Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1905	1933	1886	1925	0	+36.28(+1.92%)
Nov 27, 2008	1889	1889	1889	1889	0	+0.00(+0.00%)
Nov 26, 2008	1849	1896	1825	1889	0	+7.30(+0.39%)
Nov 25, 2008	1911	1931	1843	1882	0	-20.78(-1.09%)
Nov 24, 2008	1876	1931	1844	1903	0	+42.21(+2.27%)
Nov 21, 2008	1812	1867	1747	1860	0	+51.02(+2.82%)
Nov 20, 2008	1891	1917	1790	1809	0	-95.29(-5.00%)
Nov 19, 2008	1970	2007	1901	1905	0	-80.68(-4.06%)
Nov 18, 2008	1951	2009	1920	1985	0	+32.47(+1.66%)
Nov 17, 2008	1949	2005	1933	1953	0	-29.82(-1.50%)
Nov 14, 2008	2016	2063	1967	1983	0	-80.72(-3.91%)
Nov 13, 2008	1941	2069	1902	2063	0	+140.00(+7.28%)
Nov 12, 2008	1923	1923	1923	1923	0	-60.85(-3.07%)
Nov 11, 2008	1993	2022	1944	1984	0	-21.30(-1.06%)
Nov 10, 2008	2051	2059	1987	2006	0	-18.94(-0.94%)
Nov 07, 2008	1990	2036	1971	2025	0	+79.61(+4.09%)
Nov 06, 2008	2006	2028	1932	1945	0	-53.55(-2.68%)
Nov 05, 2008	2055	2069	1988	1998	0	-94.62(-4.52%)
Nov 04, 2008	2093	2093	2093	2093	0	+22.58(+1.09%)
Nov 03, 2008	2051	2096	2030	2070	0	+12.89(+0.63%)
Oct 31, 2008	2010	2068	1980	2058	0	+37.54(+1.86%)
Oct 30, 2008	2055	2086	1959	2020	0	-8.36(-0.41%)
Oct 29, 2008	2049	2089	1980	2028	0	-56.91(-2.73%)
Oct 28, 2008	2007	2094	1942	2085	0	+128.99(+6.59%)
Oct 27, 2008	1967	2039	1948	1956	0	-27.91(-1.41%)
Oct 24, 2008	1935	2039	1912	1984	0	-73.72(-3.58%)
Oct 23, 2008	2061	2096	1971	2058	0	-42.59(-2.03%)
Oct 22, 2008	2142	2162	2065	2101	0	-92.10(-4.20%)
Oct 21, 2008	2193	2193	2193	2193	0	-44.15(-1.97%)
Oct 20, 2008	2237	2237	2237	2237	0	+64.98(+2.99%)
Oct 17, 2008	2154	2248	2130	2172	0	+17.27(+0.80%)
Oct 16, 2008	2075	2176	2013	2155	0	+91.01(+4.41%)
Oct 15, 2008	2189	2205	2052	2064	0	-119.62(-5.48%)
Oct 14, 2008	2259	2280	2138	2183	0	+17.10(+0.79%)
Oct 13, 2008	2014	2172	2001	2166	0	+230.07(+11.88%)
Oct 10, 2008	1940	2037	1815	1936	0	-78.00(-3.87%)
Oct 09, 2008	2167	2186	2000	2014	0	-165.61(-7.60%)
Oct 08, 2008	2175	2240	2137	2180	0	-33.85(-1.53%)
Oct 07, 2008	2289	2316	2197	2213	0	-46.91(-2.08%)
Oct 06, 2008	2290	2317	2184	2260	0	-69.94(-3.00%)
Oct 03, 2008	2363	2400	2311	2330	0	-20.49(-0.87%)
Oct 02, 2008	2362	2380	2337	2351	0	-31.33(-1.32%)
Oct 01, 2008	2386	2412	2351	2382	0	-13.41(-0.56%)
Sep 30, 2008	2380	2421	2345	2396	0	+32.61(+1.38%)
