Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3150	3350	2875	2950	3	+125.00(+4.42%)
Jan 29, 2009	2825	2825	2750	2825	1	-200.25(-6.62%)
Jan 28, 2009	3150	3175	3025	3025	1	-99.75(-3.19%)
Jan 26, 2009		3125	3125	3125	0	-86.00(-2.68%)
Jan 23, 2009	2825	3211	2825	3211	0	+86.00(+2.75%)
Jan 22, 2009	2750	3150	2750	3125	0	-125.00(-3.85%)
Jan 21, 2009	2875	3250	2750	3250	1	+375.00(+13.04%)
Jan 20, 2009	3000	3000	2875	2875	1	-125.00(-4.17%)
Jan 16, 2009	3025	3050	3000	3000	2	-63.00(-2.06%)
Jan 15, 2009	3063	3063	3063	3063	0	+12.75(+0.42%)
Jan 14, 2009	3325	3325	3000	3050	1	+0.25(+0.01%)
Jan 13, 2009	3350	3350	3050	3050	1	-275.00(-8.27%)
Jan 12, 2009	3325	3325	3000	3325	0	+187.50(+5.98%)
Jan 09, 2009	3575	3575	3000	3138	2	-287.50(-8.39%)
Jan 08, 2009	3100	3575	3100	3425	2	-100.00(-2.84%)
Jan 07, 2009	3500	3525	3125	3525	1	+25.00(+0.71%)
Jan 06, 2009	3350	3500	3300	3500	0	+250.00(+7.69%)
Jan 05, 2009	3075	3250	3000	3250	7	+175.00(+5.69%)
Jan 02, 2009	2875	3075	2873	3075	4	+325.00(+11.82%)
Dec 31, 2008	2875	3045	2650	2750	7	-275.00(-9.09%)
Dec 30, 2008	2875	3025	2750	3025	8	+0.00(+0.00%)
Dec 29, 2008	2775	3050	2500	3025	13	+150.00(+5.22%)
Dec 26, 2008	2850	2875	2775	2875	2	+0.25(+0.01%)
Dec 24, 2008	2750	2875	2750	2875	1	+124.75(+4.54%)
Dec 23, 2008	2875	2875	2750	2750	0	-25.00(-0.90%)
Dec 22, 2008	2875	2875	2750	2775	2	-100.00(-3.48%)
Dec 19, 2008	2900	2950	2875	2875	1	-98.75(-3.32%)
Dec 18, 2008	2950	2974	2950	2974	0	+98.75(+3.43%)
Dec 17, 2008	2875	2875	2875	2875	0	-125.00(-4.17%)
Dec 16, 2008	2900	3125	2875	3000	4	+100.00(+3.45%)
Dec 15, 2008	2900	2900	2900	2900	0	-224.75(-7.19%)
Dec 12, 2008	2900	3225	2875	3125	1	-125.25(-3.85%)
Dec 10, 2008		3250	3250	3250	0	-5.00(-0.15%)
Dec 09, 2008	2925	3275	2800	3255	1	-20.00(-0.61%)
Dec 08, 2008	3350	3350	2800	3275	2	-75.00(-2.24%)
Dec 05, 2008	3350	3350	2850	3350	1	+535.00(+19.01%)
Dec 04, 2008	3300	3325	2800	2815	1	-310.00(-9.92%)
Dec 03, 2008	3100	3325	2750	3125	7	-50.00(-1.57%)
Dec 02, 2008	3525	3600	2775	3175	3	+675.00(+27.00%)
Dec 01, 2008	3225	3725	2500	2500	7	-321.25(-11.39%)
Nov 28, 2008	3250	3250	2821	2821	0	-503.75(-15.15%)
Nov 26, 2008	3125	3325	2525	3325	12	+125.00(+3.91%)
Nov 25, 2008	3250	3250	3200	3200	0	-250.00(-7.25%)
Nov 24, 2008	3400	3500	2926	3450	2	-25.00(-0.72%)
Nov 21, 2008	2925	3500	2750	3475	4	+150.00(+4.51%)
Nov 20, 2008	3250	3475	2500	3325	8	+25.00(+0.76%)
Nov 19, 2008	3250	3325	3250	3300	0	-224.75(-6.38%)
Nov 18, 2008	3350	3525	3268	3525	1	-175.50(-4.74%)
Nov 17, 2008	3450	3900	3250	3700	3	-249.50(-6.32%)
Nov 14, 2008	3475	3950	3475	3950	0	-25.00(-0.63%)
Nov 13, 2008	4225	4225	3375	3975	3	-250.25(-5.92%)
