Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	2482	2535	2482	2527	0	+44.58(+1.80%)
Aug 30, 2007	2490	2495	2468	2482	0	-7.96(-0.32%)
Aug 29, 2007	2485	2498	2478	2490	0	+5.29(+0.21%)
Aug 28, 2007	2476	2493	2475	2485	7,718,400	+0.00(+0.00%)
Aug 27, 2007	2476	2493	2475	2485	0	+9.00(+0.36%)
Aug 24, 2007	2462	2480	2462	2476	0	+13.42(+0.55%)
Aug 23, 2007	2455	2479	2455	2462	0	+7.50(+0.31%)
Aug 22, 2007	2458	2469	2455	2455	0	-3.37(-0.14%)
Aug 21, 2007	2439	2465	2439	2458	0	+18.91(+0.78%)
Aug 20, 2007	2424	2445	2424	2439	0	+15.17(+0.63%)
Aug 17, 2007	2415	2433	2414	2424	0	+9.53(+0.39%)
Aug 16, 2007	2425	2433	2415	2415	0	-7.65(-0.32%)
Aug 15, 2007	2435	2435	2417	2422	0	+2.01(+0.08%)
Aug 14, 2007	2427	2432	2420	2420	0	-7.21(-0.30%)
Aug 13, 2007	2422	2441	2419	2427	0	+5.20(+0.21%)
Aug 10, 2007	2435	2435	2419	2422	0	-12.82(-0.53%)
Aug 09, 2007	2431	2440	2426	2435	0	+3.82(+0.16%)
Aug 08, 2007	2420	2437	2417	2431	0	+11.31(+0.47%)
Aug 07, 2007	2431	2432	2414	2420	0	-11.50(-0.47%)
Aug 06, 2007	2449	2450	2429	2431	0	-17.73(-0.72%)
Aug 03, 2007	2423	2460	2423	2449	0	+25.72(+1.06%)
Aug 02, 2007	2430	2432	2413	2423	0	-6.46(-0.27%)
Aug 01, 2007	2442	2447	2425	2430	0	-12.28(-0.50%)
Jul 31, 2007	2441	2453	2420	2442	0	+0.71(+0.03%)
Jul 30, 2007	2462	2463	2434	2441	0	-20.14(-0.82%)
Jul 27, 2007	2460	2476	2454	2462	0	+1.49(+0.06%)
Jul 26, 2007	2438	2469	2431	2460	0	+21.89(+0.90%)
Jul 25, 2007	2412	2463	2412	2438	0	+26.40(+1.09%)
Jul 24, 2007	2390	2422	2390	2412	0	+21.40(+0.90%)
Jul 23, 2007	2384	2410	2380	2390	0	+6.31(+0.26%)
Jul 20, 2007	2366	2396	2366	2384	0	+18.28(+0.77%)
Jul 19, 2007	2355	2385	2337	2366	0	+10.79(+0.46%)
Jul 18, 2007	2388	2399	2353	2355	0	-33.40(-1.40%)
Jul 17, 2007	2426	2429	2373	2388	0	-37.58(-1.55%)
Jul 16, 2007	2464	2473	2426	2426	0	-37.99(-1.54%)
Jul 13, 2007	2475	2481	2452	2464	0	-10.62(-0.43%)
Jul 12, 2007	2472	2485	2465	2475	0	+2.72(+0.11%)
Jul 11, 2007	2479	2491	2471	2472	0	-6.84(-0.28%)
Jul 10, 2007	2511	2515	2477	2479	0	-32.23(-1.28%)
Jul 09, 2007	2524	2534	2511	2511	0	-13.04(-0.52%)
Jul 06, 2007	2539	2541	2517	2524	0	-15.25(-0.60%)
Jul 05, 2007	2554	2554	2538	2539	0	-14.91(-0.58%)
Jul 04, 2007	2559	2561	2546	2554	0	-5.12(-0.20%)
Jul 03, 2007	2563	2570	2557	2559	0	-4.05(-0.16%)
Jul 02, 2007	2572	2586	2562	2563	0	-8.91(-0.35%)
Jun 29, 2007	2567	2579	2563	2572	0	+5.36(+0.21%)
Jun 28, 2007	2570	2577	2563	2567	0	-3.63(-0.14%)
Jun 27, 2007	2572	2582	2570	2570	0	-1.80(-0.07%)
Jun 26, 2007	2565	2578	2565	2572	0	+7.28(+0.28%)
Jun 25, 2007	2589	2594	2564	2565	0	-23.86(-0.92%)
Jun 22, 2007	2612	2615	2589	2589	0	-22.90(-0.88%)
