Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	1327	1330	1325	1326	0	-2.43(-0.18%)
Mar 30, 2011	1328	1328	1328	1328	0	+8.82(+0.67%)
Mar 29, 2011	1309	1319	1305	1319	0	+9.25(+0.71%)
Mar 28, 2011	1315	1320	1310	1310	0	-3.61(-0.27%)
Mar 25, 2011	1312	1319	1310	1314	0	+4.14(+0.32%)
Mar 24, 2011	1301	1311	1298	1310	0	+12.12(+0.93%)
Mar 23, 2011	1292	1301	1284	1298	0	+3.77(+0.29%)
Mar 22, 2011	1298	1299	1293	1294	0	-4.61(-0.36%)
Mar 21, 2011	1298	1300	1295	1298	0	+19.18(+1.50%)
Mar 18, 2011	1277	1289	1276	1279	0	+5.48(+0.43%)
Mar 17, 2011	1262	1279	1262	1274	0	+16.84(+1.34%)
Mar 16, 2011	1279	1281	1249	1257	0	-24.99(-1.95%)
Mar 15, 2011	1288	1288	1261	1282	0	-14.52(-1.12%)
Mar 14, 2011	1301	1301	1286	1296	0	-7.89(-0.60%)
Mar 11, 2011	1293	1308	1292	1304	0	+9.17(+0.71%)
Mar 10, 2011	1316	1316	1294	1295	0	-24.91(-1.89%)
Mar 09, 2011	1320	1323	1312	1320	0	-1.80(-0.14%)
Mar 08, 2011	1311	1326	1307	1322	0	+11.69(+0.89%)
Mar 07, 2011	1323	1328	1304	1310	0	-11.02(-0.83%)
Mar 04, 2011	1331	1331	1313	1321	0	-9.82(-0.74%)
Mar 03, 2011	1312	1332	1312	1331	0	+22.53(+1.72%)
Mar 02, 2011	1305	1314	1303	1308	0	+2.11(+0.16%)
Mar 01, 2011	1329	1332	1306	1306	0	-20.89(-1.57%)
Feb 28, 2011	1322	1329	1321	1327	0	+7.34(+0.56%)
Feb 25, 2011	1307	1321	1307	1320	0	+13.78(+1.06%)
Feb 24, 2011	1307	1311	1294	1306	0	-1.30(-0.10%)
Feb 23, 2011	1315	1318	1300	1307	0	-8.04(-0.61%)
Feb 22, 2011	1339	1339	1312	1315	0	-27.57(-2.05%)
Feb 18, 2011	1340	1344	1338	1343	0	+2.58(+0.19%)
Feb 17, 2011	1334	1342	1331	1340	0	+4.11(+0.31%)
Feb 16, 2011	1330	1338	1330	1336	0	+8.31(+0.63%)
Feb 15, 2011	1330	1330	1325	1328	0	-4.31(-0.32%)
Feb 14, 2011	1329	1333	1327	1332	0	+3.17(+0.24%)
Feb 11, 2011	1319	1331	1316	1329	0	+7.28(+0.55%)
Feb 10, 2011	1318	1323	1312	1322	0	+0.99(+0.07%)
Feb 09, 2011	1322	1325	1315	1321	0	-3.69(-0.28%)
Feb 08, 2011	1319	1325	1316	1325	0	+5.52(+0.42%)
Feb 07, 2011	1312	1323	1312	1319	0	+8.18(+0.62%)
Feb 04, 2011	1307	1311	1302	1311	0	+3.77(+0.29%)
Feb 03, 2011	1303	1309	1295	1307	0	+3.07(+0.24%)
Feb 02, 2011	1306	1308	1303	1304	0	-3.56(-0.27%)
Feb 01, 2011	1289	1309	1289	1308	0	+21.47(+1.67%)
Jan 31, 2011	1276	1287	1276	1286	0	+9.78(+0.77%)
Jan 28, 2011	1300	1303	1275	1276	0	-23.20(-1.79%)
Jan 27, 2011	1298	1301	1294	1300	0	+2.91(+0.22%)
Jan 26, 2011	1292	1300	1292	1297	0	+5.45(+0.42%)
Jan 25, 2011	1288	1291	1281	1291	0	+0.34(+0.03%)
Jan 24, 2011	1283	1292	1282	1291	0	+7.49(+0.58%)
Jan 21, 2011	1284	1291	1282	1283	0	+3.09(+0.24%)
