
Apr 06, 2006	2325	2376	2325	2344	0	+18.66(+0.80%)
Apr 05, 2006	2303	2331	2303	2325	0	+22.42(+0.97%)
Apr 04, 2006	2277	2307	2277	2303	0	+25.81(+1.13%)
Apr 03, 2006	2264	2287	2262	2277	0	+12.64(+0.56%)
Mar 31, 2006	2263	2274	2258	2264	0	+1.78(+0.08%)
Mar 30, 2006	2247	2266	2247	2263	0	+15.74(+0.70%)
Mar 29, 2006	2249	2266	2245	2247	0	-2.28(-0.10%)
Mar 28, 2006	2231	2255	2231	2249	0	+17.94(+0.80%)
Mar 27, 2006	2233	2241	2213	2231	0	-1.80(-0.08%)
Mar 24, 2006	2230	2242	2230	2233	0	+3.29(+0.15%)
Mar 23, 2006	2233	2243	2228	2230	0	-3.79(-0.17%)
Mar 22, 2006	2245	2253	2233	2233	0	-11.98(-0.53%)
Mar 21, 2006	2256	2263	2243	2245	0	-10.28(-0.46%)
Mar 20, 2006	2258	2270	2254	2256	0	-1.91(-0.08%)
Mar 17, 2006	2253	2270	2253	2258	0	+4.92(+0.22%)
Mar 16, 2006	2244	2262	2244	2253	0	+9.11(+0.41%)
Mar 15, 2006	2250	2257	2242	2244	0	-5.97(-0.27%)
Mar 14, 2006	2255	2262	2250	2250	0	+0.00(+0.00%)
Mar 13, 2006	2255	2262	2250	2250	0	-5.80(-0.26%)
Mar 10, 2006	2261	2272	2254	2255	0	-5.18(-0.23%)
Mar 09, 2006	2261	2272	2256	2261	0	-0.66(-0.03%)
Mar 08, 2006	2248	2263	2248	2261	0	+13.42(+0.60%)
Mar 07, 2006	2258	2268	2248	2248	0	-10.17(-0.45%)
Mar 06, 2006	2261	2270	2252	2258	0	-3.05(-0.13%)
Mar 03, 2006	2237	2265	2237	2261	0	+24.06(+1.08%)
Mar 02, 2006	2233	2248	2228	2237	0	+3.70(+0.17%)
Mar 01, 2006	2213	2244	2213	2233	0	+20.58(+0.93%)
Feb 28, 2006	2228	2239	2213	2213	0	-15.17(-0.68%)
Feb 27, 2006	2226	2237	2224	2228	0	+1.55(+0.07%)
Feb 24, 2006	2200	2239	2200	2226	0	+26.60(+1.21%)
Feb 23, 2006	2185	2211	2185	2200	0	+14.99(+0.69%)
Feb 22, 2006	2182	2201	2181	2185	0	+2.93(+0.13%)
Feb 21, 2006	2175	2191	2171	2182	0	+7.21(+0.33%)
Feb 20, 2006	2166	2191	2166	2175	0	+8.08(+0.37%)
Feb 17, 2006	2175	2187	2163	2166	0	-8.60(-0.40%)
Feb 16, 2006	2182	2199	2174	2175	0	-6.43(-0.29%)
Feb 15, 2006	2161	2193	2161	2182	0	+20.13(+0.93%)
Feb 14, 2006	2159	2180	2159	2161	0	+2.15(+0.10%)
Feb 13, 2006	2148	2171	2144	2159	0	+11.64(+0.54%)
Feb 10, 2006	2139	2160	2133	2148	0	+8.27(+0.39%)
Feb 09, 2006	2144	2157	2125	2139	0	-4.86(-0.23%)
Feb 08, 2006	2131	2155	2131	2144	0	+13.54(+0.64%)
Feb 07, 2006	2124	2143	2122	2131	0	+6.30(+0.30%)
Feb 06, 2006	2130	2144	2124	2124	0	+20.40(+0.97%)
Feb 03, 2006	2118	2149	2085	2104	0	-25.58(-1.20%)
