Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	825.27	833.27	811.78	817.61	0	-12.00(-1.45%)
Aug 28, 2008	818.77	833.00	814.00	829.61	0	+15.70(+1.93%)
Aug 27, 2008	808.21	819.29	799.59	813.91	0	+4.77(+0.59%)
Aug 26, 2008	809.14	809.14	809.14	809.14	0	+3.16(+0.39%)
Aug 25, 2008	818.99	821.30	798.65	805.98	0	-16.17(-1.97%)
Aug 22, 2008	809.19	825.80	805.29	822.15	0	+16.31(+2.02%)
Aug 21, 2008	802.30	813.98	794.08	805.85	0	-7.91(-0.97%)
Aug 20, 2008	813.75	813.75	813.75	813.75	0	+2.23(+0.28%)
Aug 19, 2008	817.82	824.62	805.73	811.52	0	-10.75(-1.31%)
Aug 18, 2008	831.04	837.54	813.66	822.27	0	-8.93(-1.07%)
Aug 15, 2008	820.24	839.80	814.17	831.20	0	+12.23(+1.49%)
Aug 14, 2008	804.20	829.67	797.06	818.97	0	+8.92(+1.10%)
Aug 13, 2008	820.07	827.51	798.56	810.04	0	-13.17(-1.60%)
Aug 12, 2008	843.74	848.28	817.84	823.22	0	-21.58(-2.55%)
Aug 11, 2008	844.80	844.80	844.80	844.80	0	+17.13(+2.07%)
Aug 08, 2008	799.13	832.75	795.83	827.67	0	+28.51(+3.57%)
Aug 07, 2008	799.16	799.16	799.16	799.16	0	-20.91(-2.55%)
Aug 06, 2008	820.07	820.07	820.07	820.07	0	-11.65(-1.40%)
Aug 05, 2008	831.72	831.72	831.72	831.72	0	+30.67(+3.83%)
Aug 04, 2008	805.40	814.05	788.30	801.05	0	-4.57(-0.57%)
Aug 01, 2008	814.52	822.02	793.25	805.62	0	-5.95(-0.73%)
Jul 31, 2008	822.26	834.49	798.15	811.57	0	-8.45(-1.03%)
Jul 30, 2008	814.52	830.18	798.60	820.01	0	+7.65(+0.94%)
Jul 29, 2008	812.37	812.37	812.37	812.37	0	+15.16(+1.90%)
Jul 28, 2008	797.21	797.21	797.21	797.21	0	-11.48(-1.42%)
Jul 25, 2008	812.76	825.14	794.80	808.69	0	-1.56(-0.19%)
Jul 24, 2008	810.24	810.24	810.24	810.24	0	-18.35(-2.21%)
Jul 23, 2008	828.59	828.59	828.59	828.59	0	-0.45(-0.05%)
Jul 22, 2008	797.47	835.74	790.71	829.04	0	+24.80(+3.08%)
Jul 21, 2008	801.06	824.35	788.78	804.24	0	+16.77(+2.13%)
Jul 18, 2008	794.85	803.71	770.46	787.47	0	-8.83(-1.11%)
Jul 17, 2008	777.63	802.90	753.94	796.29	0	+33.53(+4.40%)
Jul 16, 2008	745.59	775.80	729.77	762.76	0	+17.52(+2.35%)
Jul 15, 2008	737.01	761.46	722.73	745.25	0	-2.30(-0.31%)
Jul 14, 2008	773.38	777.30	743.51	747.55	0	-18.21(-2.38%)
Jul 11, 2008	768.18	784.07	748.86	765.76	0	-16.38(-2.09%)
Jul 10, 2008	783.63	795.13	771.31	782.14	0	-2.12(-0.27%)
Jul 09, 2008	799.23	807.92	780.39	784.25	0	-16.02(-2.00%)
Jul 08, 2008	800.27	800.27	800.27	800.27	0	+31.95(+4.16%)
Jul 07, 2008	773.12	788.02	755.37	768.32	0	-3.20(-0.42%)
Jul 04, 2008	771.53	771.53	771.53	771.53	0	+0.00(+0.00%)
Jul 03, 2008	771.53	771.53	771.53	771.53	0	-4.24(-0.55%)
