Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	1172	1175	1166	1169	0	-3.84(-0.33%)
Mar 30, 2010	1174	1178	1169	1173	0	+0.05(+0.00%)
Mar 29, 2010	1168	1175	1168	1173	0	+6.63(+0.57%)
Mar 26, 2010	1168	1174	1161	1167	0	+0.86(+0.07%)
Mar 25, 2010	1170	1181	1165	1166	0	-1.99(-0.17%)
Mar 24, 2010	1173	1173	1166	1168	0	-6.45(-0.55%)
Mar 23, 2010	1166	1175	1164	1174	0	+8.36(+0.72%)
Mar 22, 2010	1157	1168	1153	1166	0	+5.91(+0.51%)
Mar 19, 2010	1167	1169	1155	1160	0	-5.93(-0.51%)
Mar 18, 2010	1166	1168	1161	1166	0	-0.38(-0.03%)
Mar 17, 2010	1160	1170	1160	1166	0	+6.75(+0.58%)
Mar 16, 2010	1151	1160	1150	1159	0	+8.95(+0.78%)
Mar 15, 2010	1144	1151	1143	1151	0	+0.52(+0.05%)
Mar 12, 2010	1152	1153	1147	1150	0	-0.25(-0.02%)
Mar 11, 2010	1144	1150	1139	1150	0	+4.63(+0.40%)
Mar 10, 2010	1140	1148	1140	1146	0	+5.16(+0.45%)
Mar 09, 2010	1138	1145	1135	1140	0	+1.95(+0.17%)
Mar 08, 2010	1138	1141	1137	1138	0	-0.20(-0.02%)
Mar 05, 2010	1125	1139	1125	1139	0	+15.73(+1.40%)
Mar 04, 2010	1119	1124	1117	1123	0	+4.18(+0.37%)
Mar 03, 2010	1119	1126	1117	1119	0	+0.48(+0.04%)
Mar 02, 2010	1117	1123	1117	1118	0	+2.60(+0.23%)
Mar 01, 2010	1105	1116	1105	1116	0	+11.22(+1.02%)
Feb 26, 2010	1103	1107	1098	1104	0	+1.55(+0.14%)
Feb 25, 2010	1101	1104	1086	1103	0	-2.30(-0.21%)
Feb 24, 2010	1096	1106	1096	1105	0	+10.64(+0.97%)
Feb 23, 2010	1107	1109	1092	1095	0	-13.41(-1.21%)
Feb 22, 2010	1110	1112	1105	1108	0	-1.16(-0.10%)
Feb 19, 2010	1105	1112	1101	1109	0	+2.42(+0.22%)
Feb 18, 2010	1099	1108	1097	1107	0	+7.24(+0.66%)
Feb 17, 2010	1096	1101	1095	1100	0	+4.64(+0.42%)
Feb 16, 2010	1079	1096	1079	1095	0	+19.36(+1.80%)
Feb 12, 2010	1076	1076	1076	1076	4,160,679,936	-2.96(-0.27%)
Feb 11, 2010	1067	1080	1061	1078	0	+10.34(+0.97%)
Feb 10, 2010	1070	1074	1059	1068	0	-2.39(-0.22%)
Feb 09, 2010	1060	1079	1060	1071	0	+13.78(+1.30%)
Feb 08, 2010	1066	1071	1057	1057	0	-9.45(-0.89%)
Feb 05, 2010	1064	1067	1044	1066	0	+3.08(+0.29%)
Feb 04, 2010	1097	1097	1063	1063	0	-34.17(-3.11%)
Feb 03, 2010	1101	1103	1094	1097	0	-6.04(-0.55%)
Feb 02, 2010	1090	1105	1088	1103	0	+14.13(+1.30%)
Feb 01, 2010	1074	1089	1074	1089	0	+15.32(+1.43%)
Jan 29, 2010	1088	1096	1072	1074	0	-10.66(-0.98%)
Jan 28, 2010	1097	1100	1078	1085	0	-12.97(-1.18%)
