Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10578	10631	10564	10627	0	+43.60(+0.41%)
Apr 29, 2014	10556	10598	10556	10584	0	+57.10(+0.54%)
Apr 28, 2014	10538	10565	10439	10526	0	+21.50(+0.20%)
Apr 25, 2014	10552	10552	10485	10505	0	-70.90(-0.67%)
Apr 24, 2014	10598	10602	10535	10576	0	-6.00(-0.06%)
Apr 23, 2014	10595	10602	10572	10582	0	-17.10(-0.16%)
Apr 22, 2014	10569	10621	10567	10599	0	+39.70(+0.38%)
Apr 21, 2014	10533	10560	10522	10559	0	+26.50(+0.25%)
Apr 17, 2014	10494	10533	10533	10533	3,341,430,016	+27.00(+0.26%)
Apr 16, 2014	10451	10506	10436	10506	0	+103.80(+1.00%)
Apr 15, 2014	10368	10407	10272	10402	0	+42.60(+0.41%)
Apr 14, 2014	10334	10380	10287	10359	0	+78.50(+0.76%)
Apr 11, 2014	10344	10370	10271	10281	0	-85.90(-0.83%)
Apr 10, 2014	10549	10555	10356	10367	0	-188.10(-1.78%)
Apr 09, 2014	10480	10555	10455	10555	0	+102.90(+0.98%)
Apr 08, 2014	10411	10468	10376	10452	0	+44.60(+0.43%)
Apr 07, 2014	10501	10508	10392	10407	0	-109.60(-1.04%)
Apr 04, 2014	10641	10669	10506	10517	0	-81.50(-0.77%)
Apr 03, 2014	10619	10623	10568	10598	0	-18.40(-0.17%)
Apr 02, 2014	10585	10627	10572	10617	0	+32.60(+0.31%)
Apr 01, 2014	10538	10585	10538	10584	0	+56.50(+0.54%)
Mar 31, 2014	10484	10535	10484	10528	0	+92.90(+0.89%)
Mar 28, 2014	10398	10473	10398	10435	0	+61.50(+0.59%)
Mar 27, 2014	10361	10396	10331	10373	0	+14.00(+0.14%)
Mar 26, 2014	10417	10471	10359	10359	0	-57.70(-0.55%)
Mar 25, 2014	10398	10437	10370	10417	0	+55.00(+0.53%)
Mar 24, 2014	10401	10441	10319	10362	0	-30.10(-0.29%)
Mar 21, 2014	10457	10482	10382	10392	0	-8.50(-0.08%)
Mar 20, 2014	10338	10408	10305	10401	0	+41.20(+0.40%)
Mar 19, 2014	10442	10443	10306	10360	0	-82.00(-0.79%)
Mar 18, 2014	10385	10450	10385	10442	0	+64.50(+0.62%)
Mar 17, 2014	10327	10399	10327	10377	0	+91.90(+0.89%)
Mar 14, 2014	10282	10334	10272	10285	0	-12.60(-0.12%)
Mar 13, 2014	10438	10454	10275	10298	0	-121.30(-1.16%)
Mar 12, 2014	10387	10419	10344	10419	0	-6.60(-0.06%)
Mar 11, 2014	10493	10514	10408	10426	0	-60.50(-0.58%)
Mar 10, 2014	10491	10492	10430	10486	0	-25.80(-0.25%)
Mar 07, 2014	10546	10550	10476	10512	0	-13.60(-0.13%)
Mar 06, 2014	10507	10548	10507	10526	0	+42.70(+0.41%)
Mar 05, 2014	10484	10499	10466	10483	0	-7.20(-0.07%)
Mar 04, 2014	10405	10503	10405	10490	0	+160.20(+1.55%)
Mar 03, 2014	10349	10359	10276	10330	0	-96.10(-0.92%)
Feb 28, 2014	10403	10472	10373	10426	0	+28.10(+0.27%)
Feb 27, 2014	10340	10398	10325	10398	0	+47.80(+0.46%)
Feb 26, 2014	10356	10386	10328	10350	0	-3.80(-0.04%)
Feb 25, 2014	10371	10397	10330	10354	0	-15.70(-0.15%)
Feb 24, 2014	10328	10427	10307	10370	0	+62.60(+0.61%)
Feb 21, 2014	10317	10354	10303	10307	0	-10.00(-0.10%)
