Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1312	1335	1296	1330	0	+14.43(+1.10%)
Nov 27, 2009	1315	1336	1297	1315	0	-43.83(-3.22%)
Nov 25, 2009		1359	1359	1359	0	+5.73(+0.42%)
Nov 24, 2009	1364	1373	1337	1353	0	-11.77(-0.86%)
Nov 23, 2009	1363	1379	1350	1365	0	+23.98(+1.79%)
Nov 20, 2009	1346	1356	1329	1341	0	-15.75(-1.16%)
Nov 19, 2009	1379	1385	1346	1357	0	-33.05(-2.38%)
Nov 18, 2009	1394	1403	1374	1390	0	-5.82(-0.42%)
Nov 17, 2009	1389	1409	1379	1396	0	+0.57(+0.04%)
Nov 16, 2009	1393	1412	1381	1395	0	+13.85(+1.00%)
Nov 13, 2009	1379	1394	1365	1381	0	+1.01(+0.07%)
Nov 12, 2009	1394	1406	1375	1380	0	-18.16(-1.30%)
Nov 11, 2009	1401	1420	1385	1399	0	+16.33(+1.18%)
Nov 10, 2009	1389	1402	1371	1382	0	-13.77(-0.99%)
Nov 09, 2009	1371	1402	1362	1396	0	+39.17(+2.89%)
Nov 06, 2009	1339	1372	1329	1357	0	+4.77(+0.35%)
Nov 05, 2009	1339	1364	1324	1352	0	+23.78(+1.79%)
Nov 04, 2009	1332	1362	1315	1328	0	+9.54(+0.72%)
Nov 03, 2009	1303	1332	1284	1319	0	+5.07(+0.39%)
Nov 02, 2009	1314	1336	1281	1314	0	+9.94(+0.76%)
Oct 30, 2009	1342	1353	1292	1304	0	-41.41(-3.08%)
Oct 29, 2009	1319	1352	1304	1345	0	+47.01(+3.62%)
Oct 28, 2009	1351	1366	1293	1298	0	-63.72(-4.68%)
Oct 27, 2009	1402	1411	1344	1362	0	-32.13(-2.30%)
Oct 26, 2009	1415	1444	1385	1394	0	-19.49(-1.38%)
Oct 23, 2009	1416	1425	1390	1413	0	+1.26(+0.09%)
Oct 22, 2009	1392	1420	1365	1412	0	+22.82(+1.64%)
Oct 21, 2009	1400	1428	1381	1389	0	-16.09(-1.14%)
Oct 20, 2009	1406	1417	1396	1405	0	-7.52(-0.53%)
Oct 19, 2009	1407	1428	1392	1413	0	+13.42(+0.96%)
Oct 16, 2009	1401	1414	1381	1400	0	-22.43(-1.58%)
Oct 15, 2009	1403	1434	1390	1422	0	+2.86(+0.20%)
Oct 14, 2009	1382	1426	1375	1419	0	+62.64(+4.62%)
Oct 13, 2009	1366	1378	1346	1356	0	-16.36(-1.19%)
Oct 12, 2009	1385	1397	1360	1373	0	-0.33(-0.02%)
Oct 09, 2009	1361	1385	1348	1373	0	+9.45(+0.69%)
Oct 08, 2009	1358	1382	1344	1364	0	+17.12(+1.27%)
Oct 07, 2009	1338	1353	1324	1347	0	+3.47(+0.26%)
Oct 06, 2009	1332	1360	1315	1343	0	+22.38(+1.69%)
Oct 05, 2009	1295	1328	1280	1321	0	+34.99(+2.72%)
Oct 02, 2009	1269	1311	1256	1286	0	-1.39(-0.11%)
Oct 01, 2009	1326	1342	1278	1287	0	-46.69(-3.50%)
Sep 30, 2009	1337	1359	1302	1334	0	+13.88(+1.05%)
Sep 29, 2009	1325	1343	1309	1320	0	+7.99(+0.61%)
Sep 28, 2009	1278	1327	1271	1312	0	+40.92(+3.22%)
Sep 25, 2009	1279	1291	1256	1271	0	-14.20(-1.10%)