Jan 27, 2010	1092	1100	1083	1098	0	+5.33(+0.49%)
Jan 26, 2010	1096	1104	1090	1092	0	-4.61(-0.42%)
Jan 25, 2010	1092	1103	1092	1097	0	+5.02(+0.46%)
Jan 22, 2010	1115	1115	1090	1092	0	-24.72(-2.21%)
Jan 21, 2010	1139	1142	1115	1116	0	-21.56(-1.89%)
Jan 20, 2010	1148	1148	1129	1138	0	-12.19(-1.06%)
Jan 19, 2010	1136	1150	1136	1150	0	+14.20(+1.25%)
Jan 15, 2010	1148	1136	1136	1136	463,762,688	-12.43(-1.08%)
Jan 14, 2010	1146	1150	1144	1148	0	+2.78(+0.24%)
Jan 13, 2010	1137	1148	1133	1146	0	+9.46(+0.83%)
Jan 12, 2010	1144	1144	1132	1136	0	-10.76(-0.94%)
Jan 11, 2010	1146	1150	1047	1147	0	+13.99(+1.23%)
Jan 04, 2010	1117	1134	1117	1133	0	+17.89(+1.60%)
Jan 01, 2010	1115	1115	1115	1115	0	+0.00(+0.00%)
Dec 31, 2009	1127	1128	1115	1115	0	-11.32(-1.00%)
Dec 30, 2009	1126	1126	1122	1126	0	+0.22(+0.02%)
Dec 29, 2009	1129	1130	1126	1126	0	-1.58(-0.14%)
Dec 28, 2009	1128	1130	1124	1128	0	+1.30(+0.12%)
Dec 25, 2009	1121	1126	1121	1126	0	+0.00(+0.00%)
Dec 24, 2009	1121	1126	1121	1126	0	+5.89(+0.53%)
Dec 23, 2009	1119	1122	1116	1121	0	+2.57(+0.23%)
Dec 22, 2009	1115	1120	1115	1118	0	+3.97(+0.36%)
Dec 21, 2009	1105	1118	1105	1114	0	+11.58(+1.05%)
Dec 18, 2009	1098	1104	1094	1102	0	+6.39(+0.58%)
Dec 17, 2009	1106	1106	1096	1096	0	-13.10(-1.18%)
Dec 16, 2009	1109	1116	1108	1109	0	+1.25(+0.11%)
Dec 15, 2009	1114	1114	1105	1108	0	-6.18(-0.55%)
Dec 14, 2009	1108	1115	1108	1114	0	+7.70(+0.70%)
Dec 11, 2009	1104	1108	1101	1106	0	+4.06(+0.37%)
Dec 10, 2009	1099	1106	1099	1102	0	+6.40(+0.58%)
Dec 09, 2009	1091	1097	1086	1096	0	+4.01(+0.37%)
Dec 08, 2009	1103	1103	1089	1092	0	-11.31(-1.03%)
Dec 07, 2009	1106	1111	1101	1103	0	-2.73(-0.25%)
Dec 04, 2009	1100	1119	1097	1106	0	+6.06(+0.55%)
Dec 03, 2009	1111	1117	1099	1100	0	-9.32(-0.84%)
Dec 02, 2009	1109	1116	1105	1109	0	+0.38(+0.03%)
Dec 01, 2009	1099	1112	1099	1109	0	+13.23(+1.21%)
Nov 30, 2009	1091	1097	1086	1096	0	+4.14(+0.38%)
Nov 27, 2009	1105	1105	1084	1091	0	-19.14(-1.72%)
Nov 26, 2009	1106	1111	1105	1111	0	+0.00(+0.00%)
Nov 25, 2009	1106	1111	1105	1111	0	+4.98(+0.45%)
Nov 24, 2009	1106	1108	1098	1106	0	-0.59(-0.05%)
Nov 23, 2009	1095	1112	1095	1106	0	+14.86(+1.36%)
Nov 20, 2009	1095	1095	1087	1091	0	-3.52(-0.32%)
Nov 19, 2009	1106	1106	1088	1095	0	-14.90(-1.34%)