Feb 20, 2014	10258	10331	10239	10317	0	+62.60(+0.61%)
Feb 19, 2014	10291	10357	10247	10254	0	-64.80(-0.63%)
Feb 18, 2014	10309	10330	10286	10319	0	+36.60(+0.36%)
Feb 14, 2014	10229	10282	10282	10282	3,114,749,952	+53.90(+0.53%)
Feb 13, 2014	10134	10232	10111	10229	0	+54.80(+0.54%)
Feb 12, 2014	10174	10210	10157	10174	0	+3.40(+0.03%)
Feb 11, 2014	10062	10191	10062	10170	0	+120.00(+1.19%)
Feb 10, 2014	10048	10053	10014	10050	0	-5.00(-0.05%)
Feb 07, 2014	9974	10061	9963	10055	0	+115.17(+1.16%)
Feb 06, 2014	9838	9942	9838	9940	0	+131.20(+1.34%)
Feb 05, 2014	9797	9826	9738	9809	0	-7.94(-0.08%)
Feb 04, 2014	9779	9829	9757	9817	0	+75.39(+0.77%)
Feb 03, 2014	9968	9970	9732	9742	0	-226.07(-2.27%)
Jan 31, 2014	9962	10028	9908	9968	0	-81.05(-0.81%)
Jan 30, 2014	10014	10071	9995	10049	0	+85.78(+0.86%)
Jan 29, 2014	10003	10028	9945	9963	0	-103.88(-1.03%)
Jan 28, 2014	9981	10076	9981	10067	0	+85.45(+0.86%)
Jan 27, 2014	10044	10065	9936	9981	0	-53.05(-0.53%)
Jan 24, 2014	10222	10222	10034	10034	0	-235.00(-2.29%)
Jan 23, 2014	10332	10332	10229	10269	0	-99.50(-0.96%)
Jan 22, 2014	10368	10378	10344	10369	0	+2.90(+0.03%)
Jan 21, 2014	10343	10402	10313	10366	0	+22.50(+0.22%)
Jan 17, 2014	10379	10344	10344	10344	3,626,119,936	-32.70(-0.32%)
Jan 16, 2014	10375	10378	10342	10376	0	-9.20(-0.09%)
Jan 15, 2014	10351	10394	10351	10385	0	+42.30(+0.41%)
Jan 14, 2014	10281	10347	10264	10343	0	+87.00(+0.85%)
Jan 13, 2014	10371	10371	10241	10256	0	-115.00(-1.11%)
Jan 10, 2014	10340	10374	10323	10371	0	+45.40(+0.44%)
Jan 09, 2014	10336	10344	10277	10326	0	+4.80(+0.05%)
Jan 08, 2014	10325	10334	10292	10321	0	-6.40(-0.06%)
Jan 07, 2014	11315	11335	10309	10327	0	+57.20(+0.56%)
Jan 06, 2014	10323	10330	10263	10270	0	-26.70(-0.26%)
Jan 03, 2014	10296	10323	10280	10297	0	+13.40(+0.13%)
Jan 02, 2014	10353	10353	10259	10283	0	-116.90(-1.12%)
Dec 31, 2013	10367	10400	10400	10400	2,312,839,936	+42.50(+0.41%)
Dec 30, 2013	10351	10361	10344	10358	0	+4.60(+0.04%)
Dec 27, 2013	10353	10361	10333	10353	0	+21.50(+0.21%)
Dec 26, 2013	10300	10337	10300	10332	0	+47.30(+0.46%)
Dec 24, 2013	10249	10284	10284	10284	1,307,629,952	+37.70(+0.37%)
Dec 23, 2013	10232	10260	10231	10247	0	+50.60(+0.50%)
Dec 20, 2013	10162	10217	10161	10196	0	+44.60(+0.44%)
Dec 19, 2013	10132	10158	10103	10152	0	-2.70(-0.03%)
Dec 18, 2013	10009	10156	9950	10154	0	+165.13(+1.65%)
Dec 17, 2013	10023	10023	9966	9989	0	-35.93(-0.36%)
Dec 16, 2013	9997	10051	9997	10025	0	+70.13(+0.70%)
Dec 13, 2013	9957	9974	9928	9955	0	+5.30(+0.05%)
Dec 12, 2013	9976	9982	9926	9950	0	-41.87(-0.42%)
Dec 11, 2013	10116	10116	9982	9991	0	-123.26(-1.22%)
