Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	1535	1544	1494	1497	0	-42.27(-2.75%)
Apr 29, 2010	1498	1547	1492	1539	0	+55.46(+3.74%)
Apr 28, 2010	1485	1510	1466	1483	0	+14.60(+0.99%)
Apr 27, 2010	1509	1523	1464	1469	0	-51.99(-3.42%)
Apr 26, 2010	1543	1553	1516	1521	0	-23.34(-1.51%)
Apr 23, 2010	1524	1552	1516	1544	0	+21.22(+1.39%)
Apr 22, 2010	1516	1533	1495	1523	0	-6.00(-0.39%)
Apr 21, 2010	1531	1546	1510	1529	0	-6.87(-0.45%)
Apr 20, 2010	1529	1543	1513	1536	0	+18.90(+1.25%)
Apr 19, 2010	1496	1526	1485	1517	0	+10.28(+0.68%)
Apr 16, 2010	1537	1547	1488	1507	0	-37.33(-2.42%)
Apr 15, 2010	1539	1553	1528	1544	0	+0.43(+0.03%)
Apr 14, 2010	1523	1550	1513	1544	0	+26.88(+1.77%)
Apr 13, 2010	1493	1524	1487	1517	0	+21.77(+1.46%)
Apr 12, 2010	1495	1509	1485	1495	0	+0.06(+0.00%)
Apr 09, 2010	1487	1501	1477	1495	0	+10.90(+0.73%)
Apr 08, 2010	1478	1493	1465	1484	0	-0.49(-0.03%)
Apr 07, 2010	1495	1504	1473	1484	0	-15.25(-1.02%)
Apr 06, 2010	1487	1507	1478	1500	0	+11.07(+0.74%)
Apr 05, 2010	1487	1501	1476	1489	0	+6.25(+0.42%)
Apr 01, 2010		1482	1482	1482	0	+23.75(+1.63%)
Mar 31, 2010	1456	1472	1442	1459	0	-3.02(-0.21%)
Mar 30, 2010	1466	1478	1449	1462	0	-1.56(-0.11%)
Mar 29, 2010	1459	1470	1446	1463	0	+9.91(+0.68%)
Mar 26, 2010	1462	1472	1438	1453	0	-3.14(-0.22%)
Mar 25, 2010	1455	1485	1445	1456	0	+11.03(+0.76%)
Mar 24, 2010	1448	1460	1431	1445	0	-9.38(-0.64%)
Mar 23, 2010	1441	1459	1431	1455	0	+13.91(+0.97%)
Mar 22, 2010	1418	1445	1408	1441	0	+12.91(+0.90%)
Mar 19, 2010	1455	1461	1422	1428	0	-22.86(-1.58%)
Mar 18, 2010	1453	1462	1440	1451	0	-3.50(-0.24%)
Mar 17, 2010	1431	1465	1428	1454	0	+28.30(+1.98%)
Mar 16, 2010	1417	1431	1405	1426	0	+12.39(+0.88%)
Mar 15, 2010	1403	1418	1400	1414	0	-0.95(-0.07%)
Mar 12, 2010	1418	1426	1403	1415	0	+5.33(+0.38%)
Mar 11, 2010	1396	1412	1384	1409	0	+5.98(+0.43%)
Mar 10, 2010	1408	1417	1391	1403	0	+0.44(+0.03%)
Mar 09, 2010	1399	1417	1386	1403	0	-0.08(-0.01%)
Mar 08, 2010	1408	1416	1392	1403	0	-5.53(-0.39%)
Mar 05, 2010	1380	1415	1375	1408	0	+34.73(+2.53%)
Mar 04, 2010	1358	1379	1349	1374	0	+13.82(+1.02%)
Mar 03, 2010	1360	1375	1350	1360	0	+3.34(+0.25%)
Mar 02, 2010	1345	1363	1338	1357	0	+15.50(+1.16%)
Mar 01, 2010	1332	1348	1323	1341	0	+17.10(+1.29%)
Feb 26, 2010	1319	1334	1305	1324	0	+11.60(+0.88%)
Feb 25, 2010	1300	1319	1283	1312	0	-5.13(-0.39%)
Feb 24, 2010	1304	1325	1296	1318	0	+17.14(+1.32%)
Feb 23, 2010	1313	1322	1289	1300	0	-16.26(-1.23%)
Feb 22, 2010	1319	1330	1305	1317	0	+2.72(+0.21%)
Feb 19, 2010	1310	1326	1296	1314	0	+6.01(+0.46%)
Feb 18, 2010	1304	1316	1291	1308	0	+3.34(+0.26%)
Feb 17, 2010	1301	1315	1291	1305	0	+7.62(+0.59%)
Feb 16, 2010	1274	1300	1270	1297	0	+31.15(+2.46%)