Sep 24, 2009	1331	1336	1269	1285	0	-37.67(-2.85%)
Sep 23, 2009	1347	1364	1320	1323	0	-23.24(-1.73%)
Sep 22, 2009	1337	1360	1321	1346	0	+23.54(+1.78%)
Sep 21, 2009	1323	1340	1305	1323	0	-18.56(-1.38%)
Sep 18, 2009	1342	1363	1325	1341	0	+4.34(+0.32%)
Sep 17, 2009	1347	1371	1325	1337	0	+15.35(+1.16%)
Sep 16, 2009	1302	1356	1296	1321	0	+22.35(+1.72%)
Sep 15, 2009	1298	1310	1281	1299	0	+3.85(+0.30%)
Sep 14, 2009	1264	1300	1254	1295	0	+17.72(+1.39%)
Sep 11, 2009	1290	1299	1266	1278	0	-10.90(-0.85%)
Sep 10, 2009	1273	1296	1252	1288	0	+14.25(+1.12%)
Sep 09, 2009	1261	1284	1245	1274	0	+18.09(+1.44%)
Sep 08, 2009	1248	1268	1235	1256	0	+25.29(+2.05%)
Sep 04, 2009		1231	1231	1231	0	+14.97(+1.23%)
Sep 03, 2009	1204	1225	1188	1216	0	+25.29(+2.12%)
Sep 02, 2009	1187	1208	1169	1191	0	-0.97(-0.08%)
Sep 01, 2009	1241	1258	1185	1192	0	-48.71(-3.93%)
Aug 31, 2009	1237	1246	1218	1240	0	-10.98(-0.88%)
Aug 28, 2009	1255	1268	1234	1251	0	+6.31(+0.51%)
Aug 27, 2009	1241	1255	1216	1245	0	+1.32(+0.11%)
Aug 26, 2009	1246	1261	1228	1244	0	-7.27(-0.58%)
Aug 25, 2009	1248	1269	1235	1251	0	+12.99(+1.05%)
Aug 24, 2009	1266	1278	1229	1238	0	-17.18(-1.37%)
Aug 21, 2009	1241	1264	1223	1255	0	+28.23(+2.30%)
Aug 20, 2009	1202	1231	1196	1227	0	+25.99(+2.16%)
Aug 19, 2009	1188	1209	1175	1201	0	-2.66(-0.22%)
Aug 18, 2009	1181	1212	1177	1203	0	+14.78(+1.24%)
Aug 17, 2009	1197	1211	1164	1189	0	-42.01(-3.41%)
Aug 14, 2009	1253	1258	1217	1231	0	-23.49(-1.87%)
Aug 13, 2009	1256	1267	1232	1254	0	+7.74(+0.62%)
Aug 12, 2009	1218	1262	1209	1246	0	+27.03(+2.22%)
Aug 11, 2009	1233	1249	1210	1219	0	-21.62(-1.74%)
Aug 10, 2009	1256	1266	1228	1241	0	-18.64(-1.48%)
Aug 07, 2009	1247	1280	1228	1260	0	+26.77(+2.17%)
Aug 06, 2009	1260	1271	1212	1233	0	-13.98(-1.12%)
Aug 05, 2009	1233	1257	1212	1247	0	+17.19(+1.40%)
Aug 04, 2009	1226	1254	1203	1230	0	-0.67(-0.05%)
Aug 03, 2009	1222	1251	1197	1230	0	+30.21(+2.52%)
Jul 31, 2009	1188	1212	1173	1200	0	+10.28(+0.86%)
Jul 30, 2009	1157	1213	1145	1190	0	+49.72(+4.36%)
Jul 29, 2009	1137	1155	1123	1140	0	-5.96(-0.52%)
Jul 28, 2009	1141	1162	1124	1146	0	-7.01(-0.61%)
Jul 27, 2009	1153	1170	1132	1153	0	+8.85(+0.77%)
Jul 25, 2009	1138	1157	1114	1144	0	+1.27(+0.11%)
Jul 24, 2009	1138	1158	1111	1143	0	-5.13(-0.45%)
Jul 23, 2009	1098	1156	1087	1148	0	+51.76(+4.72%)
Jul 22, 2009	1074	1107	1065	1096	0	+11.35(+1.05%)