Nov 12, 2008	4125	4250	4125	4225	0	+25.00(+0.60%)
Nov 11, 2008	3700	4200	3625	4200	7	+500.00(+13.51%)
Nov 10, 2008	3850	3850	3250	3700	2	+74.75(+2.06%)
Nov 07, 2008	3975	4200	3625	3625	2	-99.75(-2.68%)
Nov 06, 2008	4000	4000	3500	3725	4	+50.00(+1.36%)
Nov 05, 2008	3650	3675	3640	3675	1	-199.75(-5.16%)
Nov 04, 2008	3900	3900	3875	3875	0	-50.25(-1.28%)
Nov 03, 2008	3925	3925	3900	3925	0	-274.75(-6.54%)
Oct 31, 2008	4200	4200	4200	4200	0	+224.75(+5.65%)
Oct 30, 2008	3875	4000	3750	3975	2	+225.00(+6.00%)
Oct 29, 2008	3875	3875	3400	3750	4	-249.75(-6.24%)
Oct 28, 2008	4200	4200	3750	4000	0	+274.75(+7.38%)
Oct 27, 2008	4375	4375	3350	3725	5	-400.00(-9.70%)
Oct 24, 2008	3950	4125	3950	4125	0	+175.00(+4.43%)
Oct 23, 2008	3975	3975	3775	3950	2	+175.00(+4.64%)
Oct 22, 2008	4275	4575	3775	3775	3	-750.00(-16.57%)
Oct 21, 2008	4275	4525	4225	4525	1	-25.25(-0.55%)
Oct 20, 2008	4200	4625	4200	4550	2	+217.25(+5.01%)
Oct 17, 2008	4550	4550	3750	4333	3	-24.50(-0.56%)
Oct 16, 2008	4375	4375	4118	4358	1	+132.50(+3.14%)
Oct 15, 2008	4250	4250	4075	4225	1	-25.00(-0.59%)
Oct 14, 2008	4400	4500	4250	4250	1	-250.00(-5.56%)
Oct 13, 2008	4400	4722	4400	4500	1	+775.25(+20.81%)
Oct 10, 2008	4350	4490	3250	3725	10	-658.75(-15.03%)
Oct 09, 2008	4500	4750	4250	4384	1	-191.25(-4.18%)
Oct 08, 2008	4250	4575	4250	4575	1	+524.50(+12.95%)
Oct 07, 2008	4525	4550	4000	4050	6	-625.00(-13.37%)
Oct 06, 2008	4550	5225	4375	4675	8	-424.75(-8.33%)
Oct 03, 2008	4875	5250	4875	5100	1	-50.25(-0.98%)
Oct 02, 2008	5600	5600	5000	5150	2	-224.75(-4.18%)
Oct 01, 2008	5775	5775	5225	5375	2	-124.75(-2.27%)
Sep 30, 2008	5175	5575	4965	5500	4	+749.75(+15.78%)
Sep 29, 2008	5275	5324	3625	4750	4	-625.00(-11.63%)
Sep 26, 2008	5050	5375	5000	5375	3	-100.00(-1.83%)
Sep 25, 2008	5375	5648	5275	5475	3	-49.75(-0.90%)
Sep 24, 2008	5300	5575	5225	5525	1	+174.50(+3.26%)
Sep 23, 2008	5500	5850	5300	5350	3	-150.00(-2.73%)
Sep 22, 2008	5500	5500	5500	5500	0	-25.00(-0.45%)
Sep 19, 2008	5400	5895	5375	5525	1	-199.75(-3.49%)
Sep 18, 2008	5925	5925	5500	5725	0	+150.00(+2.69%)
Sep 17, 2008	5700	5750	5375	5575	1	-150.00(-2.62%)
Sep 16, 2008	5500	6050	5500	5725	4	+275.00(+5.05%)
Sep 15, 2008	5325	6100	5300	5450	3	+125.00(+2.35%)
Sep 12, 2008	5300	6025	5300	5325	2	-174.75(-3.18%)
Sep 11, 2008	5814	5814	5475	5500	2	-400.25(-6.78%)
Sep 10, 2008	6750	6750	5425	5900	7	-800.00(-11.94%)
Sep 09, 2008	5700	6850	5500	6700	17	+975.00(+17.03%)
Sep 08, 2008	6593	6593	5700	5725	4	-989.50(-14.74%)
Sep 05, 2008	6400	6840	6375	6714	1	+314.25(+4.91%)
Sep 04, 2008	6975	6975	6400	6400	0	-124.75(-1.91%)
Sep 03, 2008	6872	7000	6300	6525	3	-203.75(-3.03%)