Sep 29, 2008	2426	2451	2342	2363	0	-92.40(-3.76%)
Sep 26, 2008	2441	2474	2426	2455	0	-6.86(-0.28%)
Sep 25, 2008	2462	2462	2462	2462	0	+34.71(+1.43%)
Sep 24, 2008	2435	2453	2400	2427	0	+3.49(+0.14%)
Sep 23, 2008	2444	2464	2416	2424	0	+5.47(+0.23%)
Sep 22, 2008	2451	2478	2411	2419	0	-44.63(-1.81%)
Sep 19, 2008	2492	2529	2417	2463	0	-11.26(-0.46%)
Sep 18, 2008	2451	2490	2409	2474	0	+49.73(+2.05%)
Sep 17, 2008	2444	2476	2416	2425	0	-30.57(-1.25%)
Sep 16, 2008	2437	2474	2425	2455	0	+7.32(+0.30%)
Sep 15, 2008	2441	2485	2431	2448	0	-39.40(-1.58%)
Sep 12, 2008	2474	2517	2458	2487	0	+6.08(+0.25%)
Sep 11, 2008	2458	2495	2443	2481	0	+13.07(+0.53%)
Sep 10, 2008	2489	2499	2458	2468	0	+7.35(+0.30%)
Sep 09, 2008	2475	2500	2452	2461	0	-18.01(-0.73%)
Sep 08, 2008	2452	2490	2438	2479	0	+28.07(+1.15%)
Sep 05, 2008	2449	2467	2434	2451	0	-4.18(-0.17%)
Sep 04, 2008	2497	2500	2449	2455	0	-51.16(-2.04%)
Sep 03, 2008	2506	2519	2493	2506	0	+1.03(+0.04%)
Sep 02, 2008	2500	2525	2482	2505	0	+15.32(+0.62%)
Sep 01, 2008	2490	2490	2490	2490	0	+0.00(+0.00%)
Aug 29, 2008	2514	2521	2484	2490	0	-25.22(-1.00%)
Aug 28, 2008	2515	2515	2515	2515	0	+20.71(+0.83%)
Aug 27, 2008	2478	2501	2466	2494	0	+16.51(+0.67%)
Aug 26, 2008	2470	2490	2459	2478	0	-4.77(-0.19%)
Aug 25, 2008	2506	2510	2475	2483	0	-19.36(-0.77%)
Aug 22, 2008	2494	2513	2485	2502	0	-1.25(-0.05%)
Aug 21, 2008	2486	2511	2477	2503	0	+11.03(+0.44%)
Aug 20, 2008	2492	2492	2492	2492	0	-18.24(-0.73%)
Aug 19, 2008	2499	2520	2491	2510	0	-0.80(-0.03%)
Aug 18, 2008	2531	2536	2503	2511	0	-15.96(-0.63%)
Aug 15, 2008	2519	2537	2509	2527	0	+2.73(+0.11%)
Aug 14, 2008	2519	2542	2506	2524	0	-5.01(-0.20%)
Aug 13, 2008	2543	2550	2517	2529	0	-10.46(-0.41%)
Aug 12, 2008	2539	2555	2527	2540	0	-13.16(-0.52%)
Aug 11, 2008	2547	2565	2534	2553	0	-0.98(-0.04%)
Aug 08, 2008	2525	2561	2513	2554	0	+32.89(+1.30%)
Aug 07, 2008	2523	2545	2501	2521	0	-16.87(-0.66%)
Aug 06, 2008	2511	2552	2497	2538	0	-18.80(-0.74%)
Aug 05, 2008	2523	2558	2515	2557	0	+33.25(+1.32%)
Aug 04, 2008	2501	2540	2491	2524	0	+32.03(+1.29%)
Aug 01, 2008	2498	2520	2472	2491	0	-6.17(-0.25%)
Jul 31, 2008	2495	2522	2479	2498	0	-0.41(-0.02%)
Jul 30, 2008	2508	2516	2477	2498	0	+4.81(+0.19%)
Jul 29, 2008	2491	2513	2468	2493	0	+15.89(+0.64%)