Jul 02, 2008	775.76	775.76	775.76	775.76	0	-15.26(-1.93%)
Jul 01, 2008	791.03	791.03	791.03	791.03	0	-0.31(-0.04%)
Jun 30, 2008	796.81	805.84	781.34	791.34	0	-5.09(-0.64%)
Jun 27, 2008	803.84	812.98	791.31	796.43	0	-7.95(-0.99%)
Jun 26, 2008	804.38	804.38	804.38	804.38	0	-32.45(-3.88%)
Jun 25, 2008	836.83	836.83	836.83	836.83	0	+14.27(+1.73%)
Jun 24, 2008	831.05	837.66	814.47	822.57	0	-12.88(-1.54%)
Jun 23, 2008	850.31	860.99	831.57	835.44	0	-10.70(-1.27%)
Jun 20, 2008	857.31	869.62	833.14	846.15	0	-9.53(-1.11%)
Jun 19, 2008	851.00	864.63	837.78	855.68	0	-1.14(-0.13%)
Jun 18, 2008	876.50	878.57	847.51	856.82	0	-23.26(-2.64%)
Jun 17, 2008	880.07	880.07	880.07	880.07	0	-16.85(-1.88%)
Jun 16, 2008	896.92	896.92	896.92	896.92	0	+0.52(+0.06%)
Jun 13, 2008	884.22	900.83	871.34	896.40	0	+18.02(+2.05%)
Jun 12, 2008	881.41	895.31	872.30	878.38	0	-0.09(-0.01%)
Jun 11, 2008	894.87	901.81	876.21	878.48	0	-22.52(-2.50%)
Jun 10, 2008	900.46	912.75	890.09	901.00	0	-9.08(-1.00%)
Jun 09, 2008	908.08	924.53	896.29	910.08	0	+2.58(+0.28%)
Jun 06, 2008	932.51	937.23	905.83	907.50	0	-34.04(-3.62%)
Jun 05, 2008	941.38	948.62	924.84	941.54	0	+7.69(+0.82%)
Jun 04, 2008	918.90	945.17	912.24	933.86	0	+14.58(+1.59%)
Jun 03, 2008	924.40	931.00	907.90	919.28	0	-4.45(-0.48%)
Jun 02, 2008	931.93	938.61	914.13	923.73	0	-10.30(-1.10%)
May 30, 2008	945.64	952.13	927.72	934.03	0	-13.55(-1.43%)
May 29, 2008	947.57	947.57	947.57	947.57	0	+5.10(+0.54%)
May 28, 2008	945.53	956.94	930.90	942.47	0	-2.53(-0.27%)
May 27, 2008	935.20	951.76	927.09	945.00	0	+13.27(+1.42%)
May 26, 2008	931.73	931.73	931.73	931.73	0	+0.00(+0.00%)
May 23, 2008	949.54	953.95	926.65	931.73	0	-22.00(-2.31%)
May 22, 2008	943.23	962.51	936.12	953.73	0	-4.26(-0.44%)
May 21, 2008	957.99	957.99	957.99	957.99	0	-14.89(-1.53%)
May 20, 2008	972.88	972.88	972.88	972.88	0	-1.07(-0.11%)
May 19, 2008	979.64	988.29	967.74	973.95	0	-4.96(-0.51%)
May 16, 2008	978.32	987.44	964.40	978.91	0	+1.56(+0.16%)
May 15, 2008	977.35	977.35	977.35	977.35	0	+2.87(+0.29%)
May 14, 2008	977.59	987.55	965.05	974.48	0	+1.38(+0.14%)
May 13, 2008	980.68	983.41	964.87	973.09	0	-5.19(-0.53%)
May 12, 2008	969.16	979.60	962.58	978.28	0	+9.55(+0.99%)
May 09, 2008	959.69	976.55	953.17	968.73	0	-2.60(-0.27%)
May 08, 2008	975.32	979.70	961.12	971.33	0	+0.65(+0.07%)
May 07, 2008	982.26	989.26	966.85	970.67	0	-12.68(-1.29%)
May 06, 2008	973.35	988.80	963.06	983.35	0	+7.03(+0.72%)
