Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2006	2200	2223	2200	2217	0	+16.69(+0.76%)
Aug 31, 2006	2171	2209	2171	2200	0	+28.89(+1.33%)
Aug 30, 2006	2152	2183	2152	2171	0	+19.10(+0.89%)
Aug 29, 2006	2155	2160	2143	2152	0	-2.81(-0.13%)
Aug 28, 2006	2145	2158	2145	2155	0	+9.56(+0.45%)
Aug 25, 2006	2138	2149	2138	2145	0	+7.18(+0.34%)
Aug 24, 2006	2128	2147	2128	2138	0	+10.29(+0.48%)
Aug 23, 2006	2121	2144	2121	2128	0	+6.82(+0.32%)
Aug 22, 2006	2123	2140	2121	2121	0	-2.11(-0.10%)
Aug 21, 2006	2137	2148	2123	2123	0	-13.78(-0.64%)
Aug 18, 2006	2131	2147	2126	2137	0	+5.39(+0.25%)
Aug 17, 2006	2152	2159	2127	2131	0	-20.98(-0.97%)
Aug 16, 2006	2163	2171	2145	2152	0	-10.21(-0.47%)
Aug 15, 2006	2146	2166	2146	2163	0	+16.38(+0.76%)
Aug 14, 2006	2199	2206	2146	2146	0	-53.10(-2.41%)
Aug 11, 2006	2204	2221	2199	2199	0	-5.15(-0.23%)
Aug 10, 2006	2210	2222	2199	2204	0	-5.03(-0.23%)
Aug 09, 2006	2206	2220	2198	2210	0	+0.00(+0.00%)
Aug 08, 2006	2206	2220	2198	2210	0	+3.39(+0.15%)
Aug 07, 2006	2206	2215	2193	2206	0	+0.47(+0.02%)
Aug 04, 2006	2206	2220	2195	2206	0	-0.62(-0.03%)
Aug 03, 2006	2191	2212	2191	2206	0	+14.95(+0.68%)
Aug 02, 2006	2213	2221	2159	2191	0	-21.67(-0.98%)
Aug 01, 2006	2196	2225	2196	2213	0	+17.00(+0.77%)
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%)

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