Jul 28, 2008	2498	2503	2472	2477	0	-19.55(-0.78%)
Jul 25, 2008	2498	2517	2478	2497	0	-1.96(-0.08%)
Jul 24, 2008	2490	2523	2462	2499	0	+38.29(+1.56%)
Jul 23, 2008	2473	2481	2438	2461	0	-10.11(-0.41%)
Jul 22, 2008	2447	2488	2437	2471	0	+21.18(+0.86%)
Jul 21, 2008	2468	2475	2436	2450	0	+0.10(+0.00%)
Jul 18, 2008	2436	2462	2427	2449	0	+6.77(+0.28%)
Jul 17, 2008	2444	2458	2408	2443	0	+13.92(+0.57%)
Jul 16, 2008	2425	2454	2404	2429	0	+6.74(+0.28%)
Jul 15, 2008	2407	2438	2395	2422	0	+27.31(+1.14%)
Jul 14, 2008	2411	2422	2384	2395	0	-9.41(-0.39%)
Jul 11, 2008	2407	2424	2381	2404	0	-33.02(-1.35%)
Jul 10, 2008	2426	2453	2409	2437	0	+19.51(+0.81%)
Jul 09, 2008	2418	2418	2418	2418	0	+3.71(+0.15%)
Jul 08, 2008	2414	2414	2414	2414	0	+44.41(+1.87%)
Jul 07, 2008	2363	2395	2354	2369	0	-9.00(-0.38%)
Jul 04, 2008	2378	2378	2378	2378	0	+0.00(+0.00%)
Jul 03, 2008	2378	2378	2378	2378	0	+4.67(+0.20%)
Jul 02, 2008	2382	2400	2365	2374	0	+20.48(+0.87%)
Jul 01, 2008	2331	2362	2321	2353	0	+5.68(+0.24%)
Jun 30, 2008	2330	2362	2317	2348	0	+36.78(+1.59%)
Jun 27, 2008	2324	2341	2303	2311	0	-15.78(-0.68%)
Jun 26, 2008	2353	2367	2323	2327	0	-29.98(-1.27%)
Jun 25, 2008	2330	2371	2326	2357	0	+29.06(+1.25%)
Jun 24, 2008	2318	2342	2310	2328	0	+22.87(+0.99%)
Jun 23, 2008	2311	2317	2288	2305	0	-2.73(-0.12%)
Jun 20, 2008	2326	2337	2299	2307	0	-13.43(-0.58%)
Jun 19, 2008	2301	2331	2292	2321	0	+18.94(+0.82%)
Jun 18, 2008	2318	2334	2289	2302	0	-16.07(-0.69%)
Jun 17, 2008	2332	2342	2314	2318	0	-19.28(-0.82%)
Jun 16, 2008	2326	2348	2312	2337	0	+3.08(+0.13%)
Jun 13, 2008	2312	2340	2309	2334	0	+22.39(+0.97%)
Jun 12, 2008	2304	2325	2294	2312	0	+5.25(+0.23%)
Jun 11, 2008	2316	2330	2301	2307	0	-18.07(-0.78%)
Jun 10, 2008	2329	2338	2311	2325	0	-13.31(-0.57%)
Jun 09, 2008	2346	2358	2326	2338	0	-9.89(-0.42%)
Jun 06, 2008	2369	2378	2340	2348	0	-38.92(-1.63%)
Jun 05, 2008	2387	2387	2387	2387	0	+16.92(+0.71%)
Jun 04, 2008	2374	2388	2359	2370	0	-11.66(-0.49%)
Jun 03, 2008	2379	2397	2371	2381	0	-5.25(-0.22%)
Jun 02, 2008	2388	2401	2369	2387	0	+13.61(+0.57%)
May 30, 2008	2359	2385	2352	2373	0	+3.24(+0.14%)
May 29, 2008	2370	2370	2370	2370	0	+40.47(+1.74%)
May 28, 2008	2327	2344	2314	2329	0	-8.80(-0.38%)
May 27, 2008	2338	2338	2338	2338	0	+4.81(+0.21%)
May 26, 2008	2333	2333	2333	2333	0	+0.00(+0.00%)