Nov 18, 2009	1109	1111	1103	1110	0	-0.52(-0.05%)
Nov 17, 2009	1109	1111	1102	1110	0	+1.02(+0.09%)
Nov 16, 2009	1094	1114	1094	1109	0	+15.82(+1.45%)
Nov 13, 2009	1090	1098	1085	1093	0	+6.24(+0.57%)
Nov 12, 2009	1098	1102	1085	1087	0	-11.27(-1.03%)
Nov 11, 2009	1096	1105	1094	1099	0	+5.50(+0.50%)
Nov 10, 2009	1092	1096	1087	1093	0	-0.07(-0.01%)
Nov 09, 2009	1072	1093	1072	1093	0	+23.78(+2.22%)
Nov 06, 2009	1065	1071	1059	1069	0	+2.67(+0.25%)
Nov 05, 2009	1047	1067	1047	1067	0	+20.13(+1.92%)
Nov 04, 2009	1047	1061	1045	1046	0	+1.09(+0.10%)
Nov 03, 2009	1041	1046	1034	1045	0	+2.53(+0.24%)
Nov 02, 2009	1036	1052	1029	1043	0	+6.69(+0.65%)
Oct 30, 2009	1065	1065	1033	1036	0	-29.92(-2.81%)
Oct 29, 2009	1044	1067	1044	1066	0	+23.48(+2.25%)
Oct 28, 2009	1062	1063	1042	1043	0	-20.78(-1.95%)
Oct 27, 2009	1068	1072	1061	1063	0	-3.54(-0.33%)
Oct 26, 2009	1089	1092	1065	1067	0	-12.65(-1.17%)
Oct 23, 2009	1083	1084	1075	1080	0	-13.31(-1.22%)
Oct 22, 2009	1081	1095	1074	1093	0	+11.51(+1.06%)
Oct 21, 2009	1090	1101	1081	1081	0	-9.66(-0.89%)
Oct 20, 2009	1086	1092	1086	1091	0	-6.85(-0.62%)
Oct 19, 2009	1088	1100	1086	1098	0	+10.23(+0.94%)
Oct 16, 2009	1095	1095	1082	1088	0	-8.88(-0.81%)
Oct 15, 2009	1090	1097	1086	1097	0	+4.54(+0.42%)
Oct 14, 2009	1079	1093	1079	1092	0	+18.83(+1.75%)
Oct 13, 2009	1075	1075	1067	1073	0	-3.00(-0.28%)
Oct 12, 2009	1078	1079	1072	1076	0	+4.70(+0.44%)
Oct 09, 2009	1065	1072	1063	1071	0	+6.01(+0.56%)
Oct 08, 2009	1060	1071	1060	1065	0	+7.90(+0.75%)
Oct 07, 2009	1054	1058	1050	1058	0	+2.86(+0.27%)
Oct 06, 2009	1042	1061	1042	1055	0	+14.26(+1.37%)
Oct 05, 2009	1027	1043	1026	1040	0	+15.25(+1.49%)
Oct 02, 2009	1030	1031	1020	1025	0	-4.64(-0.45%)
Oct 01, 2009	1055	1055	1029	1030	0	-27.23(-2.58%)
Sep 30, 2009	1061	1063	1046	1057	0	-3.53(-0.33%)
Sep 29, 2009	1064	1070	1058	1061	0	-2.37(-0.22%)
Sep 28, 2009	1045	1065	1045	1063	0	+18.60(+1.78%)
Sep 25, 2009	1049	1053	1041	1044	0	-6.40(-0.61%)
Sep 24, 2009	1063	1066	1046	1051	0	-10.09(-0.95%)
Sep 23, 2009	1073	1080	1060	1061	0	-10.79(-1.01%)
Sep 22, 2009	1066	1074	1066	1072	0	+7.00(+0.66%)
Sep 21, 2009	1067	1067	1057	1065	0	-3.64(-0.34%)
Sep 18, 2009	1067	1072	1064	1068	0	+2.81(+0.26%)
Sep 17, 2009	1068	1075	1061	1065	0	-3.27(-0.31%)
Sep 16, 2009	1054	1069	1053	1069	0	+16.13(+1.53%)
