Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	1485	1510	1485	1503	0	+18.49(+1.25%)
Dec 30, 2008	1496	1497	1477	1485	0	-11.85(-0.79%)
Dec 29, 2008	1506	1509	1496	1496	0	-9.72(-0.65%)
Dec 26, 2008	1506	1506	1506	1506	0	+0.00(+0.00%)
Dec 25, 2008	1506	1506	1506	1506	0	+0.00(+0.00%)
Dec 24, 2008	1501	1510	1501	1506	0	+4.93(+0.33%)
Dec 23, 2008	1510	1519	1501	1501	0	-8.62(-0.57%)
Dec 22, 2008	1527	1529	1510	1510	0	-16.97(-1.11%)
Dec 19, 2008	1526	1540	1526	1527	0	+0.49(+0.03%)
Dec 18, 2008	1526	1532	1526	1526	0	+0.75(+0.05%)
Dec 17, 2008	1524	1534	1524	1526	0	+1.33(+0.09%)
Dec 16, 2008	1528	1537	1524	1524	0	-3.32(-0.22%)
Dec 15, 2008	1561	1567	1528	1528	0	-33.87(-2.17%)
Dec 12, 2008	1561	1561	1561	1561	0	+0.00(+0.00%)
Dec 11, 2008	1569	1571	1561	1561	0	-7.53(-0.48%)
Dec 10, 2008	1549	1582	1549	1569	0	+20.22(+1.31%)
Dec 09, 2008	1549	1549	1549	1549	0	+0.00(+0.00%)
Dec 08, 2008	1567	1567	1549	1549	0	-18.48(-1.18%)
Dec 05, 2008	1604	1609	1567	1567	0	-36.64(-2.28%)
Dec 04, 2008	1607	1612	1604	1604	0	-2.93(-0.18%)
Dec 03, 2008	1612	1620	1597	1607	0	-5.17(-0.32%)
Dec 02, 2008	1636	1644	1612	1612	0	-24.59(-1.50%)
Dec 01, 2008	1640	1656	1636	1636	0	-3.44(-0.21%)
Nov 28, 2008	1626	1660	1626	1640	0	+14.06(+0.86%)
Nov 27, 2008	1571	1635	1571	1626	0	+54.59(+3.47%)
Nov 26, 2008	1625	1630	1562	1571	0	-53.96(-3.32%)
Nov 25, 2008	1655	1667	1625	1625	0	-29.94(-1.81%)
Nov 24, 2008	1670	1685	1655	1655	0	-14.69(-0.88%)
Nov 21, 2008	1712	1719	1670	1670	0	-41.90(-2.45%)
Nov 20, 2008	1718	1728	1712	1712	0	-5.74(-0.33%)
Nov 19, 2008	1754	1768	1718	1718	0	-36.41(-2.08%)
Nov 18, 2008	1787	1796	1754	1754	0	-33.16(-1.86%)
Nov 17, 2008	1784	1800	1784	1787	0	+3.15(+0.18%)
Nov 14, 2008	1812	1818	1784	1784	0	-28.14(-1.55%)
Nov 13, 2008	1849	1859	1812	1812	0	-37.00(-2.00%)
Nov 12, 2008	1849	1849	1849	1849	0	+0.00(+0.00%)
Nov 11, 2008	1857	1865	1846	1849	0	-7.74(-0.42%)
Nov 10, 2008	1890	1899	1857	1857	0	-33.54(-1.77%)
Nov 07, 2008	1921	1929	1890	1890	0	-30.28(-1.58%)
Nov 06, 2008	1962	1964	1921	1921	0	-41.56(-2.12%)
Nov 05, 2008	1929	1976	1929	1962	0	+33.52(+1.74%)
Nov 04, 2008	1873	1943	1873	1929	0	+55.77(+2.98%)
Nov 03, 2008	1822	1883	1822	1873	0	+51.38(+2.82%)
Oct 31, 2008	1786	1833	1786	1822	0	+35.35(+1.98%)
Oct 30, 2008	1749	1804	1749	1786	0	+36.92(+2.11%)
Oct 29, 2008	1741	1777	1741	1749	0	+8.82(+0.51%)
Oct 28, 2008	1831	1842	1740	1740	0	-90.38(-4.94%)