Jun 21, 2007	2620	2622	2607	2612	0	-8.68(-0.33%)
Jun 20, 2007	2606	2626	2606	2620	0	+14.26(+0.55%)
Jun 19, 2007	2594	2614	2594	2606	0	+11.67(+0.45%)
Jun 18, 2007	2603	2611	2594	2594	0	-8.47(-0.33%)
Jun 15, 2007	2591	2606	2586	2603	0	+12.36(+0.48%)
Jun 14, 2007	2601	2610	2589	2591	0	-10.20(-0.39%)
Jun 13, 2007	2581	2604	2581	2601	0	+19.77(+0.77%)
Jun 12, 2007	2557	2594	2556	2581	0	+23.93(+0.94%)
Jun 11, 2007	2556	2567	2547	2557	0	+1.60(+0.06%)
Jun 08, 2007	2550	2569	2535	2556	0	+5.77(+0.23%)
Jun 07, 2007	2555	2562	2544	2550	0	-5.07(-0.20%)
Jun 06, 2007	2530	2558	2529	2555	0	+24.88(+0.98%)
Jun 05, 2007	2513	2537	2513	2530	0	+17.38(+0.69%)
Jun 04, 2007	2526	2528	2512	2513	0	-13.28(-0.53%)
Jun 01, 2007	2508	2531	2508	2526	0	-11.85(-0.47%)
May 31, 2007	2538	2538	2538	2538	0	+29.38(+1.17%)
May 30, 2007	2506	2513	2496	2508	0	+1.98(+0.08%)
May 29, 2007	2538	2538	2503	2506	0	-31.36(-1.24%)
May 28, 2007	2560	2562	2537	2538	0	-21.86(-0.85%)
May 25, 2007	2563	2581	2557	2560	0	-3.16(-0.12%)
May 24, 2007	2567	2573	2551	2563	0	-4.30(-0.17%)
May 23, 2007	2591	2598	2563	2567	0	-24.32(-0.94%)
May 22, 2007	2613	2614	2584	2591	0	-21.24(-0.81%)
May 21, 2007	2571	2630	2571	2613	0	+41.10(+1.60%)
May 18, 2007	2494	2577	2494	2571	0	+77.59(+3.11%)
May 17, 2007	2526	2532	2455	2494	0	-32.02(-1.27%)
May 16, 2007	2588	2601	2504	2526	0	-61.96(-2.39%)
May 15, 2007	2666	2667	2575	2588	0	-77.71(-2.92%)
May 14, 2007	2675	2686	2653	2666	0	-9.78(-0.37%)
May 11, 2007	2700	2701	2669	2675	0	-24.85(-0.92%)
May 10, 2007	2706	2709	2698	2700	0	-5.46(-0.20%)
May 09, 2007	2707	2711	2685	2706	0	-1.82(-0.07%)
May 08, 2007	2753	2765	2691	2707	0	-45.85(-1.67%)
May 07, 2007	2787	2797	2753	2753	0	-33.98(-1.22%)
May 04, 2007	2801	2806	2780	2787	0	-13.67(-0.49%)
May 03, 2007	2811	2813	2795	2801	0	-10.32(-0.37%)
May 02, 2007	2825	2826	2796	2811	2,111,200	+0.00(+0.00%)
May 01, 2007	2825	2826	2796	2811	2,111,200	+0.00(+0.00%)
Apr 30, 2007	2825	2826	2796	2811	0	-13.35(-0.47%)
Apr 27, 2007	2844	2849	2818	2825	0	-19.43(-0.68%)
Apr 26, 2007	2818	2848	2818	2844	0	+26.29(+0.93%)
Apr 25, 2007	2786	2834	2786	2818	0	+31.88(+1.14%)
Apr 24, 2007	2787	2805	2770	2786	0	-0.75(-0.03%)
Apr 23, 2007	2767	2788	2767	2787	0	+20.03(+0.72%)
Apr 20, 2007	2824	2824	2762	2767	0	-57.31(-2.03%)
Apr 19, 2007	2843	2855	2820	2824	0	-19.35(-0.68%)
Apr 18, 2007	2840	2857	2839	2843	4,109,800	+0.00(+0.00%)
Apr 17, 2007	2840	2857	2839	2843	0	+3.49(+0.12%)
Apr 16, 2007	2820	2843	2820	2840	0	+19.42(+0.69%)
Apr 13, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 12, 2007	2807	2828	2807	2820	3,574,600	+0.00(+0.00%)