May 23, 2008	2343	2351	2327	2333	0	-7.24(-0.31%)
May 22, 2008	2339	2355	2327	2341	0	-5.48(-0.23%)
May 21, 2008	2372	2381	2341	2346	0	-7.08(-0.30%)
May 20, 2008	2361	2375	2344	2353	0	-15.67(-0.66%)
May 19, 2008	2376	2386	2351	2369	0	+15.08(+0.64%)
May 16, 2008	2352	2364	2336	2354	0	+4.30(+0.18%)
May 15, 2008	2349	2349	2349	2349	0	+17.48(+0.75%)
May 14, 2008	2330	2347	2314	2332	0	+7.11(+0.31%)
May 13, 2008	2339	2348	2318	2325	0	-14.71(-0.63%)
May 12, 2008	2340	2350	2312	2340	0	+1.97(+0.08%)
May 09, 2008	2336	2351	2324	2338	0	-14.77(-0.63%)
May 08, 2008	2363	2369	2340	2352	0	+5.30(+0.23%)
May 07, 2008	2371	2382	2341	2347	0	-26.94(-1.13%)
May 06, 2008	2374	2385	2358	2374	0	+2.90(+0.12%)
May 05, 2008	2369	2384	2358	2371	0	-11.16(-0.47%)
May 02, 2008	2370	2395	2362	2382	0	+14.14(+0.60%)
May 01, 2008	2346	2375	2338	2368	0	+21.02(+0.90%)
Apr 30, 2008	2357	2371	2340	2347	0	+0.21(+0.01%)
Apr 29, 2008	2351	2365	2335	2347	0	-3.15(-0.13%)
Apr 28, 2008	2340	2367	2333	2350	0	+3.86(+0.16%)
Apr 25, 2008	2358	2365	2331	2346	0	+7.93(+0.34%)
Apr 24, 2008	2337	2353	2318	2338	0	+16.59(+0.71%)
Apr 23, 2008	2313	2334	2299	2322	0	+14.53(+0.63%)
Apr 22, 2008	2295	2323	2279	2307	0	-0.89(-0.04%)
Apr 21, 2008	2311	2324	2291	2308	0	+13.60(+0.59%)
Apr 18, 2008	2279	2304	2268	2294	0	+41.13(+1.83%)
Apr 17, 2008	2254	2270	2244	2253	0	-19.85(-0.87%)
Apr 16, 2008	2269	2283	2247	2273	0	+20.66(+0.92%)
Apr 15, 2008	2264	2278	2235	2253	0	-3.67(-0.16%)
Apr 14, 2008	2274	2284	2252	2256	0	-23.58(-1.03%)
Apr 11, 2008	2286	2303	2270	2280	0	-8.35(-0.36%)
Apr 10, 2008	2303	2316	2274	2288	0	-23.63(-1.02%)
Apr 09, 2008	2317	2327	2299	2312	0	-11.76(-0.51%)
Apr 08, 2008	2322	2338	2302	2324	0	+4.45(+0.19%)
Apr 07, 2008	2325	2345	2299	2319	0	-17.13(-0.73%)
Apr 04, 2008	2317	2345	2307	2336	0	+25.71(+1.11%)
Apr 03, 2008	2297	2325	2291	2310	0	-2.38(-0.10%)
Apr 02, 2008	2322	2339	2302	2313	0	-6.82(-0.29%)
Apr 01, 2008	2288	2325	2268	2320	0	+35.64(+1.56%)
Mar 31, 2008	2265	2294	2250	2284	0	+21.50(+0.95%)
Mar 28, 2008	2277	2297	2256	2263	0	-10.96(-0.48%)
Mar 27, 2008	2281	2296	2265	2274	0	+10.08(+0.45%)
Mar 26, 2008	2255	2273	2241	2263	0	-5.74(-0.25%)
Mar 25, 2008	2276	2286	2252	2269	0	+14.51(+0.64%)
Mar 24, 2008	2249	2272	2234	2255	0	+2.35(+0.10%)
