Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1922	1922	1922	1922	0	+17.47(+0.92%)
Apr 28, 2005	1904	1904	1904	1904	0	-26.25(-1.36%)
Apr 27, 2005	1930	1930	1930	1930	0	+2.99(+0.16%)
Apr 26, 2005	1927	1927	1927	1927	0	-23.34(-1.20%)
Apr 25, 2005	1951	1951	1951	1951	0	+18.59(+0.96%)
Apr 22, 2005	1932	1932	1932	1932	0	-30.22(-1.54%)
Apr 21, 2005	1962	1962	1962	1962	0	+48.65(+2.54%)
Apr 20, 2005	1914	1914	1914	1914	0	-18.60(-0.96%)
Apr 19, 2005	1932	1932	1932	1932	0	+19.44(+1.02%)
Apr 18, 2005	1913	1913	1913	1913	0	+4.77(+0.25%)
Apr 15, 2005	1908	1908	1908	1908	0	-38.56(-1.98%)
Apr 14, 2005	1947	1947	1947	1947	0	-27.66(-1.40%)
Apr 13, 2005	1974	1974	1974	1974	0	-31.03(-1.55%)
Apr 12, 2005	2005	2005	2005	2005	0	+13.28(+0.67%)
Apr 11, 2005	1992	1992	1992	1992	0	-7.23(-0.36%)
Apr 08, 2005	1999	1999	1999	1999	0	-19.44(-0.96%)
Apr 07, 2005	2019	2019	2019	2019	0	+19.65(+0.98%)
Apr 06, 2005	1999	1999	1999	1999	0	-0.18(-0.01%)
Apr 05, 2005	1999	1999	1999	1999	0	+8.25(+0.41%)
Apr 04, 2005	1991	1991	1991	1991	0	+6.26(+0.32%)
Apr 01, 2005	1985	1985	1985	1985	0	-14.42(-0.72%)
Mar 31, 2005	1999	1999	1999	1999	0	-6.44(-0.32%)
Mar 30, 2005	2006	2006	2006	2006	0	+31.79(+1.61%)
Mar 29, 2005	1974	1974	1974	1974	0	-18.64(-0.94%)
Mar 28, 2005	1993	1993	1993	1993	0	+1.46(+0.07%)
Mar 24, 2005	1991	1991	1991	1991	0	+0.84(+0.04%)
Mar 23, 2005	1990	1990	1990	1990	0	+0.88(+0.04%)
Mar 22, 2005	1989	1989	1989	1989	0	-18.17(-0.91%)
Mar 21, 2005	2008	2008	2008	2008	0	-0.28(-0.01%)
Mar 18, 2005	2008	2008	2008	2008	0	-8.63(-0.43%)
Mar 17, 2005	2016	2016	2016	2016	0	+0.67(+0.03%)
Mar 16, 2005	2016	2016	2016	2016	0	-19.23(-0.94%)
Mar 15, 2005	2035	2035	2035	2035	0	-16.06(-0.78%)
Mar 14, 2005	2051	2051	2051	2051	0	+9.44(+0.46%)
Mar 11, 2005	2042	2042	2042	2042	0	-18.12(-0.88%)
Mar 10, 2005	2060	2060	2060	2060	0	-1.57(-0.08%)
Mar 09, 2005	2061	2061	2061	2061	0	-12.26(-0.59%)
Mar 08, 2005	2074	2074	2074	2074	0	-16.66(-0.80%)
Mar 07, 2005	2090	2090	2090	2090	0	+19.60(+0.95%)
Mar 04, 2005	2071	2071	2071	2071	0	+12.21(+0.59%)
Mar 03, 2005	2058	2058	2058	2058	0	-9.10(-0.44%)
Mar 02, 2005	2068	2068	2068	2068	0	-3.75(-0.18%)
Mar 01, 2005	2071	2071	2071	2071	0	+19.53(+0.95%)
Feb 28, 2005	2052	2052	2052	2052	0	-13.68(-0.66%)
Feb 25, 2005	2065	2065	2065	2065	0	+13.70(+0.67%)
Feb 24, 2005	2052	2052	2052	2052	0	+20.45(+1.01%)
Feb 23, 2005	2031	2031	2031	2031	0	+0.93(+0.05%)
Feb 22, 2005	2030	2030	2030	2030	0	-28.30(-1.37%)
Feb 18, 2005	2059	2059	2059	2059	0	-2.72(-0.13%)
Feb 17, 2005	2061	2061	2061	2061	0	-26.09(-1.25%)
Feb 16, 2005	2087	2087	2087	2087	0	-1.78(-0.09%)