Apr 11, 2007	2807	2828	2807	2820	0	+13.25(+0.47%)
Apr 10, 2007	2809	2817	2803	2807	0	-2.12(-0.08%)
Apr 09, 2007	2789	2813	2789	2809	0	+20.33(+0.73%)
Apr 05, 2007	2796	2804	2786	2789	0	-6.72(-0.24%)
Apr 04, 2007	2804	2809	2790	2796	0	-8.37(-0.30%)
Apr 03, 2007	2790	2810	2779	2804	0	+14.19(+0.51%)
Apr 02, 2007	2792	2801	2767	2790	8,935,800	+0.00(+0.00%)
Mar 30, 2007	2792	2801	2767	2790	0	-2.34(-0.08%)
Mar 29, 2007	2801	2805	2781	2792	0	-9.14(-0.33%)
Mar 28, 2007	2813	2818	2797	2801	0	-11.78(-0.42%)
Mar 27, 2007	2825	2825	2813	2813	0	-11.78(-0.42%)
Mar 26, 2007	2863	2863	2825	2825	0	-37.89(-1.32%)
Mar 23, 2007	2867	2867	2863	2863	0	-3.87(-0.14%)
Mar 22, 2007	2843	2867	2843	2867	0	+23.71(+0.83%)
Mar 21, 2007	2822	2843	2822	2843	0	+20.98(+0.74%)
Mar 20, 2007	2755	2822	2755	2822	0	+69.18(+2.51%)
Mar 19, 2007	2730	2753	2730	2753	0	+23.53(+0.86%)
Mar 16, 2007	2732	2732	2729	2729	0	-2.64(-0.10%)
Mar 15, 2007	2739	2739	2732	2732	0	-7.00(-0.26%)
Mar 14, 2007	2803	2803	2739	2739	0	-64.19(-2.29%)
Mar 13, 2007	2804	2804	2803	2803	0	-0.61(-0.02%)
Mar 12, 2007	2863	2865	2800	2804	0	-59.08(-2.06%)
Mar 09, 2007	2842	2863	2842	2863	0	+20.51(+0.72%)
Mar 08, 2007	2908	2908	2842	2842	0	-65.28(-2.25%)
Mar 07, 2007	2914	2914	2908	2908	0	-6.09(-0.21%)
Mar 06, 2007	2966	2966	2914	2914	0	-52.29(-1.76%)
Mar 05, 2007	2981	2981	2966	2966	0	-15.32(-0.51%)
Mar 02, 2007	2967	2981	2967	2981	0	+13.93(+0.47%)
Mar 01, 2007	2983	2983	2967	2967	0	-15.62(-0.52%)
Feb 28, 2007	2996	2996	2983	2983	0	-13.60(-0.45%)
Feb 27, 2007	3012	3012	2996	2996	0	-15.83(-0.53%)
Feb 26, 2007	2987	3012	2987	3012	0	+25.58(+0.86%)
Feb 23, 2007	2990	2990	2987	2987	0	-2.98(-0.10%)
Feb 22, 2007	2978	3001	2975	2990	0	+11.58(+0.39%)
Feb 21, 2007	2979	2979	2978	2978	0	-0.50(-0.02%)
Feb 20, 2007	3006	3006	2979	2979	0	-25.59(-0.85%)
Feb 19, 2007	3011	3038	3003	3004	0	-6.94(-0.23%)
Feb 16, 2007	3011	3011	3011	3011	16,078,600	+0.00(+0.00%)
Feb 15, 2007	3011	3011	3011	3011	0	+0.50(+0.02%)
Feb 14, 2007	3016	3016	3011	3011	0	-5.75(-0.19%)
Feb 13, 2007	2994	3016	2994	3016	0	+22.65(+0.76%)
Feb 12, 2007	2974	2994	2974	2994	0	+20.20(+0.68%)
Feb 09, 2007	2961	2974	2961	2974	0	+12.37(+0.42%)
Feb 08, 2007	2951	2961	2951	2961	0	+9.97(+0.34%)
Feb 07, 2007	2950	2951	2950	2951	0	+1.63(+0.06%)
Feb 06, 2007	2948	2950	2948	2950	0	+2.10(+0.07%)
Feb 05, 2007	2924	2948	2924	2948	10,339,000	+0.00(+0.00%)
Feb 02, 2007	2924	2948	2924	2948	0	+23.25(+0.80%)
Feb 01, 2007	2929	2929	2924	2924	15,234,000	+0.00(+0.00%)
Jan 31, 2007	2929	2929	2924	2924	0	-4.62(-0.16%)
Jan 30, 2007	2913	2929	2913	2929	0	+16.09(+0.55%)