May 05, 2008	977.06	984.39	965.52	976.32	0	-3.15(-0.32%)
May 02, 2008	990.34	996.27	972.79	979.47	0	-1.96(-0.20%)
May 01, 2008	961.72	987.51	956.63	981.43	0	+18.69(+1.94%)
Apr 30, 2008	958.38	984.70	947.83	962.74	0	+5.55(+0.58%)
Apr 29, 2008	964.61	970.18	947.48	957.19	0	+2.34(+0.25%)
Apr 28, 2008	959.60	971.41	945.70	954.85	0	-10.47(-1.08%)
Apr 25, 2008	959.60	977.41	948.62	965.32	0	+16.45(+1.73%)
Apr 24, 2008	953.08	971.22	931.41	948.87	0	+4.31(+0.46%)
Apr 23, 2008	942.31	955.54	931.80	944.57	0	+1.03(+0.11%)
Apr 22, 2008	953.78	958.86	933.53	943.54	0	-15.74(-1.64%)
Apr 21, 2008	959.53	968.02	945.18	959.27	0	-6.71(-0.69%)
Apr 18, 2008	971.39	979.33	959.17	965.99	0	+6.75(+0.70%)
Apr 17, 2008	957.32	968.50	944.04	959.24	0	-4.48(-0.47%)
Apr 16, 2008	937.46	970.65	928.03	963.73	0	+30.28(+3.24%)
Apr 15, 2008	929.67	940.57	921.87	933.45	0	+7.32(+0.79%)
Apr 14, 2008	937.83	946.64	920.54	926.12	0	-11.62(-1.24%)
Apr 11, 2008	930.88	954.17	925.64	937.75	0	-6.96(-0.74%)
Apr 10, 2008	936.62	957.25	925.73	944.71	0	+9.39(+1.00%)
Apr 09, 2008	956.01	960.24	931.56	935.33	0	-19.45(-2.04%)
Apr 08, 2008	948.11	965.04	941.01	954.78	0	+2.14(+0.22%)
Apr 07, 2008	954.34	966.83	943.80	952.64	0	+3.47(+0.37%)
Apr 04, 2008	947.91	964.90	936.81	949.17	0	+1.02(+0.11%)
Apr 03, 2008	947.09	958.67	935.67	948.15	0	-3.26(-0.34%)
Apr 02, 2008	946.25	965.27	941.22	951.41	0	+4.88(+0.52%)
Apr 01, 2008	928.89	949.08	922.41	946.53	0	+27.90(+3.04%)
Mar 31, 2008	904.58	925.65	898.55	918.63	0	+13.19(+1.46%)
Mar 28, 2008	915.87	929.01	902.15	905.44	0	-9.26(-1.01%)
Mar 27, 2008	931.94	938.86	912.04	914.71	0	-10.73(-1.16%)
Mar 26, 2008	933.61	941.64	911.47	925.44	0	-3.35(-0.36%)
Mar 25, 2008	925.01	939.68	916.25	928.79	0	+5.53(+0.60%)
Mar 24, 2008	921.95	941.09	907.48	923.26	0	+4.14(+0.45%)
Mar 21, 2008	894.01	923.18	883.16	919.12	0	+0.00(+0.00%)
Mar 20, 2008	894.01	923.18	883.16	919.12	0	+25.72(+2.88%)
Mar 19, 2008	914.39	925.00	889.96	893.39	0	-15.02(-1.65%)
Mar 18, 2008	906.49	919.50	884.56	908.41	0	+19.68(+2.21%)
Mar 17, 2008	890.43	916.07	864.32	888.73	0	-18.39(-2.03%)
Mar 14, 2008	921.31	930.39	890.61	907.12	0	-14.34(-1.56%)
Mar 13, 2008	903.17	925.87	892.02	921.46	0	+6.61(+0.72%)
Mar 12, 2008	931.82	946.13	911.00	914.86	0	-15.83(-1.70%)
Mar 11, 2008	914.97	935.30	903.08	930.68	0	+35.54(+3.97%)
Mar 10, 2008	903.66	915.50	886.90	895.14	0	-10.40(-1.15%)
Mar 07, 2008	899.90	917.46	890.06	905.54	0	-4.68(-0.51%)
Mar 06, 2008	929.25	934.86	908.37	910.22	0	-23.65(-2.53%)