Dec 10, 2013	10132	10149	10112	10115	0	-31.50(-0.31%)
Dec 09, 2013	10142	10160	10132	10146	0	+15.00(+0.15%)
Dec 06, 2013	10082	10139	10082	10131	0	+114.50(+1.14%)
Dec 05, 2013	10043	10057	10010	10017	0	-48.20(-0.48%)
Dec 04, 2013	10044	10096	9991	10065	0	-21.80(-0.22%)
Dec 03, 2013	10137	10137	10048	10087	0	-50.30(-0.50%)
Dec 02, 2013	10174	10192	10128	10137	0	-46.20(-0.45%)
Nov 29, 2013	10201	10230	10174	10183	0	+0.20(+0.00%)
Nov 27, 2013	10181	10183	10183	10183	2,613,590,016	+15.10(+0.15%)
Nov 26, 2013	10173	10194	10159	10168	0	-8.30(-0.08%)
Nov 25, 2013	10212	10213	10166	10176	0	-29.50(-0.29%)
Nov 22, 2013	10168	10208	10156	10206	0	+43.30(+0.43%)
Nov 21, 2013	10115	10168	10114	10162	0	+66.00(+0.65%)
Nov 20, 2013	10150	10182	10072	10096	0	-39.20(-0.39%)
Nov 19, 2013	10163	10179	10119	10136	0	-31.60(-0.31%)
Nov 18, 2013	10205	10226	10149	10167	0	-22.60(-0.22%)
Nov 15, 2013	10130	10190	10130	10190	0	+59.30(+0.59%)
Nov 14, 2013	10079	10135	10072	10130	0	+120.70(+1.21%)
Nov 12, 2013	10023	10038	9982	10010	0	-33.10(-0.33%)
Nov 11, 2013	10029	10049	10009	10043	0	+10.80(+0.11%)
Nov 08, 2013	9912	10033	9910	10032	0	+107.73(+1.09%)
Nov 07, 2013	10069	10072	9920	9924	0	-135.13(-1.34%)
Nov 06, 2013	10045	10084	10034	10060	0	+47.60(+0.48%)
Nov 05, 2013	10027	10033	9976	10012	0	-52.20(-0.52%)
Nov 04, 2013	10045	10068	10024	10064	0	+45.90(+0.46%)
Nov 01, 2013	10010	10041	9965	10018	0	+8.60(+0.09%)
Oct 31, 2013	10045	10072	10002	10010	0	-44.80(-0.45%)
Oct 30, 2013	10108	10128	10020	10054	0	-54.00(-0.53%)
Oct 29, 2013	10078	10109	10074	10108	0	+49.90(+0.50%)
Oct 28, 2013	10049	10072	10034	10058	0	+4.60(+0.05%)
Oct 25, 2013	10037	10054	10013	10054	0	+24.70(+0.25%)
Oct 24, 2013	10010	10036	9994	10029	0	+38.88(+0.39%)
Oct 23, 2013	10021	10021	9964	9990	0	-66.28(-0.66%)
Oct 22, 2013	10017	10084	10017	10057	0	+73.92(+0.74%)
Oct 21, 2013	9989	9996	9964	9983	0	-1.95(-0.02%)
Oct 18, 2013	9957	9989	9941	9985	0	+49.79(+0.50%)
Oct 17, 2013	9832	9935	9829	9935	0	+89.84(+0.91%)
Oct 16, 2013	9766	9846	9766	9845	0	+118.38(+1.22%)
Oct 15, 2013	9781	9789	9714	9727	0	-70.56(-0.72%)
Oct 14, 2013	9727	9803	9702	9797	0	+35.42(+0.36%)
Oct 11, 2013	9691	9762	9682	9762	0	+67.79(+0.70%)
Oct 10, 2013	9569	9695	9569	9694	0	+196.95(+2.07%)
Oct 09, 2013	9491	9528	9442	9497	0	+13.86(+0.15%)
Oct 08, 2013	9595	9600	9482	9483	0	-114.38(-1.19%)
Oct 07, 2013	9620	9643	9581	9598	0	-78.17(-0.81%)
Oct 04, 2013	9621	9683	9611	9676	0	+56.52(+0.59%)
Oct 03, 2013	9675	9675	9576	9619	0	-70.10(-0.72%)
Oct 02, 2013	9657	9689	9615	9689	0	-3.98(-0.04%)
Oct 01, 2013	9624	9702	9624	9693	0	+72.03(+0.75%)
Sep 30, 2013	9610	9648	9588	9621	0	-62.95(-0.65%)
