Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009		7063	7063	7063	0	-119.15(-1.66%)
Feb 26, 2009		7182	7182	7182	0	-88.81(-1.22%)
Feb 25, 2009		7271	7271	7271	0	-80.05(-1.09%)
Feb 24, 2009		7351	7351	7351	0	+236.16(+3.32%)
Feb 23, 2009		7115	7115	7115	0	-250.89(-3.41%)
Feb 20, 2009		7366	7366	7366	0	-100.28(-1.34%)
Feb 19, 2009		7466	7466	7466	0	-89.68(-1.19%)
Feb 18, 2009		7556	7556	7556	0	+3.03(+0.04%)
Feb 17, 2009		7553	7553	7553	0	-297.81(-3.79%)
Feb 16, 2009		7850	7850	7850	0	+0.00(+0.00%)
Feb 13, 2009		7850	7850	7850	0	-82.35(-1.04%)
Feb 12, 2009	7933	7933	7933	7933	0	-6.77(-0.09%)
Feb 11, 2009		7940	7940	7940	0	+50.65(+0.64%)
Feb 10, 2009		7889	7889	7889	0	-381.99(-4.62%)
Feb 09, 2009		8271	8271	8271	0	-9.72(-0.12%)
Feb 06, 2009		8281	8281	8281	0	+217.52(+2.70%)
Feb 05, 2009		8063	8063	8063	0	+106.41(+1.34%)
Feb 04, 2009		7957	7957	7957	0	-121.70(-1.51%)
Feb 03, 2009		8078	8078	8078	0	+141.53(+1.78%)
Feb 02, 2009		7937	7937	7937	0	-64.03(-0.80%)
Jan 30, 2009		8001	8001	8001	0	-148.15(-1.82%)
Jan 29, 2009		8149	8149	8149	0	-226.44(-2.70%)
Jan 28, 2009		8375	8375	8375	0	+200.72(+2.46%)
Jan 27, 2009		8175	8175	8175	0	+58.70(+0.72%)
Jan 26, 2009		8116	8116	8116	0	+38.47(+0.48%)
Jan 23, 2009		8078	8078	8078	0	-45.24(-0.56%)
Jan 22, 2009		8123	8123	8123	0	-105.30(-1.28%)
Jan 21, 2009		8228	8228	8228	0	+279.01(+3.51%)
Jan 20, 2009		7949	7949	7949	0	-332.13(-4.01%)
Jan 16, 2009		8281	8281	8281	0	+68.73(+0.84%)
Jan 15, 2009		8212	8212	8212	0	+12.35(+0.15%)
Jan 14, 2009		8200	8200	8200	0	-248.42(-2.94%)
Jan 13, 2009		8449	8449	8449	0	-25.41(-0.30%)
Jan 12, 2009		8474	8474	8474	0	-125.21(-1.46%)
Jan 09, 2009		8599	8599	8599	0	-143.28(-1.64%)
Jan 08, 2009		8742	8742	8742	0	-27.24(-0.31%)
Jan 07, 2009		8770	8770	8770	0	-245.40(-2.72%)
Jan 06, 2009		9015	9015	9015	0	+62.21(+0.69%)
Jan 05, 2009		8953	8953	8953	0	-81.80(-0.91%)
Jan 02, 2009		9035	9035	9035	0	+258.30(+2.94%)
Jan 01, 2009		8776	8776	8776	0	+0.00(+0.00%)
Dec 31, 2008		8776	8776	8776	0	+108.00(+1.25%)
Dec 30, 2008		8668	8668	8668	0	+184.46(+2.17%)
Dec 29, 2008		8484	8484	8484	0	-31.62(-0.37%)
Dec 26, 2008		8516	8516	8516	0	+47.07(+0.56%)
Dec 25, 2008		8468	8468	8468	0	+0.00(+0.00%)
Dec 24, 2008	8468	8468	8468	8468	0	+48.99(+0.58%)
Dec 23, 2008		8419	8419	8419	0	-100.28(-1.18%)
Dec 22, 2008		8520	8520	8520	0	-59.34(-0.69%)
Dec 19, 2008		8579	8579	8579	0	-25.88(-0.30%)
Dec 18, 2008		8605	8605	8605	0	-219.35(-2.49%)
Dec 17, 2008		8824	8824	8824	0	-99.80(-1.12%)
Dec 16, 2008		8924	8924	8924	0	+359.61(+4.20%)
Dec 15, 2008		8565	8565	8565	0	-65.15(-0.75%)
Dec 12, 2008		8630	8630	8630	0	+64.59(+0.75%)
Dec 11, 2008		8565	8565	8565	0	-196.33(-2.24%)
Dec 10, 2008		8761	8761	8761	0	+70.09(+0.81%)
Dec 09, 2008		8691	8691	8691	0	-242.85(-2.72%)