Mar 05, 2008	941.42	952.15	920.84	933.88	0	-4.61(-0.49%)
Mar 04, 2008	931.47	949.58	914.20	938.49	24,970,088	+2.77(+0.30%)
Mar 03, 2008	926.45	942.62	892.86	935.72	31,092,248	+34.59(+3.84%)
Feb 29, 2008	923.40	929.71	896.75	901.13	19,803,808	-30.04(-3.23%)
Feb 28, 2008	943.34	945.78	922.02	931.17	13,595,352	-16.38(-1.73%)
Feb 27, 2008	944.64	963.21	933.93	947.55	13,812,818	-2.07(-0.22%)
Feb 26, 2008	940.06	955.25	930.25	949.62	14,197,178	+4.12(+0.44%)
Feb 25, 2008	926.91	947.89	917.97	945.50	15,554,598	+17.28(+1.86%)
Feb 22, 2008	917.83	930.69	903.10	928.22	14,907,020	+15.57(+1.71%)
Feb 21, 2008	932.76	939.25	910.02	912.64	14,400,830	-14.96(-1.61%)
Feb 20, 2008	918.44	933.71	909.63	927.60	14,667,949	+3.04(+0.33%)
Feb 19, 2008	940.69	946.59	917.58	924.56	13,980,773	-7.11(-0.76%)
Feb 18, 2008	924.75	935.25	911.88	931.66	5,250,499	+0.00(+0.00%)
Feb 15, 2008	924.75	935.25	911.88	931.66	23,938,740	+4.26(+0.46%)
Feb 14, 2008	946.63	952.91	916.28	927.40	19,221,730	-4.96(-0.53%)
Feb 13, 2008	933.00	942.77	919.28	932.36	11,924,895	+7.64(+0.83%)
Feb 12, 2008	922.79	937.55	915.64	924.72	16,798,996	+8.15(+0.89%)
Feb 11, 2008	910.33	954.12	876.83	916.57	14,532,828	+3.38(+0.37%)
Feb 08, 2008	917.50	954.12	876.83	913.19	15,091,590	-10.19(-1.10%)
Feb 07, 2008	910.93	954.12	876.83	923.38	18,890,684	+4.86(+0.53%)
Feb 06, 2008	924.42	954.12	876.83	918.51	17,145,552	-2.70(-0.29%)
Feb 05, 2008	933.33	954.12	876.83	921.22	17,764,488	-26.26(-2.77%)
Feb 04, 2008	951.69	954.12	876.83	947.48	20,045,412	-6.64(-0.70%)
Feb 01, 2008	925.80	954.12	876.83	954.12	23,552,832	+29.77(+3.22%)
Jan 31, 2008	895.96	930.27	876.83	924.35	23,764,310	+17.06(+1.88%)
Jan 30, 2008	916.45	930.27	876.83	907.29	20,084,992	-9.25(-1.01%)
Jan 29, 2008	916.16	917.39	876.83	916.54	16,272,171	+12.59(+1.39%)
Jan 28, 2008	881.70	905.78	876.83	903.95	15,179,644	+23.66(+2.69%)
Jan 25, 2008	904.88	905.78	879.58	880.29	19,874,896	-15.92(-1.78%)
Jan 24, 2008	915.61	914.22	892.80	896.22	27,181,124	-15.14(-1.66%)
Jan 23, 2008	856.61	911.36	854.31	911.36	30,401,660	+35.55(+4.06%)
Jan 22, 2008	855.13	891.19	850.95	875.81	27,117,576	-15.38(-1.73%)
Jan 21, 2008	913.25	891.19	891.19	891.19	12,956,165	+0.00(+0.00%)
Jan 18, 2008	913.22	915.36	887.38	891.19	26,469,032	-14.12(-1.56%)
Jan 17, 2008	948.04	949.72	905.08	905.31	22,177,948	-43.96(-4.63%)
Jan 16, 2008	938.95	959.38	940.02	949.26	18,398,884	+9.24(+0.98%)
Jan 15, 2008	945.89	955.26	938.09	940.02	17,281,682	-15.23(-1.59%)