Feb 15, 2005	2089	2089	2089	2089	0	+6.30(+0.30%)
Feb 14, 2005	2083	2083	2083	2083	0	+6.25(+0.30%)
Feb 11, 2005	2077	2077	2077	2077	0	+23.56(+1.15%)
Feb 10, 2005	2053	2053	2053	2053	0	+0.55(+0.03%)
Feb 09, 2005	2053	2053	2053	2053	0	-34.13(-1.64%)
Feb 08, 2005	2087	2087	2087	2087	0	+4.65(+0.22%)
Feb 07, 2005	2082	2082	2082	2082	0	-4.63(-0.22%)
Feb 04, 2005	2087	2087	2087	2087	0	+29.02(+1.41%)
Feb 03, 2005	2058	2058	2058	2058	0	-17.42(-0.84%)
Feb 02, 2005	2075	2075	2075	2075	0	+6.36(+0.31%)
Feb 01, 2005	2069	2069	2069	2069	0	+6.29(+0.30%)
Jan 31, 2005	2062	2062	2062	2062	0	+26.58(+1.31%)
Jan 28, 2005	2036	2036	2036	2036	0	-11.32(-0.55%)
Jan 27, 2005	2047	2047	2047	2047	0	+1.06(+0.05%)
Jan 26, 2005	2046	2046	2046	2046	0	+26.14(+1.29%)
Jan 25, 2005	2020	2020	2020	2020	0	+11.25(+0.56%)
Jan 24, 2005	2009	2009	2009	2009	0	-25.57(-1.26%)
Jan 21, 2005	2034	2034	2034	2034	0	-11.61(-0.57%)
Jan 20, 2005	2046	2046	2046	2046	0	-27.71(-1.34%)
Jan 19, 2005	2074	2074	2074	2074	0	-32.45(-1.54%)
Jan 18, 2005	2106	2106	2106	2106	0	+18.13(+0.87%)
Jan 14, 2005	2088	2088	2088	2088	0	+17.35(+0.84%)
Jan 13, 2005	2071	2071	2071	2071	0	-21.97(-1.05%)
Jan 12, 2005	2093	2093	2093	2093	0	+12.91(+0.62%)
Jan 11, 2005	2080	2080	2080	2080	0	-17.42(-0.83%)
Jan 10, 2005	2097	2097	2097	2097	0	+8.43(+0.40%)
Jan 07, 2005	2089	2089	2089	2089	0	-1.39(-0.07%)
Jan 06, 2005	2090	2090	2090	2090	0	-1.24(-0.06%)
Jan 05, 2005	2091	2091	2091	2091	0	-16.62(-0.79%)
Jan 04, 2005	2108	2108	2108	2108	0	-44.29(-2.06%)
Jan 03, 2005	2152	2152	2152	2152	0	-23.29(-1.07%)
Dec 31, 2004	2175	2175	2175	2175	0	-2.90(-0.13%)
Dec 30, 2004	2178	2178	2178	2178	0	+1.34(+0.06%)
Dec 29, 2004	2177	2177	2177	2177	0	-0.19(-0.01%)
Dec 28, 2004	2177	2177	2177	2177	0	+22.97(+1.07%)
Dec 27, 2004	2154	2154	2154	2154	0	-6.40(-0.30%)
Dec 23, 2004	2161	2161	2161	2161	0	+3.59(+0.17%)
Dec 22, 2004	2157	2157	2157	2157	0	+6.12(+0.28%)
Dec 21, 2004	2151	2151	2151	2151	0	+23.06(+1.08%)
Dec 20, 2004	2128	2128	2128	2128	0	-7.35(-0.34%)
Dec 17, 2004	2135	2135	2135	2135	0	-10.95(-0.51%)
Dec 16, 2004	2146	2146	2146	2146	0	-16.40(-0.76%)
Dec 15, 2004	2160	2171	2151	2163	0	+2.71(+0.13%)
Dec 14, 2004	2145	2164	2145	2160	0	+11.34(+0.53%)
Dec 13, 2004	2141	2148	2132	2148	0	+20.43(+0.96%)
Dec 10, 2004	2121	2135	2120	2128	0	-0.94(-0.04%)
Dec 09, 2004	2110	2134	2098	2129	0	+2.90(+0.14%)
Dec 08, 2004	2118	2131	2111	2126	0	+11.45(+0.54%)
Dec 07, 2004	2154	2161	2115	2115	0	-36.59(-1.70%)
Dec 06, 2004	2145	2157	2138	2151	0	+3.29(+0.15%)
Dec 03, 2004	2153	2165	2146	2148	0	+4.39(+0.20%)