Oct 27, 2008	1831	1831	1831	1831	0	+0.00(+0.00%)
Oct 24, 2008	1815	1857	1815	1831	0	+15.65(+0.86%)
Oct 23, 2008	1901	1911	1802	1815	0	-85.40(-4.49%)
Oct 22, 2008	1924	1929	1901	1901	0	-23.15(-1.20%)
Oct 21, 2008	1968	1969	1924	1924	0	-44.57(-2.26%)
Oct 20, 2008	1999	2002	1968	1968	0	-30.55(-1.53%)
Oct 17, 2008	1986	2001	1986	1999	0	+13.05(+0.66%)
Oct 16, 2008	2028	2029	1986	1986	0	-41.72(-2.06%)
Oct 15, 2008	1984	2038	1984	2028	0	+43.93(+2.21%)
Oct 14, 2008	1984	1984	1984	1984	0	+0.00(+0.00%)
Oct 13, 2008	1925	1998	1925	1984	0	+58.89(+3.06%)
Oct 10, 2008	2013	2021	1925	1925	0	-88.41(-4.39%)
Oct 09, 2008	2043	2050	2013	2013	0	-30.03(-1.47%)
Oct 08, 2008	2107	2117	2043	2043	0	-64.05(-3.04%)
Oct 07, 2008	2155	2156	2107	2107	0	-48.01(-2.23%)
Oct 06, 2008	2156	2171	2155	2155	0	-0.34(-0.02%)
Oct 03, 2008	2149	2162	2149	2156	0	+6.92(+0.32%)
Oct 02, 2008	2142	2161	2142	2149	0	+6.35(+0.30%)
Oct 01, 2008	2142	2142	2142	2142	0	+0.00(+0.00%)
Sep 30, 2008	2186	2186	2142	2142	0	-43.27(-1.98%)
Sep 29, 2008	2209	2219	2186	2186	0	-23.52(-1.06%)
Sep 26, 2008	2213	2216	2209	2209	0	-3.52(-0.16%)
Sep 25, 2008	2228	2231	2213	2213	0	-15.30(-0.69%)
Sep 24, 2008	2231	2247	2228	2228	0	-3.08(-0.14%)
Sep 23, 2008	2239	2246	2231	2231	0	-8.23(-0.37%)
Sep 22, 2008	2250	2257	2239	2239	0	-11.14(-0.50%)
Sep 19, 2008	2222	2264	2222	2250	0	+28.35(+1.28%)
Sep 18, 2008	2280	2288	2222	2222	0	-58.28(-2.56%)
Sep 17, 2008	2321	2324	2280	2280	0	-40.91(-1.76%)
Sep 16, 2008	2338	2341	2321	2321	0	-17.17(-0.73%)
Sep 15, 2008	2356	2358	2338	2338	0	-17.30(-0.73%)
Sep 12, 2008	2372	2376	2356	2356	0	-16.41(-0.69%)
Sep 11, 2008	2384	2391	2372	2372	0	-12.01(-0.50%)
Sep 10, 2008	2388	2404	2384	2384	0	-4.23(-0.18%)
Sep 09, 2008	2395	2404	2388	2388	0	-6.35(-0.27%)
Sep 08, 2008	2398	2410	2395	2395	0	-3.67(-0.15%)
Sep 05, 2008	2398	2408	2398	2398	0	+0.78(+0.03%)
Sep 04, 2008	2394	2404	2394	2398	0	+3.81(+0.16%)
Sep 03, 2008	2401	2412	2394	2394	0	-6.63(-0.28%)
Sep 02, 2008	2408	2416	2400	2400	0	-7.84(-0.33%)
Sep 01, 2008	2409	2416	2408	2408	0	-0.46(-0.02%)
Aug 29, 2008	2421	2424	2409	2409	0	-12.60(-0.52%)
Aug 28, 2008	2408	2422	2408	2421	0	+14.85(+0.62%)
Aug 27, 2008	2404	2426	2404	2406	0	+2.39(+0.10%)
Aug 26, 2008	2410	2418	2404	2404	0	-5.63(-0.23%)
Aug 25, 2008	2414	2419	2410	2410	0	-4.74(-0.20%)
Aug 22, 2008	2425	2431	2414	2414	0	-10.34(-0.43%)
Aug 21, 2008	2425	2438	2425	2425	0	-0.52(-0.02%)
Aug 20, 2008	2439	2441	2425	2425	0	-13.38(-0.55%)