Jan 29, 2007	2938	2967	2913	2913	0	-24.80(-0.84%)
Jan 26, 2007	2946	2972	2938	2938	0	-8.30(-0.28%)
Jan 25, 2007	2910	2950	2910	2946	0	+36.34(+1.25%)
Jan 24, 2007	2907	2915	2907	2910	0	+3.53(+0.12%)
Jan 23, 2007	2921	2935	2906	2906	0	-15.38(-0.53%)
Jan 22, 2007	2911	2931	2911	2921	0	+10.47(+0.36%)
Jan 19, 2007	2901	2938	2901	2911	0	+9.48(+0.33%)
Jan 18, 2007	2877	2911	2877	2901	0	+24.29(+0.84%)
Jan 17, 2007	2875	2897	2875	2877	0	+2.37(+0.08%)
Jan 16, 2007	2810	2881	2810	2875	0	+64.41(+2.29%)
Jan 12, 2007	2767	2816	2766	2810	0	+43.86(+1.59%)
Jan 11, 2007	2732	2771	2732	2767	0	+34.86(+1.28%)
Jan 10, 2007	2715	2740	2714	2732	0	+16.30(+0.60%)
Jan 09, 2007	2720	2725	2713	2715	0	-4.55(-0.17%)
Jan 08, 2007	2740	2749	2720	2720	0	-19.66(-0.72%)
Jan 05, 2007	2745	2748	2732	2740	0	-5.15(-0.19%)
Jan 04, 2007	2746	2749	2745	2745	0	-0.91(-0.03%)
Jan 03, 2007	2722	2760	2722	2746	3,908,200	+0.00(+0.00%)
Jan 02, 2007	2722	2760	2722	2746	0	+23.26(+0.85%)
Dec 29, 2006	2740	2744	2721	2722	0	-17.72(-0.65%)
Dec 28, 2006	2726	2750	2722	2740	0	+14.05(+0.52%)
Dec 27, 2006	2722	2730	2717	2726	0	+3.64(+0.13%)
Dec 26, 2006	2712	2722	2710	2722	0	+10.59(+0.39%)
Dec 22, 2006	2716	2723	2710	2712	0	-4.59(-0.17%)
Dec 21, 2006	2717	2720	2710	2716	0	-0.54(-0.02%)
Dec 20, 2006	2712	2720	2710	2717	0	+5.16(+0.19%)
Dec 19, 2006	2715	2722	2710	2712	0	-3.41(-0.13%)
Dec 18, 2006	2722	2733	2712	2715	0	-7.01(-0.26%)
Dec 15, 2006	2701	2725	2701	2722	0	+21.51(+0.80%)
Dec 14, 2006	2696	2705	2696	2701	0	+4.77(+0.18%)
Dec 13, 2006	2726	2727	2696	2696	0	-29.94(-1.10%)
Dec 12, 2006	2755	2756	2718	2726	0	-28.74(-1.04%)
Dec 11, 2006	2760	2768	2755	2755	0	-5.63(-0.20%)
Dec 08, 2006	2778	2782	2760	2760	0	-17.53(-0.63%)
Dec 07, 2006	2770	2791	2770	2778	0	+7.27(+0.26%)
Dec 06, 2006	2761	2785	2761	2770	0	+9.25(+0.33%)
Dec 05, 2006	2790	2797	2761	2761	0	+284.45(+11.48%)
Dec 04, 2006	2454	2487	2454	2477	0	-313.00(-11.22%)
Dec 01, 2006	2778	2830	2778	2790	0	+12.05(+0.43%)
Nov 30, 2006	2711	2791	2711	2778	0	+66.93(+2.47%)
Nov 29, 2006	2714	2719	2707	2711	0	-3.14(-0.12%)
Nov 28, 2006	2692	2715	2692	2714	0	+22.10(+0.82%)
Nov 27, 2006	2684	2694	2682	2692	0	+7.90(+0.29%)
Nov 24, 2006	2678	2692	2678	2684	0	+5.59(+0.21%)
Nov 23, 2006	2664	2689	2664	2678	0	+14.58(+0.55%)
Nov 22, 2006	2649	2667	2639	2664	0	+14.85(+0.56%)
Nov 21, 2006	2670	2682	2649	2649	0	-20.89(-0.78%)
Nov 20, 2006	2686	2694	2670	2670	0	-15.07(-0.56%)
Nov 17, 2006	2693	2709	2685	2685	0	-8.04(-0.30%)
Nov 16, 2006	2667	2716	2667	2693	0	+25.46(+0.95%)
Nov 15, 2006	2619	2677	2619	2667	0	+48.09(+1.84%)
Nov 14, 2006	2562	2627	2562	2619	0	+57.31(+2.24%)