Dec 08, 2008		8934	8934	8934	0	+298.76(+3.46%)
Dec 05, 2008		8635	8635	8635	0	+259.18(+3.09%)
Dec 04, 2008	8376	8376	8376	8376	0	-215.45(-2.51%)
Dec 03, 2008		8592	8592	8592	0	+172.60(+2.05%)
Dec 02, 2008		8419	8419	8419	0	+270.00(+3.31%)
Dec 01, 2008		8149	8149	8149	0	-679.95(-7.70%)
Nov 28, 2008		8829	8829	8829	0	+102.43(+1.17%)
Nov 27, 2008		8727	8727	8727	0	+0.00(+0.00%)
Nov 26, 2008		8727	8727	8727	0	+247.14(+2.91%)
Nov 25, 2008		8479	8479	8479	0	+36.08(+0.43%)
Nov 24, 2008		8443	8443	8443	0	+396.97(+4.93%)
Nov 21, 2008		8046	8046	8046	0	+494.13(+6.54%)
Nov 20, 2008		7552	7552	7552	0	-444.99(-5.56%)
Nov 19, 2008		7997	7997	7997	0	-427.47(-5.07%)
Nov 18, 2008		8425	8425	8425	0	+151.17(+1.83%)
Nov 17, 2008		8274	8274	8274	0	-223.73(-2.63%)
Nov 14, 2008		8497	8497	8497	0	-337.94(-3.82%)
Nov 13, 2008		8835	8835	8835	0	+552.59(+6.67%)
Nov 12, 2008		8283	8283	8283	0	-411.30(-4.73%)
Nov 11, 2008		8694	8694	8694	0	-176.58(-1.99%)
Nov 10, 2008		8871	8871	8871	0	-73.27(-0.82%)
Nov 07, 2008		8944	8944	8944	0	+248.02(+2.85%)
Nov 06, 2008		8696	8696	8696	0	-443.48(-4.85%)
Nov 05, 2008		9139	9139	9139	0	-486.01(-5.05%)
Nov 04, 2008		9625	9625	9625	0	+305.45(+3.28%)
Nov 03, 2008		9320	9320	9320	0	-5.18(-0.06%)
Oct 31, 2008		9325	9325	9325	0	+144.32(+1.57%)
Oct 30, 2008		9181	9181	9181	0	+189.73(+2.11%)
Oct 29, 2008		8991	8991	8991	0	-74.16(-0.82%)
Oct 28, 2008		9065	9065	9065	0	+889.35(+10.88%)
Oct 27, 2008		8176	8176	8176	0	-203.18(-2.42%)
Oct 24, 2008		8379	8379	8379	0	-312.30(-3.59%)
Oct 23, 2008		8691	8691	8691	0	+172.04(+2.02%)
Oct 22, 2008		8519	8519	8519	0	-514.45(-5.69%)
Oct 21, 2008		9034	9034	9034	0	-231.77(-2.50%)
Oct 20, 2008		9265	9265	9265	0	+413.21(+4.67%)
Oct 17, 2008		8852	8852	8852	0	-127.04(-1.41%)
Oct 16, 2008		8979	8979	8979	0	+401.35(+4.68%)
Oct 15, 2008		8578	8578	8578	0	-733.08(-7.87%)
Oct 14, 2008	9311	9311	9311	9311	0	-76.62(-0.82%)
Oct 13, 2008		9388	9388	9388	0	+936.42(+11.08%)
Oct 10, 2008		8451	8451	8451	0	-128.00(-1.49%)
Oct 09, 2008		8579	8579	8579	0	-678.91(-7.33%)
Oct 08, 2008		9258	9258	9258	0	-189.01(-2.00%)
Oct 07, 2008		9447	9447	9447	0	-508.39(-5.11%)
Oct 06, 2008		9956	9956	9956	0	-369.90(-3.58%)
Oct 03, 2008		10325	10325	10325	0	-157.40(-1.50%)
Oct 02, 2008		10483	10483	10483	0	-348.30(-3.22%)
Oct 01, 2008		10831	10831	10831	0	-19.60(-0.18%)
Sep 30, 2008		10851	10851	10851	0	+485.20(+4.68%)
Sep 29, 2008		10366	10366	10366	0	-777.60(-6.98%)
Sep 26, 2008		11143	11143	11143	0	+121.00(+1.10%)
Sep 25, 2008		11022	11022	11022	0	+196.90(+1.82%)
Sep 24, 2008		10825	10825	10825	0	-29.00(-0.27%)
Sep 23, 2008		10854	10854	10854	0	-161.50(-1.47%)
Sep 22, 2008		11016	11016	11016	0	-372.70(-3.27%)
Sep 19, 2008		11388	11388	11388	0	+368.70(+3.35%)
Sep 18, 2008		11020	11020	11020	0	+410.00(+3.86%)