Dec 02, 2004	2134	2156	2132	2144	0	+5.34(+0.25%)
Dec 01, 2004	2105	2138	2105	2138	0	+41.42(+1.98%)
Nov 30, 2004	2105	2107	2097	2097	0	-10.06(-0.48%)
Nov 29, 2004	2111	2118	2090	2107	0	+4.90(+0.23%)
Nov 26, 2004	2102	2110	2102	2102	0	-0.57(-0.03%)
Nov 24, 2004	2092	2104	2090	2103	0	+18.26(+0.88%)
Nov 23, 2004	2082	2092	2069	2084	0	-0.91(-0.04%)
Nov 22, 2004	2066	2085	2053	2085	0	+14.56(+0.70%)
Nov 19, 2004	2071	2103	2071	2071	0	-33.65(-1.60%)
Nov 18, 2004	2096	2105	2089	2104	0	+4.60(+0.22%)
Nov 17, 2004	2091	2112	2091	2100	0	+21.06(+1.01%)
Nov 16, 2004	2087	2087	2073	2079	0	-15.47(-0.74%)
Nov 15, 2004	2083	2094	2079	2094	0	+8.75(+0.42%)
Nov 12, 2004	2065	2085	2056	2085	0	+24.07(+1.17%)
Nov 11, 2004	2041	2061	2040	2061	0	+26.71(+1.31%)
Nov 10, 2004	2040	2047	2032	2035	0	-8.77(-0.43%)
Nov 09, 2004	2039	2050	2034	2043	0	+4.08(+0.20%)
Nov 08, 2004	2038	2045	2034	2039	0	+0.31(+0.02%)
Nov 05, 2004	2035	2047	2026	2039	0	+15.31(+0.76%)
Nov 04, 2004	1998	2024	1992	2024	0	+19.30(+0.96%)
Nov 03, 2004	2014	2020	1993	2004	0	+19.54(+0.98%)
Nov 02, 2004	1981	2003	1979	1985	0	+4.92(+0.25%)
Nov 01, 2004	1975	1984	1969	1980	0	+4.88(+0.25%)
Oct 29, 2004	1975	1984	1964	1975	0	-0.75(-0.04%)
Oct 28, 2004	1963	1980	1960	1976	0	+5.75(+0.29%)
Oct 27, 2004	1928	1971	1926	1970	0	+41.20(+2.14%)
Oct 26, 2004	1915	1929	1905	1929	0	+14.75(+0.77%)
Oct 25, 2004	1911	1921	1906	1914	0	-1.10(-0.06%)
Oct 22, 2004	1952	1953	1914	1915	0	-38.48(-1.97%)
Oct 21, 2004	1940	1957	1933	1954	0	+20.65(+1.07%)
Oct 20, 2004	1920	1934	1911	1933	0	+10.07(+0.52%)
Oct 19, 2004	1944	1953	1923	1923	0	-13.62(-0.70%)
Oct 18, 2004	1910	1937	1904	1937	0	+25.02(+1.31%)
Oct 15, 2004	1908	1924	1899	1912	0	+8.48(+0.45%)
Oct 14, 2004	1921	1922	1901	1903	0	-17.51(-0.91%)
Oct 13, 2004	1945	1948	1914	1921	0	-4.64(-0.24%)
Oct 12, 2004	1914	1930	1904	1925	0	-3.59(-0.19%)
Oct 11, 2004	1924	1931	1921	1929	0	+8.79(+0.46%)
Oct 08, 2004	1941	1949	1918	1920	0	-28.55(-1.47%)
Oct 07, 2004	1967	1970	1948	1949	0	-22.51(-1.14%)
Oct 06, 2004	1954	1971	1947	1971	0	+15.53(+0.79%)
Oct 05, 2004	1950	1961	1947	1956	0	+3.10(+0.16%)
Oct 04, 2004	1955	1966	1950	1952	0	+10.20(+0.53%)
Oct 01, 2004	1910	1942	1909	1942	0	+45.36(+2.39%)
Sep 30, 2004	1893	1902	1888	1897	0	+2.90(+0.15%)
Sep 29, 2004	1871	1894	1870	1894	0	+24.07(+1.29%)
Sep 28, 2004	1866	1874	1853	1870	0	+9.99(+0.54%)
Sep 27, 2004	1871	1872	1859	1860	0	-19.60(-1.04%)
Sep 24, 2004	1889	1897	1879	1879	0	-6.95(-0.37%)
Sep 23, 2004	1887	1895	1883	1886	0	+0.72(+0.04%)
Sep 22, 2004	1910	1910	1885	1886	0	-35.47(-1.85%)