Jul 21, 2009	1083	1105	1067	1085	0	+306.99(+39.46%)
Jul 14, 2009	769.23	778.64	769.14	778.06	54,985,356	+8.92(+1.16%)
Jul 13, 2009	744.07	770.53	739.26	769.14	45,742,084	+25.07(+3.37%)
Jul 10, 2009	752.48	752.14	741.65	744.07	45,169,412	-8.07(-1.07%)
Jul 09, 2009	751.95	761.55	750.89	752.14	43,618,748	+0.20(+0.03%)
Jul 08, 2009	762.60	762.64	745.07	751.94	52,166,568	-10.70(-1.40%)
Jul 07, 2009	770.76	775.48	759.78	762.64	47,004,740	-8.12(-1.05%)
Jul 06, 2009	777.07	777.07	763.66	770.76	43,321,044	-6.18(-0.80%)
Jul 02, 2009	799.61	799.24	776.94	776.94	50,346,916	-22.30(-2.79%)
Jul 01, 2009	786.95	801.14	786.95	799.24	103,654,840	+12.29(+1.56%)
Jun 30, 2009	785.77	788.26	779.22	786.95	86,657,288	+1.28(+0.16%)
Jun 29, 2009	768.60	786.71	765.18	785.67	42,205,016	-250.28(-24.16%)
Jun 26, 2009	1024	1046	1014	1036	0	+9.62(+0.94%)
Jun 25, 2009	1020	1036	1005	1026	0	+7.82(+0.77%)
Jun 24, 2009	1001	1036	991.48	1019	0	+21.37(+2.14%)
Jun 23, 2009	989.60	1012	972.31	997.14	0	+11.42(+1.16%)
Jun 22, 2009	1040	1047	982.72	985.73	0	-68.30(-6.48%)
Jun 19, 2009	1042	1068	1030	1054	0	+21.25(+2.06%)
Jun 18, 2009	1024	1045	1014	1033	0	+12.11(+1.19%)
Jun 17, 2009	1033	1046	1007	1021	0	-14.86(-1.44%)
Jun 16, 2009	1054	1071	1026	1036	0	-20.47(-1.94%)
Jun 15, 2009	1067	1077	1038	1056	0	-24.05(-2.23%)
Jun 12, 2009	1081	1092	1058	1080	0	-5.92(-0.55%)
Jun 11, 2009	1083	1107	1071	1086	0	+2.52(+0.23%)
Jun 10, 2009	1100	1109	1062	1083	0	-15.50(-1.41%)
Jun 09, 2009	1089	1111	1072	1099	0	+18.90(+1.75%)
Jun 08, 2009	1075	1093	1059	1080	0	-8.57(-0.79%)
Jun 05, 2009	1103	1117	1069	1089	0	-1.78(-0.16%)
Jun 04, 2009	1076	1097	1059	1090	0	+20.14(+1.88%)
Jun 03, 2009	1080	1095	1053	1070	0	-14.47(-1.33%)
Jun 02, 2009	1069	1106	1052	1085	0	+16.14(+1.51%)
Jun 01, 2009	1048	1093	1033	1069	0	+33.80(+3.27%)
May 29, 2009	1016	1041	992.49	1035	0	+23.49(+2.32%)
May 28, 2009	991.64	1018	977.10	1011	0	+31.53(+3.22%)
May 27, 2009	1017	1030	973.75	979.77	0	-35.57(-3.50%)
May 26, 2009	966.80	1023	961.12	1015	0	+39.36(+4.03%)
May 25, 2009	975.37	996.66	960.08	975.98	0	+0.00(+0.00%)
May 22, 2009	975.37	996.66	960.08	975.98	0	+5.31(+0.55%)
May 21, 2009	963.39	984.37	945.30	970.67	0	-11.44(-1.16%)
May 20, 2009	1018	1037	971.54	982.11	0	-17.26(-1.73%)
May 19, 2009	1005	1035	980.59	999.37	0	-15.75(-1.55%)