Jan 20, 2011	1281	1283	1271	1280	0	-1.66(-0.13%)
Jan 19, 2011	1295	1295	1279	1282	0	-13.10(-1.01%)
Jan 18, 2011	1293	1296	1290	1295	0	+1.78(+0.14%)
Jan 14, 2011	1283	1293	1281	1293	0	+9.48(+0.74%)
Jan 13, 2011	1286	1287	1280	1284	0	-2.20(-0.17%)
Jan 12, 2011	1276	1287	1276	1286	0	+11.48(+0.90%)
Jan 11, 2011	1273	1277	1270	1274	0	+4.73(+0.37%)
Jan 10, 2011	1271	1272	1262	1270	0	-1.75(-0.14%)
Jan 07, 2011	1274	1277	1262	1272	0	-2.35(-0.18%)
Jan 06, 2011	1276	1278	1270	1274	0	-2.71(-0.21%)
Jan 05, 2011	1269	1278	1265	1277	0	+6.36(+0.50%)
Jan 04, 2011	1273	1274	1263	1270	0	-1.69(-0.13%)
Jan 03, 2011	1258	1276	1258	1272	0	+14.25(+1.13%)
Dec 31, 2010	1257	1259	1254	1258	0	-0.24(-0.02%)
Dec 30, 2010	1259	1261	1256	1258	0	-1.90(-0.15%)
Dec 29, 2010	1259	1263	1259	1260	0	+1.27(+0.10%)
Dec 28, 2010	1259	1260	1256	1259	0	+0.97(+0.08%)
Dec 27, 2010	1255	1258	1251	1258	0	+0.77(+0.06%)
Dec 23, 2010	1258	1259	1254	1257	0	-2.07(-0.16%)
Dec 22, 2010	1255	1259	1255	1259	0	+4.24(+0.34%)
Dec 21, 2010	1249	1256	1249	1255	0	+7.52(+0.60%)
Dec 20, 2010	1246	1250	1242	1247	0	+3.17(+0.25%)
Dec 17, 2010	1244	1246	1240	1244	0	+1.04(+0.08%)
Dec 16, 2010	1236	1244	1233	1243	0	+7.64(+0.62%)
Dec 15, 2010	1242	1244	1234	1235	0	-6.36(-0.51%)
Dec 14, 2010	1242	1247	1238	1242	0	+1.13(+0.09%)
Dec 13, 2010	1243	1247	1240	1240	0	+0.06(+0.00%)
Dec 10, 2010	1234	1240	1233	1240	0	+7.40(+0.60%)
Dec 09, 2010	1230	1235	1227	1233	0	+4.72(+0.38%)
Dec 08, 2010	1225	1229	1220	1228	0	+4.53(+0.37%)
Dec 07, 2010	1227	1235	1223	1224	0	+0.63(+0.05%)
Dec 06, 2010	1224	1226	1221	1223	0	-1.59(-0.13%)
Dec 03, 2010	1220	1226	1217	1225	0	+3.18(+0.26%)
Dec 02, 2010	1207	1222	1207	1222	0	+15.46(+1.28%)
Dec 01, 2010	1187	1208	1187	1206	0	+25.52(+2.16%)
Nov 30, 2010	1183	1187	1174	1181	0	-7.21(-0.61%)
Nov 29, 2010	1189	1190	1174	1188	0	-1.64(-0.14%)
Nov 26, 2010	1194	1194	1187	1189	0	-8.95(-0.75%)
Nov 24, 2010	1184	1198	1198	1198	0	+17.62(+1.49%)
Nov 23, 2010	1193	1193	1177	1181	0	-17.11(-1.43%)
Nov 22, 2010	1198	1199	1185	1198	0	-1.89(-0.16%)
Nov 19, 2010	1196	1200	1189	1200	0	+3.04(+0.25%)
Nov 18, 2010	1184	1200	1184	1197	0	+18.10(+1.54%)
Nov 17, 2010	1178	1184	1176	1179	0	+0.25(+0.02%)
Nov 16, 2010	1195	1195	1173	1178	0	-19.41(-1.62%)
Nov 15, 2010	1200	1207	1197	1198	0	-1.46(-0.12%)
Nov 12, 2010	1209	1210	1194	1199	0	-14.33(-1.18%)
Nov 11, 2010	1213	1215	1204	1214	0	-5.17(-0.42%)
Nov 10, 2010	1213	1219	1204	1219	0	+5.31(+0.44%)
Nov 09, 2010	1224	1227	1209	1213	0	-9.85(-0.81%)
Nov 08, 2010	1223	1225	1218	1223	0	-2.60(-0.21%)