Sep 15, 2009	1049	1056	1043	1053	0	+3.29(+0.31%)
Sep 14, 2009	1040	1050	1035	1049	0	+6.61(+0.63%)
Sep 11, 2009	1044	1048	1038	1043	0	-1.41(-0.14%)
Sep 10, 2009	1033	1044	1028	1044	0	+10.77(+1.04%)
Sep 09, 2009	1025	1036	1024	1033	0	+7.98(+0.78%)
Sep 08, 2009	1019	1026	1019	1025	0	+8.99(+0.88%)
Sep 07, 2009	1004	1016	1002	1016	0	+0.00(+0.00%)
Sep 04, 2009	1004	1016	1002	1016	0	+13.16(+1.31%)
Sep 03, 2009	996.12	1003	992.25	1003	0	+8.49(+0.85%)
Sep 02, 2009	996.07	1000	991.97	994.75	0	-3.29(-0.33%)
Sep 01, 2009	1020	1028	996.28	998.04	0	-22.58(-2.21%)
Aug 31, 2009	1025	1025	1015	1021	0	-8.31(-0.81%)
Aug 28, 2009	1032	1039	1023	1029	0	-2.05(-0.20%)
Aug 27, 2009	1028	1033	1016	1031	0	+2.86(+0.28%)
Aug 26, 2009	1027	1032	1022	1028	0	+0.12(+0.01%)
Aug 25, 2009	1027	1038	1026	1028	0	+2.43(+0.24%)
Aug 24, 2009	1027	1036	1022	1026	0	-0.56(-0.05%)
Aug 21, 2009	1009	1028	1009	1026	0	+18.76(+1.86%)
Aug 20, 2009	996.41	1009	996.39	1007	0	+10.91(+1.09%)
Aug 19, 2009	986.88	999.61	980.62	996.46	0	+6.79(+0.69%)
Aug 18, 2009	980.62	991.20	980.62	989.67	0	+9.94(+1.01%)
Aug 17, 2009	998.18	998.18	978.51	979.73	0	-24.36(-2.43%)
Aug 14, 2009	1012	1013	994.60	1004	0	-8.64(-0.85%)
Aug 13, 2009	1006	1013	1001	1013	0	+6.92(+0.69%)
Aug 12, 2009	994.00	1013	993.36	1006	0	+11.46(+1.15%)
Aug 11, 2009	1006	1006	992.40	994.35	0	-12.75(-1.27%)
Aug 10, 2009	1009	1010	1001	1007	0	-3.38(-0.33%)
Aug 07, 2009	999.83	1018	999.83	1010	0	+13.40(+1.34%)
Aug 06, 2009	1004	1008	992.49	997.08	0	-5.64(-0.56%)
Aug 05, 2009	1005	1007	994.31	1003	0	-2.93(-0.29%)
Aug 04, 2009	1001	1007	996.68	1006	0	+3.02(+0.30%)
Aug 03, 2009	990.22	1004	990.22	1003	0	+15.15(+1.53%)
Jul 31, 2009	986.80	993.18	982.85	987.48	0	+0.73(+0.07%)
Jul 30, 2009	976.01	996.68	976.01	986.75	0	+11.60(+1.19%)
Jul 29, 2009	977.66	977.76	968.65	975.15	0	-4.47(-0.46%)
Jul 28, 2009	981.48	982.35	969.35	979.62	0	-2.56(-0.26%)
Jul 27, 2009	979.44	982.49	972.29	982.18	0	+2.92(+0.30%)
Jul 24, 2009	972.16	979.79	965.95	979.26	0	+2.97(+0.30%)
Jul 23, 2009	954.07	979.42	953.27	976.29	0	+22.22(+2.33%)
Jul 22, 2009	953.40	959.83	947.75	954.07	0	-0.51(-0.05%)
Jul 21, 2009	951.97	956.53	943.22	954.58	0	+3.45(+0.36%)
Jul 20, 2009	942.07	951.62	940.99	951.13	0	+10.75(+1.14%)