Feb 02, 2006	2120	2150	2120	2130	0	+9.31(+0.44%)
Feb 01, 2006	2139	2155	2112	2120	0	-18.74(-0.88%)
Jan 31, 2006	2116	2149	2116	2139	0	+22.82(+1.08%)
Jan 30, 2006	2104	2132	2104	2116	0	+12.19(+0.58%)
Jan 27, 2006	2118	2149	2085	2104	0	-14.02(-0.66%)
Jan 26, 2006	1969	2128	1969	2118	0	+149.09(+7.57%)
Jan 25, 2006	1948	1981	1925	1969	0	+20.42(+1.05%)
Jan 24, 2006	1939	1958	1919	1948	0	+9.78(+0.50%)
Jan 23, 2006	1910	1948	1910	1939	0	+28.22(+1.48%)
Jan 20, 2006	1843	1923	1843	1910	0	+67.54(+3.66%)
Jan 19, 2006	1818	1853	1818	1843	0	+25.00(+1.38%)
Jan 18, 2006	1820	1830	1783	1818	0	-1.74(-0.10%)
Jan 17, 2006	1846	1848	1814	1820	0	-26.31(-1.43%)
Jan 16, 2006	1892	1892	1838	1846	0	-45.75(-2.42%)
Jan 13, 2006	1900	1915	1882	1892	0	-8.73(-0.46%)
Jan 12, 2006	1900	1900	1900	1900	0	+8.73(+0.46%)
Jan 11, 2006	1900	1915	1882	1892	0	+0.00(+0.00%)
Jan 10, 2006	1900	1915	1882	1892	0	-8.73(-0.46%)
Jan 09, 2006	1949	1950	1900	1900	0	-48.96(-2.51%)
Jan 06, 2006	1953	1963	1948	1949	0	-3.55(-0.18%)
Jan 05, 2006	1996	2000	1949	1953	0	-42.89(-2.15%)
Jan 04, 2006	1984	2003	1984	1996	0	+12.09(+0.61%)
Jan 03, 2006	1949	2018	1948	1984	0	+35.08(+1.80%)
Jan 02, 2006	1922	1958	1922	1949	0	+26.48(+1.38%)
Dec 30, 2005	1887	1941	1887	1922	0	+34.89(+1.85%)
Dec 29, 2005	1819	1903	1819	1887	0	+68.17(+3.75%)
Dec 28, 2005	1893	1893	1756	1819	0	-73.40(-3.88%)
Dec 27, 2005	2033	2033	1879	1893	0	-140.76(-6.92%)
Dec 23, 2005	2037	2050	2033	2033	0	-4.18(-0.21%)
Dec 22, 2005	2081	2089	2031	2037	0	-43.90(-2.11%)
Dec 21, 2005	2072	2087	2067	2081	0	+9.60(+0.46%)
Dec 20, 2005	2122	2129	2068	2072	0	-50.13(-2.36%)
Dec 19, 2005	2155	2155	2122	2122	0	-33.50(-1.55%)
Dec 16, 2005	2163	2175	2149	2155	0	-7.15(-0.33%)
Dec 15, 2005	2178	2184	2159	2163	0	+0.00(+0.00%)
Dec 14, 2005	2178	2184	2159	2163	0	-15.93(-0.73%)
Dec 13, 2005	2196	2207	2172	2178	0	-17.97(-0.82%)
Dec 12, 2005	2159	2198	2157	2196	0	+37.14(+1.72%)
Dec 09, 2005	2109	2173	2108	2159	0	+50.75(+2.41%)
Dec 08, 2005	2093	2115	2089	2109	0	+15.58(+0.74%)
Dec 07, 2005	2057	2125	2057	2093	0	+36.05(+1.75%)
Dec 06, 2005	2188	2195	2034	2057	0	-130.61(-5.97%)
Dec 05, 2005	2257	2257	2165	2188	0	-69.88(-3.10%)
Dec 02, 2005	2270	2280	2253	2257	0	-12.93(-0.57%)