Sep 02, 2008	7275	7275	6700	6729	4	-521.25(-7.19%)
Aug 29, 2008	6875	7325	6875	7250	1	+300.00(+4.32%)
Aug 28, 2008	7100	7100	6950	6950	0	-286.00(-3.95%)
Aug 27, 2008	7225	7325	7125	7236	4	+536.00(+8.00%)
Aug 26, 2008	7475	7500	6700	6700	2	-749.75(-10.06%)
Aug 25, 2008	7350	7450	7250	7450	1	-67.75(-0.90%)
Aug 22, 2008	7975	7975	7250	7518	2	-257.50(-3.31%)
Aug 21, 2008	7950	8225	7650	7775	10	+396.00(+5.37%)
Aug 20, 2008	6575	7500	6575	7379	10	+1128.75(+18.06%)
Aug 19, 2008	6125	6250	6125	6250	1	+25.25(+0.41%)
Aug 18, 2008	6250	6250	6200	6225	4	+0.25(+0.00%)
Aug 15, 2008	6800	7175	6050	6225	7	-600.25(-8.79%)
Aug 14, 2008	7275	7300	6789	6825	1	-424.00(-5.85%)
Aug 13, 2008	6954	7249	6875	7249	1	+228.00(+3.25%)
Aug 12, 2008	6800	7407	6800	7021	3	+271.00(+4.01%)
Aug 11, 2008	6875	6950	6750	6750	3	-300.00(-4.26%)
Aug 08, 2008	7700	7700	7025	7050	5	-450.00(-6.00%)
Aug 07, 2008	8125	8125	7500	7500	3	-175.25(-2.28%)
Aug 06, 2008	7625	7800	7500	7675	1	+25.00(+0.33%)
Aug 05, 2008	7750	7875	7650	7650	5	-224.75(-2.85%)
Aug 04, 2008	8250	8250	7750	7875	7	-199.75(-2.47%)
Aug 01, 2008	8075	8075	8000	8075	3	+124.25(+1.56%)
Jul 31, 2008	7750	8250	7750	7950	13	+300.50(+3.93%)
Jul 30, 2008	8225	8250	7225	7650	17	+575.00(+8.13%)
Jul 29, 2008	7075	7500	6875	7075	6	-113.25(-1.58%)
Jul 28, 2008	6625	7475	6375	7188	21	+688.50(+10.59%)
Jul 25, 2008	5625	6625	5625	6500	34	+1062.50(+19.54%)
Jul 24, 2008	5450	5450	5300	5437	2	+137.25(+2.59%)
Jul 23, 2008	5425	5425	5300	5300	0	-200.00(-3.64%)
Jul 22, 2008	5500	5500	5500	5500	0	+0.00(+0.00%)
Jul 21, 2008	5595	5500	5500	5500	0	-95.00(-1.70%)
Jul 18, 2008	5350	5595	5350	5595	0	-4.75(-0.08%)
Jul 17, 2008	5275	5600	5275	5600	0	+224.75(+4.18%)
Jul 16, 2008	5625	5625	5350	5375	4	-225.00(-4.02%)
Jul 15, 2008	5350	5650	5350	5600	2	+72.50(+1.31%)
Jul 14, 2008	5600	5600	5325	5528	3	+115.00(+2.12%)
Jul 11, 2008	5625	5625	5300	5412	3	-162.50(-2.91%)
Jul 10, 2008	5625	5625	5575	5575	1	-125.00(-2.19%)
Jul 09, 2008	5820	5820	5700	5700	2	-250.00(-4.20%)
Jul 08, 2008	6125	6200	5950	5950	1	+149.75(+2.58%)
Jul 07, 2008	5500	6175	5375	5800	6	+300.25(+5.46%)
Jul 04, 2008	5875	5875	5500	5500	4	+0.00(+0.00%)
Jul 03, 2008	5875	5875	5500	5500	4	-375.25(-6.39%)
Jul 02, 2008	5425	5900	5425	5875	1	+437.75(+8.05%)
Jul 01, 2008	5850	5850	5425	5438	0	-262.50(-4.61%)
Jun 30, 2008	5750	5750	5300	5700	3	+300.00(+5.56%)
Jun 27, 2008	5500	7425	4725	5400	46	+55.00(+1.03%)
Jun 26, 2008	5250	5825	5225	5345	8	+320.00(+6.37%)
Jun 25, 2008	4800	5500	4800	5025	4	+50.00(+1.01%)
Jun 24, 2008	5250	5858	4950	4975	8	-275.00(-5.24%)
Jun 23, 2008	5250	5430	5250	5250	2	-50.00(-0.94%)