Jul 17, 2009	940.56	941.89	934.65	940.38	0	-0.36(-0.04%)
Jul 16, 2009	930.17	943.96	927.45	940.74	0	+8.06(+0.86%)
Jul 15, 2009	910.15	933.95	910.15	932.68	0	+26.84(+2.96%)
Jul 14, 2009	900.77	905.84	896.50	905.84	0	+4.79(+0.53%)
Jul 13, 2009	883.73	901.05	883.39	901.05	0	+21.92(+2.49%)
Jul 10, 2009	880.03	883.57	872.81	879.13	0	-3.55(-0.40%)
Jul 09, 2009	881.28	887.86	878.45	882.68	0	+3.12(+0.35%)
Jul 08, 2009	881.90	886.80	869.32	879.56	0	-1.47(-0.17%)
Jul 07, 2009	898.60	898.60	879.93	881.03	0	-17.69(-1.97%)
Jul 06, 2009	894.27	898.72	886.36	898.72	0	+2.30(+0.26%)
Jul 03, 2009	921.24	921.24	896.42	896.42	0	+0.00(+0.00%)
Jul 02, 2009	921.24	921.24	896.42	896.42	0	-26.91(-2.91%)
Jul 01, 2009	920.82	931.92	920.82	923.33	0	+4.01(+0.44%)
Jun 30, 2009	927.15	930.01	912.86	919.32	0	-7.91(-0.85%)
Jun 29, 2009	919.86	927.99	916.18	927.23	0	+8.33(+0.91%)
Jun 26, 2009	918.84	922.00	913.03	918.90	0	-1.36(-0.15%)
Jun 25, 2009	907.95	921.42	906.56	920.26	0	+19.32(+2.14%)
Jun 24, 2009	896.31	910.85	896.31	900.94	0	+5.84(+0.65%)
Jun 23, 2009	893.46	898.69	888.86	895.10	0	+2.06(+0.23%)
Jun 22, 2009	918.13	918.13	893.04	893.04	0	-28.19(-3.06%)
Jun 19, 2009	919.96	927.09	915.80	921.23	0	+2.86(+0.31%)
Jun 18, 2009	910.86	921.93	907.94	918.37	0	+7.66(+0.84%)
Jun 17, 2009	911.89	918.44	903.78	910.71	0	-1.26(-0.14%)
Jun 16, 2009	925.60	928.00	911.60	911.97	0	-11.75(-1.27%)
Jun 15, 2009	942.45	942.45	919.65	923.72	0	-22.49(-2.38%)
Jun 12, 2009	943.44	946.30	935.66	946.21	0	+1.32(+0.14%)
Jun 11, 2009	939.04	956.23	939.04	944.89	0	+5.74(+0.61%)
Jun 10, 2009	942.73	949.77	927.97	939.15	0	-3.28(-0.35%)
Jun 09, 2009	940.35	946.92	936.15	942.43	0	+3.29(+0.35%)
Jun 08, 2009	932.38	946.33	926.44	939.14	0	-1.06(-0.11%)
Jun 05, 2009	945.67	951.69	934.13	940.20	0	-2.26(-0.24%)
Jun 04, 2009	932.49	942.47	929.32	942.46	0	+10.70(+1.15%)
Jun 03, 2009	942.51	942.51	923.85	931.76	0	-12.98(-1.37%)
Jun 02, 2009	942.87	949.38	938.46	944.74	0	+1.87(+0.20%)
Jun 01, 2009	923.26	947.77	923.26	942.87	0	+23.73(+2.58%)
May 29, 2009	907.02	920.02	903.56	919.14	0	+12.31(+1.36%)
May 28, 2009	892.96	909.45	887.60	906.83	0	+13.77(+1.54%)
May 27, 2009	909.95	913.84	891.87	893.06	0	-17.27(-1.90%)
May 26, 2009	887.00	911.76	881.46	910.33	0	+23.33(+2.63%)