Mar 21, 2008	2232	2265	2221	2252	0	+0.00(+0.00%)
Mar 20, 2008	2232	2265	2221	2252	0	+17.51(+0.78%)
Mar 19, 2008	2242	2269	2226	2235	0	-0.72(-0.03%)
Mar 18, 2008	2207	2246	2195	2236	0	+50.99(+2.33%)
Mar 17, 2008	2142	2207	2129	2185	0	+8.51(+0.39%)
Mar 14, 2008	2205	2215	2162	2176	0	-30.69(-1.39%)
Mar 13, 2008	2184	2221	2162	2207	0	+10.27(+0.47%)
Mar 12, 2008	2188	2216	2179	2196	0	+14.25(+0.65%)
Mar 11, 2008	2178	2198	2150	2182	0	+30.30(+1.41%)
Mar 10, 2008	2168	2173	2141	2152	0	-17.75(-0.82%)
Mar 07, 2008	2180	2198	2159	2170	0	-26.86(-1.22%)
Mar 06, 2008	2213	2224	2191	2196	0	-25.18(-1.13%)
Mar 05, 2008	2220	2236	2203	2222	0	+11.31(+0.51%)
Mar 04, 2008	2199	2223	2177	2210	28,521,810	-7.06(-0.32%)
Mar 03, 2008	2225	2235	2195	2217	23,127,080	-9.45(-0.42%)
Feb 29, 2008	2257	2261	2214	2227	23,496,712	-40.26(-1.78%)
Feb 28, 2008	2273	2287	2250	2267	21,317,268	-0.45(-0.02%)
Feb 27, 2008	2268	2293	2257	2268	37,568,384	-17.19(-0.75%)
Feb 26, 2008	2276	2297	2263	2285	44,974,336	-4.89(-0.21%)
Feb 25, 2008	2276	2295	2266	2290	22,578,830	+16.82(+0.74%)
Feb 22, 2008	2264	2277	2241	2273	20,660,144	+19.93(+0.88%)
Feb 21, 2008	2280	2285	2246	2253	22,922,500	-17.74(-0.78%)
Feb 20, 2008	2274	2283	2251	2271	68,934,600	-16.10(-0.70%)
Feb 19, 2008	2285	2301	2271	2287	22,805,480	+14.06(+0.62%)
Feb 18, 2008	2270	2280	2250	2273	5,723,503	+0.00(+0.00%)
Feb 15, 2008	2270	2280	2250	2273	25,219,148	+0.43(+0.02%)
Feb 14, 2008	2297	2307	2264	2272	34,035,752	-15.09(-0.66%)
Feb 13, 2008	2273	2302	2261	2287	24,299,212	+15.88(+0.70%)
Feb 12, 2008	2244	2284	2235	2271	57,442,384	+35.35(+1.58%)
Feb 11, 2008	2245	2300	2223	2236	25,529,672	-5.16(-0.23%)
Feb 08, 2008	2263	2300	2230	2241	47,514,732	-27.44(-1.21%)
Feb 07, 2008	2252	2300	2230	2269	65,895,644	+19.11(+0.85%)
Feb 06, 2008	2261	2300	2230	2250	23,622,772	+8.49(+0.38%)
Feb 05, 2008	2277	2300	2230	2241	31,863,948	-53.06(-2.31%)
Feb 04, 2008	2276	2300	2230	2294	22,883,806	+5.65(+0.25%)
Feb 01, 2008	2271	2290	2230	2289	60,435,616	+4.40(+0.19%)
Jan 31, 2008	2216	2290	2230	2284	38,140,688	+38.88(+1.73%)
Jan 30, 2008	2241	2290	2240	2245	31,254,686	-17.25(-0.76%)
Jan 29, 2008	2253	2290	2240	2263	69,820,008	+2.02(+0.09%)
Jan 28, 2008	2234	2290	2240	2260	62,079,312	+7.05(+0.31%)