Sep 27, 2013	9694	9694	9664	9684	0	-42.06(-0.43%)
Sep 26, 2013	9711	9756	9696	9726	0	+27.30(+0.28%)
Sep 25, 2013	9721	9746	9694	9699	0	-16.26(-0.17%)
Sep 24, 2013	9727	9769	9697	9715	0	-17.81(-0.18%)
Sep 23, 2013	9757	9757	9705	9733	0	-36.71(-0.38%)
Sep 20, 2013	9857	9859	9762	9770	0	-85.02(-0.86%)
Sep 19, 2013	9888	9906	9841	9855	0	-33.13(-0.34%)
Sep 18, 2013	9735	9906	9713	9888	0	+148.95(+1.53%)
Sep 17, 2013	9707	9739	9707	9739	0	+34.45(+0.35%)
Sep 16, 2013	9738	9742	9694	9704	0	+69.40(+0.72%)
Sep 13, 2013	9617	9638	9604	9635	0	+27.76(+0.29%)
Sep 12, 2013	9643	9652	9601	9607	0	-48.06(-0.50%)
Sep 11, 2013	9614	9655	9592	9655	0	+34.68(+0.36%)
Sep 10, 2013	9578	9621	9578	9621	0	+80.77(+0.85%)
Sep 09, 2013	9459	9540	9459	9540	0	+100.24(+1.06%)
Sep 06, 2013	9455	9489	9369	9440	0	+19.34(+0.21%)
Sep 05, 2013	9400	9436	9398	9420	0	+20.12(+0.21%)
Sep 04, 2013	9323	9409	9310	9400	0	+66.74(+0.72%)
Sep 03, 2013	9358	9401	9296	9333	0	+62.83(+0.68%)
Aug 30, 2013	9316	9271	9271	9271	2,734,299,904	-45.16(-0.48%)
Aug 29, 2013	9303	9355	9286	9316	0	+6.75(+0.07%)
Aug 28, 2013	9280	9343	9263	9309	0	+20.97(+0.23%)
Aug 27, 2013	9367	9373	9281	9288	0	-144.41(-1.53%)
Aug 26, 2013	9477	9495	9426	9433	0	-42.31(-0.45%)
Aug 23, 2013	9445	9481	9417	9475	0	+49.05(+0.52%)
Aug 22, 2013	9367	9439	9367	9426	0	+86.40(+0.93%)
Aug 21, 2013	9390	9419	9322	9339	0	-82.18(-0.87%)
Aug 20, 2013	9386	9452	9375	9422	0	+35.65(+0.38%)
Aug 19, 2013	9455	9459	9385	9386	0	-79.69(-0.84%)
Aug 16, 2013	9489	9501	9450	9466	0	-23.69(-0.25%)
Aug 15, 2013	9525	9525	9452	9489	0	-100.51(-1.05%)
Aug 14, 2013	9628	9636	9590	9590	0	-40.77(-0.42%)
Aug 13, 2013	9616	9645	9577	9631	0	+21.54(+0.22%)
Aug 12, 2013	9585	9618	9578	9609	0	-13.09(-0.14%)
Aug 09, 2013	9626	9650	9589	9622	0	-12.58(-0.13%)
Aug 08, 2013	9613	9646	9576	9635	0	+66.43(+0.69%)
Aug 07, 2013	9582	9585	9551	9568	0	-46.05(-0.48%)
Aug 06, 2013	9662	9662	9593	9614	0	-57.29(-0.59%)
Aug 05, 2013	9670	9680	9646	9672	0	-18.47(-0.19%)
Aug 02, 2013	9661	9690	9645	9690	0	+16.67(+0.17%)
Aug 01, 2013	9617	9680	9617	9673	0	+114.57(+1.20%)
Jul 31, 2013	9571	9631	9556	9559	0	+2.66(+0.03%)
Jul 30, 2013	9586	9605	9536	9556	0	-15.62(-0.16%)
Jul 29, 2013	9595	9602	9555	9572	0	-48.34(-0.50%)
Jul 26, 2013	9600	9621	9541	9620	0	-14.93(-0.15%)
Jul 25, 2013	9578	9636	9566	9635	0	+30.00(+0.31%)
Jul 24, 2013	9681	9682	9586	9605	0	-54.56(-0.56%)
Jul 23, 2013	9672	9677	9644	9660	0	+9.03(+0.09%)
Jul 22, 2013	9626	9658	9622	9651	0	+32.08(+0.33%)
Jul 19, 2013	9587	9619	9566	9619	0	+31.31(+0.33%)
Jul 18, 2013	9538	9601	9538	9587	0	+63.40(+0.67%)
Jul 17, 2013	9517	9545	9506	9524	0	+34.79(+0.37%)