May 25, 2009	888.68	896.65	883.75	887.00	0	+0.00(+0.00%)
May 22, 2009	888.68	896.65	883.75	887.00	0	-1.33(-0.15%)
May 21, 2009	900.42	900.42	879.61	888.33	0	-15.14(-1.68%)
May 20, 2009	908.62	924.60	901.37	903.47	0	-4.66(-0.51%)
May 19, 2009	909.67	916.39	905.22	908.13	0	-1.58(-0.17%)
May 18, 2009	886.07	910.00	886.07	909.71	0	+26.83(+3.04%)
May 15, 2009	892.76	896.97	878.94	882.88	0	-10.19(-1.14%)
May 14, 2009	884.24	898.36	882.52	893.07	0	+9.15(+1.04%)
May 13, 2009	905.40	905.40	882.80	883.92	0	-24.43(-2.69%)
May 12, 2009	910.52	915.57	896.46	908.35	0	-0.89(-0.10%)
May 11, 2009	922.99	922.99	908.68	909.24	0	-19.99(-2.15%)
May 08, 2009	909.03	930.17	909.03	929.23	0	+21.84(+2.41%)
May 07, 2009	919.58	929.58	901.36	907.39	0	-12.14(-1.32%)
May 06, 2009	903.95	920.28	903.95	919.53	0	+15.73(+1.74%)
May 05, 2009	906.10	907.70	897.34	903.80	0	-3.44(-0.38%)
May 04, 2009	879.21	907.85	879.21	907.24	0	+29.72(+3.39%)
May 01, 2009	872.74	880.48	866.10	877.52	0	+4.71(+0.54%)
Apr 30, 2009	876.59	888.70	868.51	872.81	0	-0.83(-0.10%)
Apr 29, 2009	856.85	882.06	856.85	873.64	0	+18.48(+2.16%)
Apr 28, 2009	854.48	864.48	847.12	855.16	0	-2.35(-0.27%)
Apr 27, 2009	862.82	868.83	854.65	857.51	0	-8.72(-1.01%)
Apr 24, 2009	853.91	871.80	853.91	866.23	0	+14.31(+1.68%)
Apr 23, 2009	844.62	852.87	835.45	851.92	0	+8.37(+0.99%)
Apr 22, 2009	847.26	861.78	840.57	843.55	0	-6.53(-0.77%)
Apr 21, 2009	831.25	850.09	826.83	850.08	0	+17.69(+2.13%)
Apr 20, 2009	868.27	868.27	832.39	832.39	0	-37.21(-4.28%)
Apr 17, 2009	865.18	875.63	860.87	869.60	0	+4.30(+0.50%)
Apr 16, 2009	854.54	870.35	847.04	865.30	0	+13.24(+1.55%)
Apr 15, 2009	839.44	852.93	835.58	852.06	0	+10.56(+1.25%)
Apr 14, 2009	856.88	856.88	840.25	841.50	0	-17.23(-2.01%)
Apr 13, 2009	855.33	864.10	845.35	858.73	0	+2.17(+0.25%)
Apr 10, 2009	829.29	856.91	829.29	856.56	0	+0.00(+0.00%)
Apr 09, 2009	829.29	856.91	829.29	856.56	0	+31.40(+3.81%)
Apr 08, 2009	816.76	828.42	814.84	825.16	0	+9.61(+1.18%)
Apr 07, 2009	834.12	834.12	814.53	815.55	0	-19.93(-2.39%)
Apr 06, 2009	839.75	839.75	822.79	835.48	0	-7.02(-0.83%)
Apr 03, 2009	835.13	842.50	826.70	842.50	0	+8.12(+0.97%)
Apr 02, 2009	814.53	845.61	814.53	834.38	0	+23.30(+2.87%)

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.