Sep 17, 2008		10610	10610	10610	0	-449.30(-4.06%)
Sep 16, 2008		11059	11059	11059	0	+141.50(+1.30%)
Sep 15, 2008		10918	10918	10918	0	-504.50(-4.42%)
Sep 12, 2008		11422	11422	11422	0	-11.70(-0.10%)
Sep 11, 2008		11434	11434	11434	0	+164.80(+1.46%)
Sep 10, 2008		11269	11269	11269	0	+38.20(+0.34%)
Sep 09, 2008	11231	11231	11231	11231	0	-280.00(-2.43%)
Sep 08, 2008		11511	11511	11511	0	+289.70(+2.58%)
Sep 05, 2008		11221	11221	11221	0	+32.80(+0.29%)
Sep 04, 2008		11188	11188	11188	0	-344.70(-2.99%)
Sep 03, 2008		11533	11533	11533	0	+16.00(+0.14%)
Sep 02, 2008		11517	11517	11517	0	-26.60(-0.23%)
Aug 30, 2008		11544	11544	11544	0	+0.00(+0.00%)
Aug 29, 2008		11544	11544	11544	0	-171.70(-1.47%)
Aug 28, 2008		11715	11715	11715	0	+212.70(+1.85%)
Aug 27, 2008		11502	11502	11502	0	+89.60(+0.79%)
Aug 26, 2008		11413	11413	11413	0	+26.70(+0.23%)
Aug 25, 2008		11386	11386	11386	0	-241.90(-2.08%)
Aug 22, 2008		11628	11628	11628	0	+197.90(+1.73%)
Aug 21, 2008		11430	11430	11430	0	+12.80(+0.11%)
Aug 20, 2008		11417	11417	11417	0	+68.90(+0.61%)
Aug 19, 2008		11348	11348	11348	0	-130.90(-1.14%)
Aug 18, 2008		11479	11479	11479	0	-180.50(-1.55%)
Aug 15, 2008		11660	11660	11660	0	+44.00(+0.38%)
Aug 14, 2008		11616	11616	11616	0	+82.90(+0.72%)
Aug 13, 2008	11533	11533	11533	11533	0	-109.50(-0.94%)
Aug 12, 2008	11642	11642	11642	11642	0	-139.80(-1.19%)
Aug 11, 2008	11782	11782	11782	11782	0	+48.00(+0.41%)
Aug 08, 2008	11432	11760	11388	11734	212,831,424	+302.90(+2.65%)
Aug 07, 2008	11431	11431	11431	11431	0	-224.70(-1.93%)
Aug 06, 2008	11656	11656	11656	11656	0	+40.30(+0.35%)
Aug 05, 2008	11616	11616	11616	11616	0	+331.60(+2.94%)
Aug 04, 2008	11284	11284	11284	11284	0	-42.10(-0.37%)
Aug 01, 2008	11380	11426	11267	11326	189,698,048	-51.70(-0.45%)
Jul 31, 2008	11378	11378	11378	11378	0	-205.70(-1.78%)
Jul 30, 2008	11584	11584	11584	11584	0	+186.10(+1.63%)
Jul 29, 2008	11398	11398	11398	11398	0	+266.50(+2.39%)
Jul 28, 2008	11131	11131	11131	11131	0	-239.60(-2.11%)
Jul 25, 2008	11341	11444	11325	11371	190,924,528	+21.40(+0.19%)
Jul 24, 2008	11349	11349	11349	11349	0	-283.10(-2.43%)
Jul 23, 2008	11632	11632	11632	11632	0	+29.90(+0.26%)
Jul 22, 2008	11602	11602	11602	11602	0	+135.20(+1.18%)
Jul 21, 2008	11467	11467	11467	11467	0	-29.30(-0.25%)
Jul 18, 2008	11437	11511	11382	11497	378,614,496	+49.90(+0.44%)
Jul 17, 2008	11447	11447	11447	11447	0	+207.40(+1.85%)
Jul 16, 2008	11239	11239	11239	11239	0	+276.80(+2.52%)
Jul 15, 2008	10962	10962	10962	10962	0	-92.70(-0.84%)
Jul 14, 2008	11055	11055	11055	11055	0	-45.30(-0.41%)
Jul 11, 2008	11226	11241	10978	11100	275,005,888	-128.50(-1.14%)
Jul 10, 2008	11229	11229	11229	11229	0	+81.60(+0.73%)
Jul 09, 2008	11147	11147	11147	11147	0	-236.80(-2.08%)
