Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2631	2641	2631	2633	0	+1.95(+0.07%)
Apr 29, 2008	2638	2647	2631	2631	0	-7.07(-0.27%)
Apr 28, 2008	2652	2663	2638	2638	0	-13.56(-0.51%)
Apr 25, 2008	2678	2684	2652	2652	0	-25.86(-0.97%)
Apr 24, 2008	2681	2686	2678	2678	0	-3.77(-0.14%)
Apr 23, 2008	2674	2691	2674	2681	0	+8.26(+0.31%)
Apr 22, 2008	2663	2682	2663	2673	0	+10.08(+0.38%)
Apr 21, 2008	2672	2675	2663	2663	0	-8.90(-0.33%)
Apr 18, 2008	2672	2672	2672	2672	0	+0.00(+0.00%)
Apr 17, 2008	2648	2672	2648	2672	0	+24.08(+0.91%)
Apr 16, 2008	2626	2650	2626	2648	0	+22.14(+0.84%)
Apr 15, 2008	2615	2636	2615	2626	0	+10.98(+0.42%)
Apr 14, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 11, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 10, 2008	2607	2622	2607	2615	0	+7.66(+0.29%)
Apr 09, 2008	2618	2618	2607	2607	0	-10.77(-0.41%)
Apr 08, 2008	2608	2620	2608	2618	0	+9.92(+0.38%)
Apr 07, 2008	2625	2626	2608	2608	0	-17.15(-0.65%)
Apr 04, 2008	2630	2633	2619	2625	0	-4.53(-0.17%)
Apr 03, 2008	2630	2643	2630	2630	0	-0.04(-0.00%)
Apr 02, 2008	2621	2642	2621	2630	0	+9.01(+0.34%)
Apr 01, 2008	2550	2630	2550	2621	0	+70.06(+2.75%)
Mar 31, 2008	2565	2566	2550	2550	0	-14.39(-0.56%)
Mar 28, 2008	2548	2569	2548	2565	0	+16.55(+0.65%)
Mar 27, 2008	2550	2554	2548	2548	0	-1.25(-0.05%)
Mar 26, 2008	2546	2552	2546	2550	0	+3.78(+0.15%)
Mar 25, 2008	2526	2554	2526	2546	0	+19.74(+0.78%)
Mar 24, 2008	2537	2542	2526	2526	0	-10.14(-0.40%)
Mar 21, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 20, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 19, 2008	2551	2563	2536	2536	0	-15.11(-0.59%)
Mar 18, 2008	2543	2571	2543	2551	0	+8.11(+0.32%)
Mar 17, 2008	2566	2569	2543	2543	0	-22.85(-0.89%)
Mar 14, 2008	2571	2574	2566	2566	0	-4.37(-0.17%)
Mar 13, 2008	2577	2579	2570	2570	0	-6.63(-0.26%)
Mar 12, 2008	2572	2588	2572	2577	0	+5.51(+0.21%)
Mar 11, 2008	2567	2576	2567	2572	0	+4.07(+0.16%)
Mar 10, 2008	2568	2583	2567	2567	0	-0.34(-0.01%)
Mar 07, 2008	2566	2586	2566	2568	0	+1.56(+0.06%)
Mar 06, 2008	2566	2566	2566	2566	0	+0.00(+0.00%)
Mar 05, 2008	2562	2577	2562	2566	0	+3.98(+0.16%)
Mar 04, 2008	2533	2572	2533	2562	0	+28.71(+1.13%)
Mar 03, 2008	2531	2547	2531	2534	0	+2.68(+0.11%)
Feb 29, 2008	2540	2547	2531	2531	0	-9.08(-0.36%)
Feb 28, 2008	2534	2549	2534	2540	0	+5.75(+0.23%)
Feb 27, 2008	2528	2537	2528	2534	0	+6.57(+0.26%)
Feb 26, 2008	2521	2533	2521	2528	0	+6.64(+0.26%)
Feb 25, 2008	2511	2533	2511	2521	0	+10.19(+0.41%)
Feb 22, 2008	2517	2523	2511	2511	0	-6.18(-0.25%)
Feb 21, 2008	2504	2521	2504	2517	0	+13.43(+0.54%)
Feb 20, 2008	2504	2504	2504	2504	0	+0.00(+0.00%)
Feb 19, 2008	2497	2510	2497	2504	0	+6.44(+0.26%)
Feb 18, 2008	2497	2497	2497	2497	0	+12.05(+0.48%)
Feb 15, 2008	2506	2506	2485	2485	0	-20.85(-0.83%)
Feb 14, 2008	2507	2518	2506	2506	0	-1.52(-0.06%)
Feb 13, 2008	2495	2509	2495	2507	0	+12.58(+0.50%)
Feb 12, 2008	2487	2507	2487	2495	0	+9.07(+0.36%)
Feb 11, 2008	2464	2502	2464	2486	0	+21.95(+0.89%)