May 18, 2009	966.05	1021	954.83	1015	0	+68.38(+7.22%)
May 15, 2009	961.19	976.94	934.26	946.74	0	-17.79(-1.84%)
May 14, 2009	942.67	980.46	926.02	964.53	0	+21.45(+2.27%)
May 13, 2009	981.50	993.70	936.30	943.08	0	-56.29(-5.63%)
May 12, 2009	1006	1028	971.37	999.38	0	-3.71(-0.37%)
May 11, 2009	1030	1047	988.49	1003	0	-63.84(-5.98%)
May 08, 2009	1013	1075	995.59	1067	0	+69.67(+6.99%)
May 07, 2009	1052	1075	982.48	997.26	0	-35.37(-3.43%)
May 06, 2009	1008	1054	980.02	1033	0	+40.21(+4.05%)
May 05, 2009	989.02	1019	967.90	992.42	0	-1.17(-0.12%)
May 04, 2009	955.93	1004	943.39	993.59	0	+51.85(+5.51%)
May 01, 2009	928.50	964.63	909.21	941.75	0	+9.91(+1.06%)
Apr 30, 2009	937.55	966.42	918.11	931.84	0	+7.27(+0.79%)
Apr 29, 2009	884.03	935.67	874.72	924.57	0	+51.00(+5.84%)
Apr 28, 2009	876.07	899.61	856.63	873.57	0	-20.28(-2.27%)
Apr 27, 2009	893.76	920.12	877.21	893.84	0	-23.06(-2.52%)
Apr 24, 2009	916.38	937.92	883.28	916.90	0	+3.64(+0.40%)
Apr 23, 2009	883.44	925.80	860.45	913.26	0	+21.84(+2.45%)
Apr 22, 2009	877.82	930.57	862.88	891.42	0	-0.03(-0.00%)
Apr 21, 2009	823.32	895.24	812.35	891.46	0	+50.98(+6.07%)
Apr 20, 2009	891.36	903.28	836.26	840.48	0	-73.50(-8.04%)
Apr 17, 2009	906.86	930.98	883.68	913.97	0	+7.40(+0.82%)
Apr 16, 2009	906.24	923.95	876.61	906.57	0	+6.88(+0.76%)
Apr 15, 2009	858.12	906.67	841.94	899.69	0	+34.11(+3.94%)
Apr 14, 2009	894.90	914.85	857.48	865.58	0	-41.21(-4.54%)
Apr 13, 2009	874.74	920.33	862.87	906.79	0	+12.71(+1.42%)
Apr 10, 2009	855.31	903.74	836.03	894.08	0	+0.00(+0.00%)
Apr 09, 2009	855.31	903.74	836.03	894.08	0	+77.29(+9.46%)
Apr 08, 2009	803.29	830.38	787.99	816.79	0	+26.69(+3.38%)
Apr 07, 2009	817.98	825.43	785.06	790.09	0	-49.44(-5.89%)
Apr 06, 2009	840.94	854.34	817.35	839.53	0	-19.20(-2.24%)
Apr 03, 2009	831.45	863.83	807.69	858.73	0	+26.64(+3.20%)
Apr 02, 2009	807.64	850.23	797.57	832.09	0	+48.87(+6.24%)
Apr 01, 2009	753.40	795.45	743.81	783.22	0	+15.28(+1.99%)
Mar 31, 2009	743.53	783.22	731.09	767.93	0	+36.26(+4.96%)
Mar 30, 2009	755.22	772.51	722.51	731.67	0	-57.10(-7.24%)
Mar 27, 2009	792.47	816.81	773.23	788.78	0	-21.43(-2.65%)
Mar 26, 2009	788.31	818.57	767.96	810.21	0	+32.86(+4.23%)
Mar 25, 2009	765.32	799.96	732.68	777.36	0	+23.95(+3.18%)
Mar 24, 2009	763.77	805.27	738.21	753.41	0	-37.00(-4.68%)
Mar 23, 2009	739.47	794.22	729.92	790.40	0	+104.43(+15.22%)