Nov 13, 2006	2565	2579	2562	2562	0	-2.75(-0.11%)
Nov 10, 2006	2580	2584	2565	2565	0	-15.14(-0.59%)
Nov 09, 2006	2558	2592	2558	2580	0	+21.82(+0.85%)
Nov 08, 2006	2533	2573	2533	2558	0	+24.92(+0.98%)
Nov 07, 2006	2517	2543	2517	2533	0	+15.83(+0.63%)
Nov 06, 2006	2516	2530	2516	2517	0	+1.38(+0.05%)
Nov 03, 2006	2496	2519	2496	2516	0	+19.90(+0.80%)
Nov 02, 2006	2477	2500	2474	2496	0	+19.32(+0.78%)
Nov 01, 2006	2454	2487	2454	2477	0	+22.53(+0.92%)
Oct 31, 2006	2474	2483	2454	2454	0	-20.05(-0.81%)
Oct 30, 2006	2503	2510	2474	2474	0	-28.87(-1.15%)
Oct 27, 2006	2503	2516	2499	2503	0	+0.21(+0.01%)
Oct 26, 2006	2507	2520	2495	2503	0	-4.46(-0.18%)
Oct 25, 2006	2504	2526	2504	2507	0	+3.81(+0.15%)
Oct 24, 2006	2472	2510	2472	2504	0	+0.00(+0.00%)
Oct 23, 2006	2472	2510	2472	2504	0	+32.02(+1.30%)
Oct 20, 2006	2454	2475	2454	2472	0	+17.88(+0.73%)
Oct 19, 2006	2460	2479	2454	2454	0	-6.21(-0.25%)
Oct 18, 2006	2454	2461	2454	2460	0	+5.99(+0.24%)
Oct 17, 2006	2469	2469	2454	2454	0	-15.13(-0.61%)
Oct 16, 2006	2471	2484	2469	2469	0	-1.83(-0.07%)
Oct 13, 2006	2463	2481	2463	2471	0	+8.05(+0.33%)
Oct 12, 2006	2457	2472	2457	2463	0	+5.49(+0.22%)
Oct 11, 2006	2473	2487	2457	2457	0	-15.74(-0.64%)
Oct 10, 2006	2476	2491	2467	2473	0	-2.77(-0.11%)
Oct 09, 2006	2455	2487	2455	2476	0	+20.60(+0.84%)
Oct 06, 2006	2431	2462	2431	2455	0	+0.00(+0.00%)
Oct 05, 2006	2431	2462	2431	2455	0	+24.63(+1.01%)
Oct 04, 2006	2402	2440	2402	2431	0	+28.69(+1.19%)
Oct 03, 2006	2401	2408	2395	2402	0	+1.02(+0.04%)
Oct 02, 2006	2383	2427	2383	2401	0	+17.48(+0.73%)
Sep 29, 2006	2355	2391	2355	2383	0	+28.67(+1.22%)
Sep 28, 2006	2336	2365	2336	2355	0	+19.05(+0.82%)
Sep 27, 2006	2315	2341	2315	2336	0	+20.30(+0.88%)
Sep 26, 2006	2320	2331	2315	2315	0	-4.85(-0.21%)
Sep 25, 2006	2329	2332	2320	2320	0	-8.91(-0.38%)
Sep 22, 2006	2329	2339	2329	2329	0	-0.09(-0.00%)
Sep 21, 2006	2331	2344	2329	2329	0	-2.05(-0.09%)
Sep 20, 2006	2326	2346	2326	2331	0	+5.08(+0.22%)
Sep 19, 2006	2337	2344	2326	2326	0	-10.27(-0.44%)
Sep 18, 2006	2331	2347	2331	2337	0	+5.24(+0.22%)
Sep 15, 2006	2322	2343	2321	2331	0	+9.70(+0.42%)
Sep 14, 2006	2310	2338	2310	2322	0	+11.79(+0.51%)
Sep 13, 2006	2249	2316	2249	2310	0	+60.96(+2.71%)
Sep 12, 2006	2240	2262	2240	2249	0	+8.44(+0.38%)
Sep 11, 2006	2240	2253	2233	2240	0	+0.71(+0.03%)
Sep 08, 2006	2236	2248	2236	2240	0	+3.58(+0.16%)
Sep 07, 2006	2218	2250	2218	2236	0	+0.00(+0.00%)
Sep 06, 2006	2218	2250	2218	2236	0	+18.05(+0.81%)
Sep 05, 2006	2211	2226	2211	2218	0	+6.96(+0.31%)
Sep 04, 2006	2217	2227	2211	2211	0	-5.58(-0.25%)

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