Feb 08, 2008	2455	2471	2455	2464	0	+8.93(+0.36%)
Feb 07, 2008	2437	2463	2437	2455	0	+17.44(+0.72%)
Feb 06, 2008	2434	2449	2434	2437	0	+3.41(+0.14%)
Feb 05, 2008	2454	2456	2434	2434	0	-19.52(-0.80%)
Feb 04, 2008	2446	2460	2446	2454	7,483,200	+0.00(+0.00%)
Feb 01, 2008	2446	2460	2446	2454	0	+7.43(+0.30%)
Jan 31, 2008	2434	2457	2434	2446	0	+12.34(+0.51%)
Jan 30, 2008	2445	2459	2434	2434	0	-10.92(-0.45%)
Jan 29, 2008	2444	2454	2444	2445	0	+0.40(+0.02%)
Jan 28, 2008	2433	2453	2433	2444	0	+10.81(+0.44%)
Jan 25, 2008	2437	2444	2424	2434	0	-3.21(-0.13%)
Jan 24, 2008	2452	2467	2437	2437	0	-15.68(-0.64%)
Jan 23, 2008	2390	2472	2390	2452	0	+64.46(+2.70%)
Jan 22, 2008	2382	2404	2382	2388	3,792,600	+0.00(+0.00%)
Jan 21, 2008	2382	2404	2382	2388	0	+5.60(+0.24%)
Jan 18, 2008	2379	2398	2379	2382	0	+3.45(+0.15%)
Jan 17, 2008	2382	2389	2379	2379	0	-3.28(-0.14%)
Jan 16, 2008	2433	2439	2382	2382	0	-50.55(-2.08%)
Jan 15, 2008	2453	2468	2433	2433	3,235,400	+0.00(+0.00%)
Jan 14, 2008	2453	2468	2433	2433	0	-13.67(-0.56%)
Jan 11, 2008	2435	2456	2435	2446	0	+11.43(+0.47%)
Jan 10, 2008	2403	2452	2403	2435	0	+31.52(+1.31%)
Jan 09, 2008	2432	2442	2403	2403	0	-28.78(-1.18%)
Jan 08, 2008	2489	2496	2418	2432	0	-56.34(-2.26%)
Jan 07, 2008	2510	2518	2478	2489	0	-21.85(-0.87%)
Jan 04, 2008	2530	2530	2510	2510	0	-19.56(-0.77%)
Jan 03, 2008	2560	2563	2530	2530	0	-30.14(-1.18%)
Jan 02, 2008	2541	2586	2541	2560	0	+19.11(+0.75%)
Jan 01, 2008	2538	2551	2538	2541	6,906,800	+0.00(+0.00%)
Dec 31, 2007	2538	2551	2538	2541	0	+2.70(+0.11%)
Dec 28, 2007	2538	2550	2538	2538	0	+0.40(+0.02%)
Dec 27, 2007	2523	2548	2523	2538	0	+15.10(+0.60%)
Dec 26, 2007	2526	2533	2523	2523	0	-3.02(-0.12%)
Dec 24, 2007	2510	2532	2510	2526	0	+15.78(+0.63%)
Dec 21, 2007	2506	2522	2506	2510	4,350,400	+0.00(+0.00%)
Dec 20, 2007	2506	2522	2506	2510	0	+3.75(+0.15%)
Dec 19, 2007	2502	2521	2502	2506	0	+3.91(+0.16%)
Dec 18, 2007	2500	2519	2500	2502	0	+2.42(+0.10%)
Dec 17, 2007	2507	2513	2500	2500	0	-7.07(-0.28%)
Dec 14, 2007	2513	2517	2507	2507	0	-5.96(-0.24%)
Dec 13, 2007	2525	2530	2513	2513	0	-11.56(-0.46%)
Dec 12, 2007	2524	2545	2524	2525	0	+0.94(+0.04%)
Dec 11, 2007	2509	2530	2509	2524	0	+14.76(+0.59%)
Dec 10, 2007	2514	2523	2509	2509	0	-5.05(-0.20%)
Dec 07, 2007	2532	2533	2511	2514	0	-18.06(-0.71%)
Dec 06, 2007	2514	2534	2514	2532	0	+18.34(+0.73%)
Dec 05, 2007	2518	2524	2512	2514	0	-4.26(-0.17%)
Dec 04, 2007	2529	2548	2514	2518	0	-11.55(-0.46%)
Dec 03, 2007	2560	2567	2523	2529	0	-30.74(-1.20%)
Nov 30, 2007	2558	2572	2556	2560	0	+1.96(+0.08%)
Nov 29, 2007	2563	2568	2549	2558	0	-4.66(-0.18%)
Nov 28, 2007	2564	2580	2559	2563	0	-0.93(-0.04%)
Nov 27, 2007	2574	2578	2563	2564	0	-9.88(-0.38%)
Nov 26, 2007	2585	2594	2568	2574	0	-11.11(-0.43%)
Nov 23, 2007	2599	2605	2585	2585	0	-14.18(-0.55%)
Nov 22, 2007	2578	2612	2578	2599	0	+20.92(+0.81%)
Nov 21, 2007	2590	2600	2578	2578	0	-12.08(-0.47%)
Nov 20, 2007	2610	2628	2583	2590	0	-20.31(-0.78%)