Jan 14, 2008	949.08	956.13	944.50	955.26	14,376,707	+9.56(+1.01%)
Jan 11, 2008	948.88	959.29	943.94	945.69	17,951,908	-13.60(-1.42%)
Jan 10, 2008	943.18	964.80	941.53	959.29	27,139,612	+7.13(+0.75%)
Jan 09, 2008	946.08	952.16	930.65	952.16	21,650,440	+6.77(+0.72%)
Jan 08, 2008	962.55	970.89	945.39	945.39	17,055,708	-14.96(-1.56%)
Jan 07, 2008	948.19	964.04	945.38	960.36	18,300,800	+14.98(+1.58%)
Jan 04, 2008	955.74	964.16	939.95	945.38	25,484,004	-18.78(-1.95%)
Jan 03, 2008	980.15	982.25	963.34	964.16	15,887,888	-14.24(-1.46%)
Jan 02, 2008	991.68	994.97	975.40	978.40	16,154,163	-16.57(-1.66%)
Jan 01, 2008	995.45	994.97	994.97	994.97	4,390,863	+0.00(+0.00%)
Dec 31, 2007	995.45	999.73	993.30	994.97	8,899,352	-4.76(-0.48%)
Dec 28, 2007	999.73	1000	999.73	999.73	8,902,675	+2.23(+0.22%)
Dec 27, 2007	997.49	997.49	997.49	997.49	0	-19.44(-1.91%)
Dec 26, 2007	1017	1017	1017	1017	0	-4.70(-0.46%)
Dec 24, 2007	1022	1022	1022	1022	0	+9.66(+0.95%)
Dec 21, 2007	1012	1012	1012	1012	0	+18.32(+1.84%)
Dec 20, 2007	993.65	993.65	993.65	993.65	0	+7.62(+0.77%)
Dec 19, 2007	986.03	986.03	986.03	986.03	0	-5.52(-0.56%)
Dec 18, 2007	991.55	991.55	991.55	991.55	0	+11.26(+1.15%)
Dec 17, 2007	980.29	980.29	980.29	980.29	0	-11.17(-1.13%)
Dec 14, 2007	991.46	991.46	991.46	991.46	0	-20.26(-2.00%)
Dec 13, 2007	1012	1012	1012	1012	0	+0.43(+0.04%)
Dec 12, 2007	1011	1011	1011	1011	0	-9.95(-0.97%)
Dec 11, 2007	1021	1021	1021	1021	0	-31.87(-3.03%)
Dec 10, 2007	1053	1053	1053	1053	0	+8.64(+0.83%)
Dec 07, 2007	1044	1044	1044	1044	0	+1.23(+0.12%)
Dec 06, 2007	1043	1043	1043	1043	0	+11.44(+1.11%)
Dec 05, 2007	1032	1032	1032	1032	0	+14.96(+1.47%)
Dec 04, 2007	1017	1017	1017	1017	0	-1.48(-0.15%)
Dec 03, 2007	1018	1018	1018	1018	0	-7.31(-0.71%)
Nov 30, 2007	1026	1026	1026	1026	0	+7.63(+0.75%)
Nov 29, 2007	1018	1018	1018	1018	0	-2.47(-0.24%)
Nov 28, 2007	1020	1020	1020	1020	0	+36.19(+3.68%)
Nov 27, 2007	984.28	984.28	984.28	984.28	0	+11.60(+1.19%)
Nov 26, 2007	972.69	972.69	972.69	972.69	0	-17.68(-1.78%)
Nov 23, 2007	990.37	990.37	990.37	990.37	0	+6.87(+0.70%)
Nov 21, 2007	983.50	983.50	983.50	983.50	0	-9.00(-0.91%)
Nov 20, 2007	992.51	992.51	992.51	992.51	0	+6.30(+0.64%)
Nov 19, 2007	986.21	986.21	986.21	986.21	0	-18.68(-1.86%)
Nov 16, 2007	1005	1005	1005	1005	0	-6.52(-0.64%)
Nov 15, 2007	1011	1011	1011	1011	0	-12.19(-1.19%)
Nov 14, 2007	1024	1024	1024	1024	0	-5.48(-0.53%)
Nov 13, 2007	1029	1029	1029	1029	0	+13.68(+1.35%)
Nov 12, 2007	1015	1015	1015	1015	0	-11.10(-1.08%)