Feb 12, 2010		1266	1266	1266	0	+2.36(+0.19%)
Feb 11, 2010	1257	1272	1243	1263	0	+4.81(+0.38%)
Feb 10, 2010	1246	1271	1239	1259	0	+9.40(+0.75%)
Feb 09, 2010	1252	1270	1231	1249	0	+0.56(+0.04%)
Feb 08, 2010	1258	1273	1236	1249	0	-10.54(-0.84%)
Feb 05, 2010	1253	1270	1213	1259	0	+6.81(+0.54%)
Feb 04, 2010	1294	1305	1248	1252	0	-47.09(-3.62%)
Feb 03, 2010	1304	1318	1288	1299	0	-14.78(-1.12%)
Feb 02, 2010	1302	1326	1290	1314	0	+18.62(+1.44%)
Feb 01, 2010	1272	1305	1265	1296	0	+29.22(+2.31%)
Jan 29, 2010	1302	1313	1257	1266	0	-31.19(-2.40%)
Jan 28, 2010	1343	1354	1283	1298	0	-35.63(-2.67%)
Jan 27, 2010	1301	1338	1290	1333	0	+32.14(+2.47%)
Jan 26, 2010	1317	1333	1296	1301	0	-26.67(-2.01%)
Jan 25, 2010	1325	1344	1310	1328	0	+16.21(+1.24%)
Jan 22, 2010	1343	1355	1303	1312	0	-32.76(-2.44%)
Jan 21, 2010	1388	1396	1339	1344	0	-42.51(-3.07%)
Jan 20, 2010	1395	1402	1369	1387	0	-20.52(-1.46%)
Jan 19, 2010	1388	1416	1379	1407	0	+17.93(+1.29%)
Jan 15, 2010		1389	1389	1389	0	-21.12(-1.50%)
Jan 14, 2010	1411	1421	1391	1411	0	-4.91(-0.35%)
Jan 13, 2010	1407	1424	1394	1415	0	+11.59(+0.83%)
Jan 12, 2010	1410	1429	1387	1404	0	-11.88(-0.84%)
Jan 11, 2010	1408	1433	1397	1416	0	+13.03(+0.93%)
Jan 08, 2010	1396	1408	1381	1403	0	+1.33(+0.09%)
Jan 07, 2010	1399	1413	1385	1401	0	+0.51(+0.04%)
Jan 06, 2010	1404	1416	1387	1401	0	-2.18(-0.16%)
Jan 05, 2010	1384	1408	1377	1403	0	+14.71(+1.06%)
Jan 04, 2010	1373	1400	1360	1388	0	+28.48(+2.09%)
Dec 31, 2009		1360	1360	1360	0	-4.06(-0.30%)
Dec 30, 2009	1357	1369	1350	1364	0	+1.27(+0.09%)
Dec 29, 2009	1368	1378	1354	1363	0	-1.53(-0.11%)
Dec 28, 2009	1370	1379	1354	1364	0	-3.95(-0.29%)
Dec 24, 2009	1363	1375	1354	1368	0	+7.73(+0.57%)
Dec 23, 2009	1355	1370	1347	1360	0	-0.49(-0.04%)
Dec 22, 2009	1351	1369	1344	1361	0	+10.94(+0.81%)
Dec 21, 2009	1337	1360	1324	1350	0	+22.47(+1.69%)
Dec 18, 2009	1330	1341	1313	1327	0	+6.25(+0.47%)
Dec 17, 2009	1325	1339	1311	1321	0	-18.89(-1.41%)
Dec 16, 2009	1322	1350	1313	1340	0	+23.18(+1.76%)
Dec 15, 2009	1326	1339	1308	1317	0	-17.52(-1.31%)
Dec 14, 2009	1335	1341	1326	1334	0	+8.21(+0.62%)
Dec 11, 2009	1325	1340	1310	1326	0	+2.43(+0.18%)
Dec 10, 2009	1321	1340	1312	1324	0	+13.59(+1.04%)
Dec 09, 2009	1306	1319	1289	1310	0	+3.82(+0.29%)
Dec 08, 2009	1308	1320	1292	1306	0	-9.43(-0.72%)
Dec 07, 2009	1329	1343	1309	1316	0	-19.48(-1.46%)
Dec 04, 2009	1339	1355	1304	1335	0	+17.12(+1.30%)
Dec 03, 2009	1349	1364	1313	1318	0	-26.91(-2.00%)
Dec 02, 2009	1338	1358	1328	1345	0	+7.48(+0.56%)
Dec 01, 2009	1343	1353	1322	1338	0	+7.93(+0.60%)
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%)

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.