Mar 20, 2009	700.15	717.02	672.90	685.98	0	-16.81(-2.39%)
Mar 19, 2009	751.49	762.73	688.52	702.79	0	-41.52(-5.58%)
Mar 18, 2009	696.17	751.63	680.01	744.31	0	+39.39(+5.59%)
Mar 17, 2009	680.82	709.85	659.71	704.92	0	+27.86(+4.12%)
Mar 16, 2009	713.65	732.54	673.43	677.05	0	-26.86(-3.82%)
Mar 13, 2009	706.92	720.62	673.42	703.91	0	-0.07(-0.01%)
Mar 12, 2009	646.44	710.80	627.99	703.98	0	+51.75(+7.93%)
Mar 11, 2009	644.69	669.23	616.64	652.23	0	+15.73(+2.47%)
Mar 10, 2009	583.23	642.01	573.23	636.50	0	+66.19(+11.61%)
Mar 09, 2009	569.89	593.00	551.87	570.32	0	-6.10(-1.06%)
Mar 06, 2009	585.40	600.14	550.69	576.42	0	-2.59(-0.45%)
Mar 05, 2009	606.40	620.44	566.84	579.01	0	-46.81(-7.48%)
Mar 04, 2009	610.80	645.22	588.63	625.82	0	+27.13(+4.53%)
Mar 03, 2009	611.60	630.12	581.98	598.69	0	-3.01(-0.50%)
Mar 02, 2009	625.68	642.21	592.46	601.70	0	-40.51(-6.31%)
Feb 27, 2009	654.47	679.62	629.47	642.21	0	-35.25(-5.20%)
Feb 26, 2009	698.30	712.58	665.23	677.45	0	-8.86(-1.29%)
Feb 25, 2009	697.52	713.66	659.99	686.32	0	-18.12(-2.57%)
Feb 24, 2009	645.85	707.97	637.24	704.43	0	+61.97(+9.65%)
Feb 23, 2009	695.28	706.39	639.16	642.46	0	-47.90(-6.94%)
Feb 20, 2009	668.98	712.53	651.89	690.37	0	-1.20(-0.17%)
Feb 19, 2009	724.75	745.87	685.70	691.57	0	-22.04(-3.09%)
Feb 18, 2009	720.61	736.23	690.21	713.61	0	+1.57(+0.22%)
Feb 17, 2009	730.46	750.44	698.48	712.05	0	-55.34(-7.21%)
Feb 16, 2009	769.08	793.97	750.89	767.39	0	+0.00(+0.00%)
Feb 13, 2009	769.08	793.97	750.89	767.39	0	-4.09(-0.53%)
Feb 12, 2009	744.33	779.00	724.45	771.48	0	+5.71(+0.75%)
Feb 11, 2009	753.20	775.64	733.95	765.77	0	+19.35(+2.59%)
Feb 10, 2009	799.73	815.71	735.69	746.41	0	-75.91(-9.23%)
Feb 09, 2009	828.02	846.77	800.87	822.33	0	-2.48(-0.30%)
Feb 06, 2009	796.31	838.56	784.71	824.81	0	+32.53(+4.11%)
Feb 05, 2009	761.17	813.13	746.95	792.28	0	+24.70(+3.22%)
Feb 04, 2009	767.08	797.12	751.22	767.58	0	+5.56(+0.73%)
Feb 03, 2009	766.29	781.04	732.68	762.02	0	-0.99(-0.13%)
Feb 02, 2009	730.57	772.00	717.01	763.00	0	+14.65(+1.96%)
Jan 30, 2009	775.23	790.33	732.66	748.36	0	-22.30(-2.89%)
Jan 29, 2009	817.40	829.58	762.11	770.66	0	-69.98(-8.32%)
Jan 28, 2009	801.73	851.38	779.89	840.64	0	+65.05(+8.39%)
Jan 27, 2009	763.91	785.73	745.98	775.59	0	+19.75(+2.61%)
Jan 26, 2009	772.14	795.76	736.97	755.84	0	-5.82(-0.76%)