Nov 19, 2007	2626	2629	2608	2610	0	-15.26(-0.58%)
Nov 16, 2007	2642	2645	2612	2626	0	-15.91(-0.60%)
Nov 15, 2007	2629	2649	2629	2642	0	+12.26(+0.47%)
Nov 14, 2007	2617	2636	2617	2629	0	+12.36(+0.47%)
Nov 13, 2007	2631	2643	2617	2617	0	-14.45(-0.55%)
Nov 12, 2007	2619	2638	2619	2631	0	+11.97(+0.46%)
Nov 09, 2007	2624	2631	2616	2619	0	-4.24(-0.16%)
Nov 08, 2007	2620	2628	2613	2624	28,778,800	+0.00(+0.00%)
Nov 07, 2007	2620	2628	2613	2624	0	+3.57(+0.14%)
Nov 06, 2007	2632	2639	2618	2620	0	-11.75(-0.45%)
Nov 05, 2007	2644	2660	2628	2632	0	-12.36(-0.47%)
Nov 02, 2007	2628	2656	2622	2644	0	+16.60(+0.63%)
Nov 01, 2007	2615	2637	2615	2628	0	+12.41(+0.47%)
Oct 31, 2007	2609	2620	2602	2615	0	+6.40(+0.25%)
Oct 30, 2007	2615	2617	2593	2609	0	-5.90(-0.23%)
Oct 29, 2007	2620	2634	2603	2615	0	-5.53(-0.21%)
Oct 26, 2007	2615	2621	2610	2620	0	+4.84(+0.19%)
Oct 25, 2007	2616	2621	2609	2615	8,071,800	+0.00(+0.00%)
Oct 24, 2007	2616	2621	2609	2615	0	-1.01(-0.04%)
Oct 23, 2007	2612	2627	2611	2616	0	+4.29(+0.16%)
Oct 22, 2007	2625	2631	2612	2612	0	-12.38(-0.47%)
Oct 19, 2007	2626	2634	2618	2625	0	-1.10(-0.04%)
Oct 18, 2007	2606	2644	2605	2626	0	+19.75(+0.76%)
Oct 17, 2007	2617	2621	2598	2606	0	-11.17(-0.43%)
Oct 16, 2007	2608	2627	2605	2617	0	+9.36(+0.36%)
Oct 15, 2007	2586	2611	2584	2608	0	+22.08(+0.85%)
Oct 12, 2007	2562	2590	2558	2586	0	+23.13(+0.90%)
Oct 11, 2007	2564	2565	2550	2562	0	-1.28(-0.05%)
Oct 10, 2007	2560	2571	2555	2564	0	+3.72(+0.15%)
Oct 09, 2007	2573	2573	2559	2560	0	-12.74(-0.50%)
Oct 08, 2007	2587	2590	2569	2573	0	-13.88(-0.54%)
Oct 05, 2007	2590	2601	2583	2587	0	-3.13(-0.12%)
Oct 04, 2007	2578	2592	2578	2590	0	+11.53(+0.45%)
Oct 03, 2007	2574	2588	2568	2578	0	+4.50(+0.17%)
Oct 02, 2007	2561	2576	2561	2574	0	+13.07(+0.51%)
Oct 01, 2007	2557	2574	2556	2561	0	+4.06(+0.16%)
Sep 28, 2007	2566	2569	2556	2557	0	-9.51(-0.37%)
Sep 27, 2007	2582	2593	2562	2566	0	-16.15(-0.63%)
Sep 26, 2007	2587	2589	2580	2582	8,546,800	+0.00(+0.00%)
Sep 25, 2007	2587	2589	2580	2582	0	-4.83(-0.19%)
Sep 24, 2007	2585	2601	2579	2587	0	+2.34(+0.09%)
Sep 21, 2007	2574	2588	2572	2585	0	+10.74(+0.42%)
Sep 20, 2007	2589	2595	2572	2574	0	-14.59(-0.56%)
Sep 19, 2007	2607	2613	2589	2589	0	-18.29(-0.70%)
Sep 18, 2007	2637	2638	2602	2607	0	-30.25(-1.15%)
Sep 17, 2007	2632	2647	2624	2637	0	+4.74(+0.18%)
Sep 14, 2007	2650	2661	2631	2632	0	-17.53(-0.66%)
Sep 13, 2007	2616	2657	2616	2650	0	+34.41(+1.32%)
Sep 12, 2007	2571	2618	2571	2616	0	+44.40(+1.73%)
Sep 11, 2007	2544	2574	2544	2571	0	+26.89(+1.06%)
Sep 10, 2007	2547	2559	2535	2544	0	-2.44(-0.10%)
Sep 07, 2007	2532	2556	2524	2547	0	+14.76(+0.58%)
Sep 06, 2007	2533	2544	2522	2532	0	-1.11(-0.04%)
Sep 05, 2007	2530	2542	2521	2533	0	+2.88(+0.11%)
Sep 04, 2007	2525	2543	2520	2530	0	+4.82(+0.19%)
Sep 03, 2007	2527	2538	2512	2525	0	-1.25(-0.05%)
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%)

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