Sep 21, 2004	1913	1926	1909	1921	0	+13.11(+0.69%)
Sep 20, 2004	1903	1922	1900	1908	0	-2.02(-0.11%)
Sep 17, 2004	1907	1911	1897	1910	0	+6.01(+0.32%)
Sep 16, 2004	1899	1914	1898	1904	0	+7.56(+0.40%)
Sep 15, 2004	1908	1908	1892	1897	0	-18.88(-0.99%)
Sep 14, 2004	1909	1918	1902	1915	0	+5.02(+0.26%)
Sep 13, 2004	1900	1919	1898	1910	0	+16.07(+0.85%)
Sep 10, 2004	1870	1896	1863	1894	0	+24.66(+1.32%)
Sep 09, 2004	1859	1875	1849	1870	0	+19.01(+1.03%)
Sep 08, 2004	1855	1870	1850	1851	0	-7.92(-0.43%)
Sep 07, 2004	1856	1865	1847	1859	0	+14.08(+0.76%)
Sep 03, 2004	1858	1867	1841	1844	0	-28.95(-1.55%)
Sep 02, 2004	1848	1876	1847	1873	0	+23.02(+1.24%)
Sep 01, 2004	1833	1859	1833	1850	0	+12.31(+0.67%)
Aug 31, 2004	1838	1842	1820	1838	0	+1.61(+0.09%)
Aug 30, 2004	1856	1856	1836	1836	0	-25.60(-1.37%)
Aug 27, 2004	1855	1866	1855	1862	0	+9.17(+0.49%)
Aug 26, 2004	1856	1860	1849	1853	0	-7.80(-0.42%)
Aug 25, 2004	1837	1862	1830	1861	0	+23.83(+1.30%)
Aug 24, 2004	1847	1850	1829	1837	0	-1.81(-0.10%)
Aug 23, 2004	1844	1848	1835	1839	0	+0.68(+0.04%)
Aug 20, 2004	1820	1843	1816	1838	0	+18.13(+1.00%)
Aug 19, 2004	1826	1829	1812	1820	0	-11.48(-0.63%)
Aug 18, 2004	1788	1831	1785	1831	0	+36.12(+2.01%)
Aug 17, 2004	1792	1805	1792	1795	0	+12.41(+0.70%)
Aug 16, 2004	1760	1789	1760	1783	0	+25.62(+1.46%)
Aug 13, 2004	1762	1769	1751	1757	0	+4.73(+0.27%)
Aug 12, 2004	1771	1775	1752	1752	0	-29.93(-1.68%)
Aug 11, 2004	1778	1787	1760	1782	0	-26.28(-1.45%)
Aug 10, 2004	1782	1809	1782	1809	0	+34.06(+1.92%)
Aug 09, 2004	1782	1787	1774	1775	0	-2.25(-0.13%)
Aug 06, 2004	1806	1806	1776	1777	0	-44.74(-2.46%)
Aug 05, 2004	1857	1860	1820	1822	0	-33.43(-1.80%)
Aug 04, 2004	1851	1865	1842	1855	0	-4.36(-0.23%)
Aug 03, 2004	1887	1888	1859	1859	0	-32.67(-1.73%)
Aug 02, 2004	1875	1893	1870	1892	0	+4.73(+0.25%)
Jul 30, 2004	1879	1896	1876	1887	0	+6.30(+0.33%)
Jul 29, 2004	1872	1885	1868	1881	0	+22.80(+1.23%)
Jul 28, 2004	1861	1869	1832	1858	0	-10.84(-0.58%)
Jul 27, 2004	1844	1872	1843	1869	0	+30.08(+1.64%)
Jul 26, 2004	1852	1860	1829	1839	0	-10.07(-0.54%)
Jul 23, 2004	1874	1874	1847	1849	0	-39.97(-2.12%)
Jul 22, 2004	1872	1893	1854	1889	0	+14.69(+0.78%)
Jul 21, 2004	1933	1933	1874	1874	0	-42.70(-2.23%)
Jul 20, 2004	1887	1917	1886	1917	0	+33.24(+1.76%)
Jul 19, 2004	1889	1894	1870	1884	0	+0.68(+0.04%)
Jul 16, 2004	1926	1926	1883	1883	0	-29.56(-1.55%)
Jul 15, 2004	1920	1926	1910	1913	0	-2.17(-0.11%)
Jul 14, 2004	1914	1938	1909	1915	0	-16.78(-0.87%)
Jul 13, 2004	1940	1945	1931	1932	0	-5.26(-0.27%)
Jul 12, 2004	1936	1941	1921	1937	0	-9.41(-0.48%)
Jul 09, 2004	1946	1961	1940	1946	0	+11.01(+0.57%)