Dec 01, 2005	2292	2305	2265	2270	0	-22.09(-0.96%)
Nov 30, 2005	2299	2322	2285	2292	0	-6.57(-0.29%)
Nov 29, 2005	2278	2308	2278	2299	0	+21.19(+0.93%)
Nov 28, 2005	2207	2282	2207	2278	0	+71.27(+3.23%)
Nov 25, 2005	2217	2225	2194	2207	0	-10.57(-0.48%)
Nov 24, 2005	2241	2263	2211	2217	0	-24.13(-1.08%)
Nov 23, 2005	2225	2288	2225	2241	0	+16.51(+0.74%)
Nov 22, 2005	2160	2251	2140	2225	0	+64.85(+3.00%)
Nov 21, 2005	2329	2339	2156	2160	0	-169.01(-7.26%)
Nov 18, 2005	2500	2500	2292	2329	0	-171.28(-6.85%)
Nov 17, 2005	2551	2556	2485	2500	0	-51.21(-2.01%)
Nov 16, 2005	2435	2568	2435	2551	0	+116.39(+4.78%)
Nov 15, 2005	2472	2476	2391	2435	0	+0.00(+0.00%)
Nov 14, 2005	2472	2476	2391	2435	0	-36.98(-1.50%)
Nov 11, 2005	2447	2478	2447	2472	0	+25.44(+1.04%)
Nov 10, 2005	2457	2470	2439	2447	0	-10.23(-0.42%)
Nov 09, 2005	2482	2490	2452	2457	0	-25.57(-1.03%)
Nov 08, 2005	2516	2521	2471	2482	0	-33.55(-1.33%)
Nov 07, 2005	2518	2529	2511	2516	0	-2.57(-0.10%)
Nov 04, 2005	2526	2538	2518	2518	0	+0.00(+0.00%)
Nov 03, 2005	2526	2538	2518	2518	0	-7.24(-0.29%)
Nov 02, 2005	2516	2538	2516	2526	0	+9.25(+0.37%)
Nov 01, 2005	2519	2528	2508	2516	0	+0.00(+0.00%)
Oct 31, 2005	2519	2528	2508	2516	0	-2.48(-0.10%)
Oct 28, 2005	2486	2527	2480	2519	0	+33.43(+1.34%)
Oct 27, 2005	2460	2493	2459	2486	0	+25.29(+1.03%)
Oct 26, 2005	2449	2468	2449	2460	0	+11.55(+0.47%)
Oct 25, 2005	2458	2461	2448	2449	0	-9.40(-0.38%)
Oct 24, 2005	2451	2470	2450	2458	0	+7.44(+0.30%)
Oct 21, 2005	2448	2466	2447	2451	0	+2.74(+0.11%)
Oct 20, 2005	2419	2451	2413	2448	0	+28.44(+1.18%)
Oct 19, 2005	2457	2466	2409	2419	0	-37.90(-1.54%)
Oct 18, 2005	2485	2494	2450	2457	0	-27.61(-1.11%)
Oct 17, 2005	2479	2492	2479	2485	0	+0.00(+0.00%)
Oct 14, 2005	2479	2492	2479	2485	0	+6.02(+0.24%)
Oct 13, 2005	2468	2491	2464	2479	0	+11.10(+0.45%)
Oct 12, 2005	2480	2488	2463	2468	0	-7.06(-0.29%)
Oct 11, 2005	2467	2496	2462	2475	0	+8.01(+0.32%)
Oct 10, 2005	2496	2506	2457	2467	0	-29.53(-1.18%)
Oct 07, 2005	2506	2512	2490	2496	0	-9.87(-0.39%)
Oct 06, 2005	2513	2523	2493	2506	0	-6.80(-0.27%)
Oct 05, 2005	2513	2540	2503	2513	0	+0.20(+0.01%)
Oct 04, 2005	2490	2537	2490	2513	0	+23.10(+0.93%)
Oct 03, 2005	2434	2506	2434	2490	0	+55.38(+2.27%)
Sep 30, 2005	2399	2446	2394	2434	0	+35.05(+1.46%)