Nov 09, 2007	1026	1026	1026	1026	0	-12.78(-1.23%)
Nov 08, 2007	1039	1039	1039	1039	0	+14.00(+1.37%)
Nov 07, 2007	1025	1025	1025	1025	0	-37.29(-3.51%)
Nov 06, 2007	1063	1063	1063	1063	0	+2.74(+0.26%)
Nov 05, 2007	1060	1060	1060	1060	0	-3.81(-0.36%)
Nov 02, 2007	1064	1064	1064	1064	0	+2.06(+0.19%)
Nov 01, 2007	1062	1062	1062	1062	0	-31.16(-2.85%)
Oct 31, 2007	1093	1093	1093	1093	0	+11.39(+1.05%)
Oct 30, 2007	1081	1081	1081	1081	0	+12.71(+1.19%)
Oct 29, 2007	1069	1069	1069	1069	0	+0.47(+0.04%)
Oct 26, 2007	1068	1068	1068	1068	0	+10.63(+1.01%)
Oct 25, 2007	1058	1058	1058	1058	0	-3.06(-0.29%)
Oct 24, 2007	1061	1061	1061	1061	0	-0.23(-0.02%)
Oct 23, 2007	1061	1061	1061	1061	0	+5.36(+0.51%)
Oct 22, 2007	1055	1055	1055	1055	0	-0.04(-0.00%)
Oct 19, 2007	1056	1056	1056	1056	0	-27.02(-2.50%)
Oct 18, 2007	1083	1083	1083	1083	0	-1.95(-0.18%)
Oct 17, 2007	1084	1084	1084	1084	0	-4.61(-0.42%)
Oct 16, 2007	1089	1089	1089	1089	0	-9.92(-0.90%)
Oct 15, 2007	1099	1099	1099	1099	0	-17.95(-1.61%)
Oct 12, 2007	1117	1117	1117	1117	0	+0.77(+0.07%)
Oct 11, 2007	1116	1116	1116	1116	0	+3.87(+0.35%)
Oct 10, 2007	1112	1112	1112	1112	0	-10.48(-0.93%)
Oct 09, 2007	1123	1123	1123	1123	0	+10.35(+0.93%)
Oct 08, 2007	1112	1112	1112	1112	0	-3.04(-0.27%)
Oct 05, 2007	1115	1115	1115	1115	0	+13.17(+1.19%)
Oct 04, 2007	1102	1102	1102	1102	0	+5.34(+0.49%)
Oct 03, 2007	1097	1097	1097	1097	0	+0.45(+0.04%)
Oct 02, 2007	1097	1097	1097	1097	0	+1.47(+0.13%)
Oct 01, 2007	1095	1095	1095	1095	0	+15.39(+1.43%)
Sep 28, 2007	1080	1080	1080	1080	0	-7.28(-0.67%)
Sep 27, 2007	1087	1087	1087	1087	0	+3.01(+0.28%)
Sep 26, 2007	1084	1084	1084	1084	0	+15.08(+1.41%)
Sep 25, 2007	1069	1069	1069	1069	0	-0.75(-0.07%)
Sep 24, 2007	1070	1070	1070	1070	0	-4.99(-0.46%)
Sep 21, 2007	1075	1075	1075	1075	0	+7.02(+0.66%)
Sep 20, 2007	1068	1068	1068	1068	0	-11.16(-1.03%)
Sep 19, 2007	1079	1079	1079	1079	0	+18.44(+1.74%)
Sep 18, 2007	1060	1060	1060	1060	0	+32.16(+3.13%)
Sep 17, 2007	1028	1028	1028	1028	0	-3.10(-0.30%)
Sep 14, 2007	1031	1031	1031	1031	0	+0.16(+0.02%)
Sep 13, 2007	1031	1031	1031	1031	0	+2.92(+0.28%)
Sep 12, 2007	1028	1028	1028	1028	0	-3.27(-0.32%)
Sep 11, 2007	1031	1031	1031	1031	0	+11.75(+1.15%)
Sep 10, 2007	1020	1020	1020	1020	0	-6.23(-0.61%)
Sep 07, 2007	1026	1026	1026	1026	0	-20.98(-2.00%)
Sep 06, 2007	1047	1047	1047	1047	0	+3.64(+0.35%)
Sep 05, 2007	1043	1043	1043	1043	0	-12.76(-1.21%)

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.