Jun 20, 2008	5500	5500	5075	5300	5	-408.75(-7.16%)
Jun 19, 2008	5756	5756	5709	5709	0	-91.25(-1.57%)
Jun 18, 2008	6200	6200	5400	5800	3	+400.00(+7.41%)
Jun 17, 2008	5625	5625	5375	5400	2	-225.00(-4.00%)
Jun 16, 2008	5642	5642	5625	5625	3	-105.00(-1.83%)
Jun 13, 2008	5650	5775	5625	5730	1	-269.75(-4.50%)
Jun 12, 2008	6000	6000	5662	6000	1	+89.75(+1.52%)
Jun 11, 2008	6225	6225	5900	5910	0	-115.00(-1.91%)
Jun 10, 2008	6125	6550	6000	6025	3	-656.25(-9.82%)
Jun 09, 2008	6800	6800	6500	6681	2	+331.25(+5.22%)
Jun 06, 2008	6250	6443	6250	6350	3	+150.00(+2.42%)
Jun 05, 2008	5825	6200	5650	6200	8	+575.00(+10.22%)
Jun 04, 2008	5100	6225	5100	5625	7	+575.00(+11.39%)
Jun 03, 2008	5675	5675	5000	5050	8	-650.25(-11.41%)
Jun 02, 2008	5675	5710	5625	5700	0	+82.75(+1.47%)
May 30, 2008	5800	5850	5525	5618	5	-132.50(-2.30%)
May 29, 2008	5950	6625	5550	5750	5	-275.00(-4.56%)
May 28, 2008	6175	6400	6000	6025	1	-225.00(-3.60%)
May 27, 2008	6500	6875	6125	6250	4	-250.00(-3.85%)
May 26, 2008	6600	6700	6500	6500	3	+0.00(+0.00%)
May 23, 2008	6600	6700	6500	6500	3	+0.00(+0.00%)
May 22, 2008	6250	6625	6000	6500	8	+500.00(+8.33%)
May 21, 2008	6525	7175	6000	6000	19	+100.25(+1.70%)
May 20, 2008	5975	5975	5650	5900	1	+124.75(+2.16%)
May 19, 2008	6175	6175	5750	5775	8	-500.00(-7.97%)
May 16, 2008	5375	6275	5375	6275	3	+775.00(+14.09%)
May 15, 2008	6175	6175	5275	5500	12	-425.00(-7.17%)
May 14, 2008	6075	6250	5750	5925	6	+50.00(+0.85%)
May 13, 2008	5925	5925	5750	5875	20	+0.00(+0.00%)
May 12, 2008	5925	5925	5750	5875	7	+225.00(+3.98%)
May 09, 2008	5775	5800	5475	5650	16	-0.25(-0.00%)
May 08, 2008	5775	6000	5650	5650	4	-349.75(-5.83%)
May 07, 2008	6150	6150	5750	6000	6	-224.75(-3.61%)
May 06, 2008	6500	6850	5659	6225	8	+324.75(+5.50%)
May 05, 2008	6250	6250	5625	5900	7	-450.00(-7.09%)
May 02, 2008	6250	6500	6125	6350	8	-25.00(-0.39%)
May 01, 2008	6550	6825	6375	6375	4	-247.50(-3.74%)
Apr 30, 2008	6500	6872	6500	6622	2	-352.50(-5.05%)
Apr 29, 2008	6950	7300	6500	6975	18	+100.00(+1.45%)
Apr 28, 2008	6950	7000	6625	6875	11	+150.00(+2.23%)
Apr 25, 2008	6925	7200	6725	6725	3	-123.75(-1.81%)
Apr 24, 2008	7225	7425	6750	6849	4	-276.00(-3.87%)
Apr 23, 2008	7575	7575	7125	7125	6	-375.25(-5.00%)
Apr 22, 2008	7950	7950	7475	7500	17	+750.25(+11.12%)
Apr 21, 2008	6500	7250	6375	6750	7	+375.00(+5.88%)
Apr 18, 2008	6350	6725	6250	6375	23	+199.75(+3.23%)
Apr 17, 2008	6500	7100	5775	6175	11	-200.00(-3.14%)
Apr 16, 2008	6875	6950	5650	6375	22	-625.00(-8.93%)
Apr 15, 2008	7450	7466	6900	7000	4	-175.00(-2.44%)
Apr 14, 2008	7250	7400	7151	7175	1	-172.50(-2.35%)
Apr 11, 2008	8100	8100	6875	7348	3	+22.50(+0.31%)
Apr 10, 2008	7750	7750	7150	7325	4	-200.00(-2.66%)