Sep 29, 2005	2376	2402	2376	2399	0	+23.34(+0.98%)
Sep 28, 2005	2357	2383	2356	2376	0	+19.21(+0.82%)
Sep 27, 2005	2358	2373	2352	2357	0	-1.42(-0.06%)
Sep 26, 2005	2346	2363	2346	2358	0	+12.49(+0.53%)
Sep 23, 2005	2351	2357	2324	2346	0	-4.82(-0.21%)
Sep 22, 2005	2308	2361	2308	2351	0	+42.85(+1.86%)
Sep 21, 2005	2276	2321	2271	2308	0	+31.93(+1.40%)
Sep 20, 2005	2255	2280	2255	2276	0	+20.98(+0.93%)
Sep 19, 2005	2244	2257	2244	2255	0	+10.31(+0.46%)
Sep 16, 2005	2238	2250	2234	2244	0	+6.98(+0.31%)
Sep 15, 2005	2198	2243	2193	2238	0	+39.50(+1.80%)
Sep 14, 2005	2179	2207	2179	2198	0	+19.16(+0.88%)
Sep 13, 2005	2148	2188	2148	2179	0	+30.95(+1.44%)
Sep 12, 2005	2151	2156	2143	2148	0	-2.83(-0.13%)
Sep 09, 2005	2149	2157	2142	2151	0	+1.87(+0.09%)
Sep 08, 2005	2130	2150	2130	2149	0	+18.79(+0.88%)
Sep 07, 2005	2130	2140	2129	2130	0	-0.33(-0.02%)
Sep 06, 2005	2113	2139	2113	2130	0	+16.99(+0.80%)
Sep 05, 2005	2123	2130	2113	2113	0	-9.12(-0.43%)
Sep 02, 2005	2126	2134	2121	2123	0	-3.76(-0.18%)
Sep 01, 2005	2145	2145	2120	2126	0	-18.72(-0.87%)
Aug 31, 2005	2150	2162	2145	2145	0	-5.48(-0.25%)
Aug 30, 2005	2172	2179	2150	2150	0	-21.08(-0.97%)
Aug 29, 2005	2179	2189	2170	2172	0	-7.53(-0.35%)
Aug 26, 2005	2146	2195	2146	2179	0	+33.43(+1.56%)
Aug 25, 2005	2137	2155	2136	2146	0	+8.52(+0.40%)
Aug 24, 2005	2154	2154	2131	2137	0	-16.83(-0.78%)
Aug 23, 2005	2152	2162	2147	2154	0	+1.72(+0.08%)
Aug 22, 2005	2135	2160	2135	2152	0	+17.37(+0.81%)
Aug 19, 2005	2146	2146	2130	2135	9,480,000	+0.00(+0.00%)
Aug 18, 2005	2146	2146	2130	2135	0	-10.96(-0.51%)
Aug 17, 2005	2146	2149	2138	2146	0	+0.25(+0.01%)
Aug 16, 2005	2130	2162	2130	2146	0	+15.16(+0.71%)
Aug 15, 2005	2148	2148	2122	2130	0	-17.44(-0.81%)
Aug 12, 2005	2131	2162	2130	2148	0	+17.74(+0.83%)
Aug 11, 2005	2099	2141	2093	2130	0	+31.42(+1.50%)
Aug 10, 2005	2088	2115	2078	2099	0	+10.35(+0.50%)
Aug 09, 2005	2086	2090	2079	2088	0	+2.80(+0.13%)
Aug 08, 2005	2080	2087	2074	2086	0	+5.98(+0.29%)
Aug 05, 2005	2087	2093	2078	2080	0	-7.69(-0.37%)
Aug 04, 2005	2082	2095	2080	2087	0	+4.82(+0.23%)
Aug 03, 2005	2065	2086	2065	2082	0	+17.30(+0.84%)
Aug 02, 2005	2056	2069	2054	2065	0	+9.63(+0.47%)

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