Jan 23, 2009	711.50	772.58	695.42	761.65	0	+27.56(+3.75%)
Jan 22, 2009	741.08	771.78	704.40	734.09	0	-30.37(-3.97%)
Jan 21, 2009	733.77	774.91	694.91	764.46	0	+52.35(+7.35%)
Jan 20, 2009	768.53	786.16	705.45	712.11	0	-74.67(-9.49%)
Jan 19, 2009	799.83	817.82	746.10	786.79	0	+0.00(+0.00%)
Jan 16, 2009	799.83	817.82	746.10	786.79	0	+14.31(+1.85%)
Jan 15, 2009	782.82	808.46	734.55	772.48	0	-11.59(-1.48%)
Jan 14, 2009	826.47	833.73	768.91	784.06	0	-61.86(-7.31%)
Jan 13, 2009	825.54	866.69	812.96	845.92	0	+10.08(+1.21%)
Jan 12, 2009	879.15	886.85	825.73	835.84	0	-45.86(-5.20%)
Jan 09, 2009	911.67	923.38	869.24	881.70	0	-26.46(-2.91%)
Jan 08, 2009	891.64	918.84	869.12	908.17	0	+9.77(+1.09%)
Jan 07, 2009	944.90	953.17	888.97	898.39	0	-63.38(-6.59%)
Jan 06, 2009	929.08	979.70	914.22	961.77	0	+42.76(+4.65%)
Jan 05, 2009	904.99	943.69	882.86	919.01	0	+3.65(+0.40%)
Jan 02, 2009	886.78	923.90	853.75	915.36	0	+30.62(+3.46%)
Jan 01, 2009	853.14	897.41	844.55	884.74	0	+0.00(+0.00%)
Dec 31, 2008	853.14	897.41	844.55	884.74	0	+31.70(+3.72%)
Dec 30, 2008	797.03	856.42	790.37	853.04	0	+58.74(+7.40%)
Dec 29, 2008	801.09	812.52	770.16	794.30	0	-9.86(-1.23%)
Dec 26, 2008	815.30	826.22	786.83	804.15	0	-5.40(-0.67%)
Dec 25, 2008	803.92	816.69	786.93	809.56	0	+0.00(+0.00%)
Dec 24, 2008	803.92	816.69	786.93	809.56	0	+9.73(+1.22%)
Dec 23, 2008	825.35	841.13	792.36	799.82	0	-17.60(-2.15%)
Dec 22, 2008	849.64	855.12	799.91	817.43	0	-29.66(-3.50%)
Dec 19, 2008	828.57	862.61	805.09	847.09	0	+26.24(+3.20%)
Dec 18, 2008	854.76	873.87	805.92	820.85	0	-33.54(-3.93%)
Dec 17, 2008	831.53	879.72	815.87	854.39	0	+2.64(+0.31%)
Dec 16, 2008	790.55	860.38	774.53	851.75	0	+75.23(+9.69%)
Dec 15, 2008	802.05	815.71	756.52	776.52	0	-21.72(-2.72%)
Dec 12, 2008	774.09	815.94	756.07	798.24	0	-0.46(-0.06%)
Dec 11, 2008	840.58	875.97	788.68	798.69	0	-59.31(-6.91%)
Dec 10, 2008	849.88	877.23	819.90	858.00	0	+19.25(+2.30%)
Dec 09, 2008	845.54	889.95	813.35	838.75	0	-29.63(-3.41%)
Dec 08, 2008	850.42	903.23	819.55	868.39	0	+44.60(+5.41%)
Dec 05, 2008	736.73	834.25	709.51	823.78	0	+74.99(+10.01%)
Dec 04, 2008	746.99	802.33	725.01	748.79	0	-17.96(-2.34%)
Dec 03, 2008	721.97	776.45	687.82	766.75	0	+29.27(+3.97%)
Dec 02, 2008	710.93	753.35	676.01	737.48	0	+43.91(+6.33%)

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.