Apr 09, 2008	7875	7875	7500	7525	3	-349.75(-4.44%)
Apr 08, 2008	7625	7925	7625	7875	4	+124.75(+1.61%)
Apr 07, 2008	8375	8375	7625	7750	10	-425.00(-5.20%)
Apr 04, 2008	9075	9125	7525	8175	32	-900.00(-9.92%)
Apr 03, 2008	9850	9850	8800	9075	9	-275.00(-2.94%)
Apr 02, 2008	8700	9350	8250	9350	12	+925.00(+10.98%)
Apr 01, 2008	8750	8850	8375	8425	7	-250.00(-2.88%)
Mar 31, 2008	10450	10450	8300	8675	23	-1950.00(-18.35%)
Mar 28, 2008	11250	12200	9525	10625	72	-450.00(-4.06%)
Mar 27, 2008	9800	11875	9000	11075	111	+2749.75(+33.03%)
Mar 26, 2008	6250	11450	5875	8325	85	+3350.25(+67.34%)
Mar 25, 2008	5000	5000	4625	4975	9	+350.00(+7.57%)
Mar 24, 2008	5475	5475	4600	4625	29	-75.00(-1.60%)
Mar 21, 2008	5000	5725	4375	4700	32	+0.00(+0.00%)
Mar 20, 2008	5000	5725	4375	4700	32	+175.00(+3.87%)
Mar 19, 2008	7000	7450	3750	4525	38	-2350.00(-34.18%)
Mar 18, 2008	8225	8225	6875	6875	6	-725.00(-9.54%)
Mar 17, 2008	8250	8250	6885	7600	31	-1100.00(-12.64%)
Mar 14, 2008	8700	8700	8700	8700	0	+0.00(+0.00%)
Mar 13, 2008	9000	9000	8125	8700	13	-300.00(-3.33%)
Mar 12, 2008	9875	9875	9000	9000	4	+0.00(+0.00%)
Mar 11, 2008	8875	9000	8875	9000	0	+250.00(+2.86%)
Mar 10, 2008	8875	9125	8750	8750	3	-125.00(-1.41%)
Mar 07, 2008	8875	9055	8775	8875	1	-250.00(-2.74%)
Mar 06, 2008	9125	9700	8728	9125	10	-75.00(-0.82%)
Mar 05, 2008	9725	9725	9125	9200	7	+325.00(+3.66%)
Mar 04, 2008	8750	9125	8750	8875	6	+78.50(+0.89%)
Mar 03, 2008	9000	9000	8500	8796	10	-828.50(-8.61%)
Feb 29, 2008	9975	9975	9125	9625	3	-349.75(-3.51%)
Feb 28, 2008	10000	10000	9275	9975	4	-150.25(-1.48%)
Feb 27, 2008	10450	10500	9525	10125	11	-625.00(-5.81%)
Feb 26, 2008	10625	10875	10175	10750	7	+225.00(+2.14%)
Feb 25, 2008	12500	12500	10275	10525	7	-1450.00(-12.11%)
Feb 22, 2008	12100	12100	11975	11975	0	+350.00(+3.01%)
Feb 21, 2008	10800	12150	10800	11625	1	+725.00(+6.65%)
Feb 20, 2008	11675	11900	10000	10900	3	-600.00(-5.22%)
Feb 19, 2008	11850	12250	11500	11500	6	-750.00(-6.12%)
Feb 18, 2008	12275	12575	12125	12250	0	+0.00(+0.00%)
Feb 15, 2008	12275	12575	12125	12250	0	-300.00(-2.39%)
Feb 14, 2008	11900	12600	11900	12550	2	+650.00(+5.46%)
Feb 13, 2008	11550	12625	11500	11900	3	+50.00(+0.42%)
Feb 12, 2008	11900	12100	11800	11850	6	-100.20(-0.84%)
Feb 11, 2008	12500	12750	11800	11950	2	-674.80(-5.34%)
Feb 08, 2008	12250	12875	12250	12625	1	+646.00(+5.39%)
Feb 07, 2008	12375	12375	11979	11979	0	-445.80(-3.59%)
Feb 06, 2008	12000	12425	11975	12425	2	+449.80(+3.76%)
Feb 05, 2008	12225	12225	11975	11975	0	-475.00(-3.82%)
Feb 04, 2008	12225	12450	12225	12450	0	+450.00(+3.75%)

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.