Jul 08, 2008	11384	11384	11384	11384	0	+152.20(+1.36%)
Jul 07, 2008	11232	11232	11232	11232	0	-56.50(-0.50%)
Jul 04, 2008	11288	11288	11288	11288	0	+0.00(+0.00%)
Jul 03, 2008	11288	11288	11288	11288	0	+73.00(+0.65%)
Jul 02, 2008	11216	11216	11216	11216	0	-166.80(-1.47%)
Jul 01, 2008	11382	11382	11382	11382	0	+32.30(+0.28%)
Jun 30, 2008	11350	11350	11350	11350	0	+3.50(+0.03%)
Jun 27, 2008	11453	11485	11298	11346	338,246,016	-106.90(-0.93%)
Jun 26, 2008	11453	11453	11453	11453	0	-358.40(-3.03%)
Jun 25, 2008	11812	11812	11812	11812	0	+4.40(+0.04%)
Jun 24, 2008	11807	11807	11807	11807	0	-35.00(-0.30%)
Jun 23, 2008	11842	11842	11842	11842	0	-0.30(-0.00%)
Jun 20, 2008	12062	12062	11819	11843	429,701,376	-220.40(-1.83%)
Jun 19, 2008	12063	12063	12063	12063	0	+34.00(+0.28%)
Jun 18, 2008	12029	12029	12029	12029	0	-131.20(-1.08%)
Jun 17, 2008	12160	12160	12160	12160	0	-108.80(-0.89%)
Jun 16, 2008	12269	12269	12269	12269	0	-38.20(-0.31%)
Jun 13, 2008	12145	12310	12145	12307	247,978,496	+165.70(+1.36%)
Jun 12, 2008	12142	12142	12142	12142	0	+57.80(+0.48%)
Jun 11, 2008	12084	12084	12084	12084	0	-206.00(-1.68%)
Jun 10, 2008	12290	12290	12290	12290	0	+9.50(+0.08%)
Jun 09, 2008	12280	12280	12280	12280	0	+70.50(+0.58%)
Jun 06, 2008	12603	12603	12192	12210	307,823,328	-394.70(-3.13%)
Jun 05, 2008	12604	12604	12604	12604	0	+214.00(+1.73%)
Jun 04, 2008	12390	12390	12390	12390	0	-12.30(-0.10%)
Jun 03, 2008	12403	12403	12403	12403	0	-101.00(-0.81%)
Jun 02, 2008	12504	12504	12504	12504	0	-134.50(-1.06%)
May 30, 2008	12647	12690	12617	12638	210,226,784	-7.90(-0.06%)
May 29, 2008	12646	12646	12646	12646	0	+52.20(+0.41%)
May 28, 2008	12594	12594	12594	12594	0	+45.70(+0.36%)
May 27, 2008	12548	12548	12548	12548	0	+68.70(+0.55%)
May 26, 2008	12480	12480	12480	12480	0	+0.00(+0.00%)
May 23, 2008	12621	12622	12460	12480	190,208,432	-146.00(-1.16%)
May 22, 2008	12626	12626	12626	12626	0	+24.40(+0.19%)
May 21, 2008	12601	12601	12601	12601	0	-227.50(-1.77%)
May 20, 2008	12829	12829	12829	12829	0	-199.50(-1.53%)
May 19, 2008	13028	13028	13028	13028	0	+41.40(+0.32%)
May 16, 2008	12993	13002	12894	12987	249,255,904	-5.90(-0.05%)
May 15, 2008	12993	12993	12993	12993	0	+94.30(+0.73%)
May 14, 2008	12825	12993	12825	12898	206,823,216	+66.20(+0.52%)
May 13, 2008	12872	12891	12781	12832	236,710,144	-44.10(-0.34%)
May 12, 2008	12746	12904	12740	12876	198,106,576	+130.40(+1.02%)
May 09, 2008	12861	12861	12715	12746	109,414,392	-120.90(-0.94%)
May 08, 2008	12815	12910	12795	12867	195,566,288	+52.50(+0.41%)
May 07, 2008	13011	13037	12796	12814	234,995,184	-206.50(-1.59%)
May 06, 2008	12969	13046	12863	13021	199,370,288	+51.30(+0.40%)
May 05, 2008	13057	13058	12940	12970	197,813,648	-88.70(-0.68%)
May 02, 2008	13012	13132	12982	13058	205,413,664	+48.20(+0.37%)