Jan 25, 2008	2275	2290	2251	2253	71,581,440	-34.13(-1.49%)
Jan 24, 2008	2286	2299	2281	2288	64,923,888	-10.15(-0.44%)
Jan 23, 2008	2266	2317	2231	2298	96,784,728	-19.71(-0.85%)
Jan 22, 2008	2278	2370	2297	2317	52,692,204	-52.93(-2.23%)
Jan 21, 2008	2407	2370	2370	2370	6,519,849	+0.00(+0.00%)
Jan 18, 2008	2421	2416	2359	2370	42,394,032	-26.49(-1.11%)
Jan 17, 2008	2416	2447	2394	2397	75,178,472	-50.36(-2.06%)
Jan 16, 2008	2409	2459	2428	2447	39,923,864	+9.15(+0.38%)
Jan 15, 2008	2447	2462	2432	2438	67,582,736	-23.49(-0.95%)
Jan 14, 2008	2477	2473	2459	2462	28,518,168	-9.26(-0.37%)
Jan 11, 2008	2426	2486	2464	2471	32,574,574	-15.39(-0.62%)
Jan 10, 2008	2428	2489	2471	2486	30,204,352	+11.13(+0.45%)
Jan 09, 2008	2443	2475	2429	2475	44,184,024	+46.00(+1.89%)
Jan 08, 2008	2398	2458	2410	2429	61,705,136	+19.02(+0.79%)
Jan 07, 2008	2384	2413	2382	2410	39,570,036	+28.35(+1.19%)
Jan 04, 2008	2353	2403	2382	2382	38,570,900	-9.05(-0.38%)
Jan 03, 2008	2355	2400	2388	2391	62,894,344	-1.95(-0.08%)
Jan 02, 2008	2407	2419	2387	2393	56,223,188	-14.42(-0.60%)
Jan 01, 2008	2386	2407	2407	2407	3,647,382	+0.00(+0.00%)
Dec 31, 2007	2386	2429	2407	2407	71,301,472	-21.98(-0.90%)
Dec 28, 2007	2406	2444	2422	2429	36,288,784	+2.54(+0.10%)
Dec 27, 2007	2426	2440	2427	2427	75,138,944	-8.79(-0.36%)
Dec 26, 2007	2405	2439	2428	2435	84,647,256	-3.89(-0.16%)
Dec 24, 2007	2386	2441	2432	2439	9,864,610	+6.09(+0.25%)
Dec 21, 2007	2380	2436	2416	2433	39,687,032	+17.24(+0.71%)
Dec 20, 2007	2387	2423	2412	2416	92,002,920	+4.03(+0.17%)
Dec 19, 2007	2415	2424	2407	2412	83,160,912	-5.82(-0.24%)
Dec 18, 2007	2386	2424	2410	2418	42,772,152	+0.45(+0.02%)
Dec 17, 2007	2419	2442	2417	2417	39,672,360	-24.41(-1.00%)
Dec 14, 2007	2408	2468	2440	2442	48,453,408	-26.68(-1.08%)
Dec 13, 2007	2457	2468	2453	2468	20,542,788	+3.10(+0.13%)
Dec 12, 2007	2431	2472	2450	2465	39,047,624	+1.29(+0.05%)
Dec 11, 2007	2440	2489	2464	2464	20,622,660	-24.94(-1.00%)
Dec 10, 2007	2443	2489	2477	2489	20,764,792	+10.22(+0.41%)
Dec 07, 2007	2478	2482	2472	2479	22,729,024	+6.19(+0.25%)
Dec 06, 2007	2461	2473	2461	2472	50,103,592	-0.97(-0.04%)
Dec 05, 2007	2423	2475	2459	2473	25,926,776	+14.82(+0.60%)
Dec 04, 2007	2410	2468	2453	2459	60,064,872	+5.67(+0.23%)

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.