Jul 08, 2004	1952	1964	1935	1935	0	-30.76(-1.56%)
Jul 07, 2004	1961	1977	1961	1966	0	+2.65(+0.13%)
Jul 06, 2004	1995	1995	1959	1963	0	-43.23(-2.15%)
Jul 02, 2004	2014	2015	1997	2007	0	-8.89(-0.44%)
Jul 01, 2004	2046	2046	2007	2016	0	-32.24(-1.57%)
Jun 30, 2004	2038	2056	2032	2048	0	+12.86(+0.63%)
Jun 29, 2004	2017	2038	2017	2035	0	+15.11(+0.75%)
Jun 28, 2004	2039	2040	2014	2020	0	-5.65(-0.28%)
Jun 25, 2004	2017	2034	2016	2025	0	+9.90(+0.49%)
Jun 24, 2004	2020	2032	2014	2016	0	-5.41(-0.27%)
Jun 23, 2004	1992	2023	1991	2021	0	+26.83(+1.35%)
Jun 22, 2004	1976	1995	1965	1994	0	+19.77(+1.00%)
Jun 21, 2004	1991	1995	1972	1974	0	-12.35(-0.62%)
Jun 18, 2004	1978	2000	1974	1987	0	+3.06(+0.15%)
Jun 17, 2004	1994	1994	1976	1984	0	-14.56(-0.73%)
Jun 16, 2004	1997	2002	1991	1998	0	+2.63(+0.13%)
Jun 15, 2004	1982	2007	1982	1996	0	+25.61(+1.30%)
Jun 14, 2004	1988	1988	1963	1970	0	-29.88(-1.49%)
Jun 10, 2004	1997	2001	1989	2000	0	+9.26(+0.47%)
Jun 09, 2004	2015	2019	1990	1991	0	-32.92(-1.63%)
Jun 08, 2004	2011	2024	2008	2024	0	+2.91(+0.14%)
Jun 07, 2004	1992	2021	1991	2021	0	+42.00(+2.12%)
Jun 04, 2004	1983	1996	1978	1979	0	+18.36(+0.94%)
Jun 03, 2004	1984	1984	1960	1960	0	-28.72(-1.44%)
Jun 02, 2004	1995	1998	1979	1989	0	-1.79(-0.09%)
Jun 01, 2004	1979	1991	1973	1991	14,590,300	+4.03(+0.20%)
May 28, 2004	1986	1991	1977	1987	12,331,900	+2.24(+0.11%)
May 27, 2004	1983	1992	1969	1984	16,412,600	+8.35(+0.42%)
May 26, 2004	1961	1976	1958	1976	15,910,300	+11.50(+0.59%)
May 25, 2004	1921	1967	1914	1965	17,706,000	+41.67(+2.17%)
May 24, 2004	1925	1934	1916	1923	14,220,800	+10.89(+0.57%)
May 21, 2004	1910	1918	1900	1912	13,766,200	+15.50(+0.82%)
May 20, 2004	1903	1912	1890	1897	15,409,000	-1.58(-0.08%)
May 19, 2004	1918	1936	1898	1898	18,349,600	+0.35(+0.02%)
May 18, 2004	1892	1903	1891	1898	14,351,000	+21.18(+1.13%)
May 17, 2004	1881	1888	1865	1877	15,288,900	-27.61(-1.45%)
May 14, 2004	1922	1927	1898	1904	15,263,600	-21.78(-1.13%)
May 13, 2004	1919	1938	1914	1926	15,586,200	+0.44(+0.02%)
May 12, 2004	1924	1927	1879	1926	18,877,800	-5.76(-0.30%)
May 11, 2004	1910	1931	1910	1931	16,452,200	+35.28(+1.86%)
May 10, 2004	1905	1908	1880	1896	18,956,300	-21.89(-1.14%)
May 07, 2004	1932	1957	1918	1918	16,370,900	-19.78(-1.02%)
May 06, 2004	1946	1950	1923	1938	17,507,700	-19.52(-1.00%)
May 05, 2004	1955	1967	1949	1957	15,866,600	+6.78(+0.35%)
May 04, 2004	1942	1970	1934	1950	18,575,300	+11.76(+0.61%)

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

Composite Estimate (EST: COMP )

Historical Prices

Popular Pages