Nov 05, 2010	1221	1227	1220	1226	0	+4.79(+0.39%)
Nov 04, 2010	1198	1221	1198	1221	0	+23.10(+1.93%)
Nov 03, 2010	1194	1198	1184	1198	0	+4.39(+0.37%)
Nov 02, 2010	1188	1196	1188	1194	0	+9.19(+0.78%)
Nov 01, 2010	1186	1196	1178	1184	0	+1.12(+0.09%)
Oct 29, 2010	1184	1185	1180	1183	0	-0.52(-0.04%)
Oct 28, 2010	1184	1190	1177	1184	0	+1.33(+0.11%)
Oct 27, 2010	1184	1184	1172	1182	0	-3.17(-0.27%)
Oct 25, 2010	1185	1196	1185	1186	0	+2.54(+0.21%)
Oct 22, 2010	1181	1184	1179	1183	0	+2.82(+0.24%)
Oct 21, 2010	1180	1189	1171	1180	0	+2.09(+0.18%)
Oct 20, 2010	1167	1183	1167	1178	0	+12.27(+1.05%)
Oct 19, 2010	1179	1179	1160	1166	0	-18.81(-1.59%)
Oct 18, 2010	1177	1186	1175	1185	0	+8.52(+0.72%)
Oct 15, 2010	1177	1181	1167	1176	0	+2.38(+0.20%)
Oct 14, 2010	1178	1179	1167	1174	0	-4.29(-0.36%)
Oct 13, 2010	1171	1184	1171	1178	0	+8.33(+0.71%)
Oct 12, 2010	1164	1173	1156	1170	0	+4.45(+0.38%)
Oct 11, 2010	1165	1169	1162	1165	0	+0.17(+0.01%)
Oct 08, 2010	1158	1168	1156	1165	0	+7.09(+0.61%)
Oct 07, 2010	1162	1164	1151	1158	0	-1.91(-0.16%)
Oct 06, 2010	1160	1162	1155	1160	0	-0.78(-0.07%)
Oct 05, 2010	1141	1163	1141	1161	0	+23.72(+2.09%)
Oct 04, 2010	1145	1148	1132	1137	0	-9.21(-0.80%)
Oct 01, 2010	1143	1150	1139	1146	0	+5.04(+0.44%)
Sep 30, 2010	1146	1157	1136	1141	0	-3.53(-0.31%)
Sep 29, 2010	1147	1149	1140	1145	0	-2.97(-0.26%)
Sep 28, 2010	1142	1150	1132	1148	0	+5.54(+0.49%)
Sep 27, 2010	1149	1150	1142	1142	0	-6.51(-0.57%)
Sep 24, 2010	1132	1149	1132	1149	0	+23.84(+2.12%)
Sep 23, 2010	1131	1137	1123	1125	0	-9.45(-0.83%)
Sep 22, 2010	1139	1144	1132	1134	0	-5.50(-0.48%)
Sep 21, 2010	1143	1149	1136	1140	0	-2.93(-0.26%)
Sep 20, 2010	1127	1145	1127	1143	0	+17.12(+1.52%)
Sep 17, 2010	1126	1131	1122	1126	0	+0.52(+0.05%)
Sep 15, 2010	1119	1126	1115	1125	0	+3.97(+0.35%)
Sep 14, 2010	1121	1127	1116	1121	0	-0.80(-0.07%)
Sep 13, 2010	1113	1124	1113	1122	0	+12.35(+1.11%)
Sep 10, 2010	1105	1111	1104	1110	0	+5.37(+0.49%)
Sep 09, 2010	1101	1110	1101	1104	0	+5.31(+0.48%)
Sep 08, 2010	1092	1103	1092	1099	0	+7.03(+0.64%)
Sep 07, 2010	1103	1103	1091	1092	0	-12.67(-1.15%)
Sep 03, 2010	1094	1105	1094	1105	0	+14.41(+1.32%)
Sep 02, 2010	1081	1090	1080	1090	0	+9.81(+0.91%)
Sep 01, 2010	1050	1081	1050	1080	0	+30.96(+2.95%)
Aug 31, 2010	1047	1055	1041	1049	0	+0.41(+0.04%)
Aug 30, 2010	1063	1064	1049	1049	0	-15.67(-1.47%)
Aug 27, 2010	1049	1065	1040	1065	0	+17.37(+1.66%)
Aug 26, 2010	1056	1061	1045	1047	0	-8.11(-0.77%)
Aug 25, 2010	1049	1059	1040	1055	0	+3.46(+0.33%)