Jul 16, 2013	9521	9525	9463	9489	0	-31.95(-0.34%)
Jul 15, 2013	9506	9532	9497	9521	0	+22.45(+0.24%)
Jul 12, 2013	9489	9499	9466	9499	0	+5.25(+0.06%)
Jul 11, 2013	9447	9500	9443	9493	0	+152.57(+1.63%)
Jul 10, 2013	9341	9373	9314	9341	0	-0.72(-0.01%)
Jul 09, 2013	9316	9350	9297	9341	0	+75.11(+0.81%)
Jul 08, 2013	9250	9290	9249	9266	0	+52.12(+0.57%)
Jul 05, 2013	9179	9214	9123	9214	0	+79.09(+0.87%)
Jul 03, 2013	9105	9135	9135	9135	1,966,050,048	-9.64(-0.11%)
Jul 02, 2013	9153	9205	9105	9145	0	-23.16(-0.25%)
Jul 01, 2013	9154	9224	9154	9168	0	+55.19(+0.61%)
Jun 28, 2013	9121	9161	9081	9113	0	-30.86(-0.34%)
Jun 27, 2013	9115	9171	9115	9144	0	+76.29(+0.84%)
Jun 26, 2013	9038	9086	9022	9067	0	+78.01(+0.87%)
Jun 25, 2013	8950	9016	8915	8989	0	+97.23(+1.09%)
Jun 24, 2013	8938	8966	8815	8892	0	-126.52(-1.40%)
Jun 21, 2013	9043	9061	8934	9019	0	+22.58(+0.25%)
Jun 20, 2013	9158	9158	8974	8996	0	-259.74(-2.81%)
Jun 19, 2013	9396	9397	9255	9256	0	-143.93(-1.53%)
Jun 18, 2013	9340	9412	9340	9400	0	+61.75(+0.66%)
Jun 17, 2013	9264	9376	9264	9338	0	+74.20(+0.80%)
Jun 14, 2013	9313	9347	9250	9264	0	-67.68(-0.73%)
Jun 13, 2013	9187	9345	9174	9331	0	+141.93(+1.54%)
Jun 12, 2013	9306	9328	9181	9189	0	-66.04(-0.71%)
Jun 11, 2013	9277	9324	9232	9255	0	-102.52(-1.10%)
Jun 10, 2013	9373	9384	9327	9358	0	+2.59(+0.03%)
Jun 07, 2013	9291	9360	9266	9355	0	+94.91(+1.02%)
Jun 06, 2013	9172	9260	9138	9260	0	+82.08(+0.89%)
Jun 05, 2013	9289	9289	9170	9178	0	-141.67(-1.52%)
Jun 04, 2013	9354	9394	9275	9320	0	-36.99(-0.40%)
Jun 03, 2013	9317	9357	9277	9357	0	+54.81(+0.59%)
May 31, 2013	9433	9446	9302	9302	0	-157.79(-1.67%)
May 30, 2013	9431	9494	9425	9460	0	+37.57(+0.40%)
May 29, 2013	9451	9451	9369	9422	0	-71.68(-0.75%)
May 28, 2013	9516	9571	9469	9494	0	+51.94(+0.55%)
May 24, 2013	9423	9442	9442	9442	2,758,080,000	-24.08(-0.25%)
May 23, 2013	9420	9483	9373	9466	0	-41.74(-0.44%)
May 22, 2013	9606	9695	9476	9508	0	-90.22(-0.94%)
May 21, 2013	9582	9629	9556	9598	0	+10.73(+0.11%)
May 20, 2013	9565	9614	9560	9588	0	+11.12(+0.12%)
May 17, 2013	9503	9578	9503	9576	0	+87.11(+0.92%)
May 16, 2013	9551	9553	9478	9489	0	-62.11(-0.65%)
May 15, 2013	9496	9569	9491	9551	0	+114.24(+1.21%)
May 13, 2013	9429	9447	9398	9437	0	-5.58(-0.06%)
May 10, 2013	9407	9443	9387	9443	0	+33.53(+0.36%)
May 09, 2013	9451	9459	9388	9409	0	-54.09(-0.57%)
May 08, 2013	9411	9463	9407	9463	0	+54.31(+0.58%)
May 07, 2013	9369	9410	9353	9409	0	+60.11(+0.64%)
May 06, 2013	9338	9360	9330	9349	0	+8.43(+0.09%)
May 03, 2013	9247	9369	9247	9340	0	+93.74(+1.01%)
May 02, 2013	9176	9251	9176	9247	0	+70.94(+0.77%)

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