May 01, 2008	12818	13029	12793	13010	245,482,272	+189.90(+1.48%)
Apr 30, 2008	12832	13010	12809	12820	255,066,624	-11.80(-0.09%)
Apr 29, 2008	12870	12890	12805	12832	218,015,184	-39.90(-0.31%)
Apr 28, 2008	12891	12939	12858	12872	222,291,136	-20.10(-0.16%)
Apr 25, 2008	12848	12909	12743	12892	240,760,624	+42.90(+0.33%)
Apr 24, 2008	12765	12942	12707	12849	249,921,520	+85.80(+0.67%)
Apr 23, 2008	12722	12837	12703	12763	244,118,496	+43.00(+0.34%)
Apr 22, 2008	12825	12825	12657	12720	214,954,032	-104.80(-0.82%)
Apr 21, 2008	12851	12851	12751	12825	192,397,520	-24.40(-0.19%)
Apr 18, 2008	12627	12894	12627	12849	304,025,824	+228.90(+1.81%)
Apr 17, 2008	12617	12657	12563	12620	216,996,400	+1.20(+0.01%)
Apr 16, 2008	12372	12626	12372	12619	269,489,664	+256.80(+2.08%)
Apr 15, 2008	12304	12388	12270	12362	208,947,856	+60.40(+0.49%)
Apr 14, 2008	12325	12368	12280	12302	216,008,032	-23.30(-0.19%)
Apr 11, 2008	12580	12580	12302	12325	286,850,656	-256.60(-2.04%)
Apr 10, 2008	12527	12649	12497	12582	227,338,032	+54.70(+0.44%)
Apr 09, 2008	12575	12622	12469	12527	194,948,800	-49.10(-0.39%)
Apr 08, 2008	12603	12607	12526	12576	197,197,200	-36.00(-0.29%)
Apr 07, 2008	12613	12734	12583	12612	198,071,584	+3.00(+0.02%)
Apr 04, 2008	12626	12688	12528	12609	181,258,688	-16.60(-0.13%)
Apr 03, 2008	12605	12675	12528	12626	183,862,528	+20.20(+0.16%)
Apr 02, 2008	12652	12696	12555	12606	232,757,280	-48.60(-0.38%)
Apr 01, 2008	12267	12660	12266	12654	295,532,224	+391.50(+3.19%)
Mar 31, 2008	12216	12326	12176	12263	273,610,656	+46.50(+0.38%)
Mar 28, 2008	12304	12382	12197	12216	209,002,368	-86.10(-0.70%)
Mar 27, 2008	12422	12477	12293	12302	235,391,040	-120.40(-0.97%)
Mar 26, 2008	12532	12532	12377	12423	235,019,936	-109.70(-0.88%)
Mar 25, 2008	12547	12572	12449	12533	237,646,304	-16.00(-0.13%)
Mar 24, 2008	12362	12622	12362	12549	264,322,928	+187.30(+1.52%)
Mar 21, 2008	12102	12361	12361	12361	502,648,896	+0.00(+0.00%)
Mar 20, 2008	12102	12379	12098	12361	502,648,896	+261.60(+2.16%)
Mar 19, 2008	12392	12462	12095	12100	328,460,096	-293.00(-2.36%)
Mar 18, 2008	11976	12393	11976	12393	367,781,728	+420.50(+3.51%)
Mar 17, 2008	11946	12076	11757	11972	382,892,160	+21.10(+0.18%)
Mar 14, 2008	12146	12194	11833	11951	380,810,816	-194.60(-1.60%)
Mar 13, 2008	12096	12215	11876	12146	0	+35.50(+0.29%)
Mar 12, 2008	12149	12303	12092	12110	0	-46.60(-0.38%)
Mar 11, 2008	11741	12161	11741	12157	0	+416.60(+3.55%)
Mar 10, 2008	11893	11926	11732	11740	0	-153.50(-1.29%)
Mar 07, 2008	12039	12094	11820	11894	0	-146.70(-1.22%)
Mar 06, 2008	12255	12255	12026	12040	0	-214.60(-1.75%)
Mar 05, 2008	12205	12350	12140	12255	0	+41.20(+0.34%)
Mar 04, 2008	12259	12259	12032	12214	0	-45.10(-0.37%)

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.