Aug 24, 2010	1063	1063	1047	1052	0	-15.49(-1.45%)
Aug 23, 2010	1073	1082	1067	1067	0	-4.33(-0.40%)
Aug 20, 2010	1076	1076	1064	1072	0	-3.94(-0.37%)
Aug 19, 2010	1092	1092	1071	1076	0	-18.53(-1.69%)
Aug 18, 2010	1092	1100	1086	1094	0	+1.62(+0.15%)
Aug 17, 2010	1081	1100	1081	1093	0	+13.16(+1.22%)
Aug 16, 2010	1077	1083	1069	1079	0	+0.13(+0.01%)
Aug 13, 2010	1082	1086	1079	1079	0	-4.36(-0.40%)
Aug 12, 2010	1081	1087	1077	1084	0	-5.86(-0.54%)
Aug 11, 2010	1117	1117	1089	1089	0	-31.59(-2.82%)
Aug 10, 2010	1123	1127	1112	1121	0	-6.73(-0.60%)
Aug 09, 2010	1123	1129	1121	1128	0	+6.15(+0.55%)
Aug 06, 2010	1122	1123	1107	1122	0	-4.17(-0.37%)
Aug 05, 2010	1126	1127	1119	1126	0	-1.43(-0.13%)
Aug 04, 2010	1121	1129	1119	1127	0	+6.78(+0.61%)
Aug 03, 2010	1125	1125	1117	1120	0	-5.40(-0.48%)
Aug 02, 2010	1108	1127	1108	1126	0	+24.26(+2.20%)
Jul 30, 2010	1098	1106	1088	1102	0	+0.07(+0.01%)
Jul 29, 2010	1108	1116	1093	1102	0	-4.60(-0.42%)
Jul 28, 2010	1113	1115	1103	1106	0	-7.71(-0.69%)
Jul 27, 2010	1117	1121	1110	1114	0	-1.17(-0.10%)
Jul 26, 2010	1103	1115	1101	1115	0	+12.35(+1.12%)
Jul 23, 2010	1092	1104	1088	1103	0	+8.99(+0.82%)
Jul 22, 2010	1072	1098	1072	1094	0	+24.08(+2.25%)
Jul 21, 2010	1087	1089	1065	1070	0	-13.89(-1.28%)
Jul 20, 2010	1065	1084	1057	1083	0	+12.23(+1.14%)
Jul 19, 2010	1067	1075	1061	1071	0	+6.37(+0.60%)
Jul 16, 2010	1094	1094	1063	1065	0	-31.60(-2.88%)
Jul 15, 2010	1094	1099	1081	1096	0	+1.31(+0.12%)
Jul 14, 2010	1096	1099	1088	1095	0	-0.17(-0.02%)
Jul 13, 2010	1081	1099	1081	1095	0	+16.59(+1.54%)
Jul 12, 2010	1077	1081	1070	1079	0	+0.79(+0.07%)
Jul 09, 2010	1070	1078	1068	1078	0	+7.71(+0.72%)
Jul 08, 2010	1063	1071	1058	1070	0	+9.98(+0.94%)
Jul 07, 2010	1029	1061	1029	1060	0	+32.21(+3.13%)
Jul 06, 2010	1028	1042	1018	1028	0	+5.48(+0.54%)
Jul 02, 2010	1028	1033	1016	1023	0	-4.79(-0.47%)
Jul 01, 2010	1031	1034	1011	1027	0	-3.34(-0.32%)
Jun 30, 2010	1041	1048	1028	1031	0	-10.53(-1.01%)
Jun 29, 2010	1071	1071	1035	1041	0	-35.52(-3.30%)
Jun 25, 2010	1075	1084	1068	1077	0	+3.07(+0.29%)
Jun 24, 2010	1091	1091	1072	1074	0	-18.35(-1.68%)
Jun 23, 2010	1096	1100	1085	1092	0	-3.27(-0.30%)
Jun 22, 2010	1114	1118	1094	1095	0	-17.89(-1.61%)
Jun 21, 2010	1123	1131	1108	1113	0	-4.31(-0.39%)
Jun 18, 2010	1116	1121	1114	1118	0	+1.47(+0.13%)
Jun 17, 2010	1116	1118	1106	1116	0	+1.43(+0.13%)
Jun 16, 2010	1114	1119	1107	1115	0	-0.62(-0.06%)
Jun 15, 2010	1091	1116	1091	1115	0	+25.60(+2.35%)
Jun 14, 2010	1095	1106	1089	1090	0	-1.97(-0.18%)
Jun 11, 2010	1083	1092	1077	1092	0	+4.76(+0.44%)
Jun 10, 2010	1059	1088	1059	1087	0	+31.15(+2.95%)
Jun 09, 2010	1063	1078	1052	1056	0	-6.31(-0.59%)
Jun 08, 2010	1051	1063	1042	1062	0	+11.53(+1.10%)
Jun 07, 2010	1066	1071	1050	1050	0	-14.41(-1.35%)
Jun 04, 2010	1098	1098	1060	1065	0	-37.95(-3.44%)
Jun 03, 2010	1099	1106	1092	1103	0	+4.45(+0.41%)
Jun 02, 2010	1073	1099	1072	1098	0	+27.67(+2.58%)
Jun 01, 2010	1087	1095	1070	1071	0	-18.70(-1.72%)
May 28, 2010	1103	1089	1089	1089	576,242,688	-13.65(-1.24%)
May 27, 2010	1074	1104	1074	1103	0	+35.11(+3.29%)
May 26, 2010	1076	1091	1066	1068	0	-6.08(-0.57%)
May 25, 2010	1067	1075	1041	1074	0	+0.38(+0.04%)
May 24, 2010	1085	1090	1073	1074	0	-14.04(-1.29%)
May 21, 2010	1067	1090	1056	1088	0	+16.10(+1.50%)
May 20, 2010	1077	1095	1072	1072	0	-43.46(-3.90%)
May 19, 2010	1120	1124	1101	1115	0	-5.75(-0.51%)
May 18, 2010	1139	1149	1117	1121	0	-16.14(-1.42%)
May 17, 2010	1137	1142	1115	1137	0	+1.26(+0.11%)
May 14, 2010	1157	1157	1126	1136	0	-21.76(-1.88%)
May 13, 2010	1170	1174	1156	1157	0	-14.23(-1.21%)
May 12, 2010	1155	1173	1155	1172	0	+15.88(+1.37%)
May 11, 2010	1165	1170	1154	1156	0	-3.94(-0.34%)
May 10, 2010	1151	1160	1147	1160	0	+48.85(+4.40%)
May 07, 2010	1127	1135	1094	1111	0	-17.27(-1.53%)
May 06, 2010	1164	1168	1066	1128	0	-37.72(-3.24%)
May 05, 2010	1166	1176	1161	1166	0	-7.73(-0.66%)
May 04, 2010	1198	1198	1168	1174	0	-28.66(-2.38%)
May 03, 2010	1189	1205	1189	1202	0	+15.57(+1.31%)
Apr 30, 2010	1207	1208	1186	1187	0	-20.09(-1.66%)
Apr 29, 2010	1193	1209	1193	1207	0	+15.42(+1.29%)
Apr 28, 2010	1185	1195	1182	1191	0	+7.65(+0.65%)
Apr 27, 2010	1210	1211	1182	1184	0	-28.34(-2.34%)
Apr 26, 2010	1217	1220	1211	1212	0	-5.23(-0.43%)
Apr 23, 2010	1208	1217	1205	1217	0	+8.61(+0.71%)
Apr 22, 2010	1203	1210	1190	1209	0	+2.73(+0.23%)
Apr 21, 2010	1207	1211	1199	1206	0	-1.23(-0.10%)
Apr 20, 2010	1199	1209	1199	1207	0	+9.65(+0.81%)
Apr 19, 2010	1192	1198	1184	1198	0	+5.39(+0.45%)
Apr 16, 2010	1210	1210	1187	1192	0	-19.54(-1.61%)
Apr 15, 2010	1211	1214	1208	1212	0	+1.02(+0.08%)
Apr 14, 2010	1199	1211	1199	1211	0	+13.35(+1.12%)
Apr 13, 2010	1196	1199	1189	1197	0	+0.82(+0.07%)
Apr 12, 2010	1195	1199	1195	1196	0	+2.11(+0.18%)
Apr 09, 2010	1187	1195	1187	1194	0	+7.93(+0.67%)
Apr 08, 2010	1182	1189	1175	1186	0	+3.99(+0.34%)
Apr 07, 2010	1188	1190	1177	1182	0	-6.99(-0.59%)
Apr 06, 2010	1186	1192	1183	1189	0	+2.00(+0.17%)
Apr 05, 2010	1179	1188	1179	1187	0	+9.34(+0.79%)

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.