Aug 19, 2008	2429	2440	2429	2439	0	+9.72(+0.40%)
Aug 18, 2008	2432	2437	2429	2429	0	-2.92(-0.12%)
Aug 15, 2008	2435	2446	2432	2432	0	-3.44(-0.14%)
Aug 14, 2008	2451	2456	2435	2435	0	-15.98(-0.65%)
Aug 13, 2008	2447	2457	2447	2451	0	+4.05(+0.17%)
Aug 12, 2008	2465	2469	2447	2447	0	-17.29(-0.70%)
Aug 11, 2008	2467	2474	2464	2464	0	-2.09(-0.08%)
Aug 08, 2008	2465	2473	2465	2467	0	+1.08(+0.04%)
Aug 07, 2008	2472	2479	2465	2465	0	-6.32(-0.26%)
Aug 06, 2008	2455	2478	2455	2472	0	+16.97(+0.69%)
Aug 05, 2008	2481	2482	2455	2455	0	-25.77(-1.04%)
Aug 04, 2008	2473	2493	2473	2481	0	+10.30(+0.42%)
Aug 01, 2008	2463	2477	2463	2470	0	+6.89(+0.28%)
Jul 31, 2008	2429	2465	2429	2463	0	+34.27(+1.41%)
Jul 30, 2008	2409	2433	2409	2429	0	+20.44(+0.85%)
Jul 29, 2008	2405	2424	2405	2409	0	+5.11(+0.21%)
Jul 28, 2008	2370	2404	2370	2404	0	+33.49(+1.41%)
Jul 25, 2008	2384	2386	2370	2370	0	-13.73(-0.58%)
Jul 24, 2008	2357	2385	2357	2384	0	+27.30(+1.16%)
Jul 23, 2008	2339	2377	2339	2357	0	+17.90(+0.77%)
Jul 22, 2008	2381	2382	2339	2339	0	-41.94(-1.76%)
Jul 21, 2008	2412	2414	2381	2381	0	-31.81(-1.32%)
Jul 18, 2008	2415	2416	2412	2412	0	-2.69(-0.11%)
Jul 17, 2008	2415	2415	2415	2415	0	+0.00(+0.00%)
Jul 16, 2008	2440	2442	2415	2415	0	-25.08(-1.03%)
Jul 15, 2008	2445	2461	2440	2440	0	-4.71(-0.19%)
Jul 14, 2008	2425	2455	2425	2445	0	+19.44(+0.80%)
Jul 11, 2008	2406	2435	2406	2425	0	+19.82(+0.82%)
Jul 10, 2008	2382	2409	2382	2406	0	+23.99(+1.01%)
Jul 09, 2008	2372	2394	2372	2382	0	+9.11(+0.38%)
Jul 08, 2008	2401	2402	2372	2372	0	-28.67(-1.19%)
Jul 07, 2008	2405	2411	2401	2401	0	-3.37(-0.14%)
Jul 04, 2008	2420	2424	2405	2405	0	-15.52(-0.64%)
Jul 03, 2008	2433	2440	2420	2420	0	-13.29(-0.55%)
Jul 02, 2008	2440	2448	2433	2433	0	-6.61(-0.27%)
Jul 01, 2008	2458	2458	2440	2440	0	-17.88(-0.73%)
Jun 30, 2008	2470	2472	2458	2458	0	-12.59(-0.51%)
Jun 27, 2008	2479	2490	2470	2470	0	-8.78(-0.35%)
Jun 26, 2008	2480	2490	2479	2479	0	-0.71(-0.03%)
Jun 25, 2008	2481	2484	2480	2480	0	-1.41(-0.06%)
Jun 24, 2008	2480	2493	2480	2481	0	+1.80(+0.07%)
Jun 23, 2008	2460	2496	2460	2480	0	+19.55(+0.79%)
Jun 20, 2008	2433	2466	2432	2460	0	+26.91(+1.11%)
Jun 19, 2008	2440	2447	2433	2433	0	-7.30(-0.30%)
Jun 18, 2008	2440	2440	2440	2440	0	+0.00(+0.00%)
Jun 17, 2008	2445	2454	2440	2440	0	-4.54(-0.19%)
Jun 16, 2008	2455	2468	2445	2445	0	-10.46(-0.43%)
Jun 13, 2008	2460	2469	2455	2455	0	-4.62(-0.19%)
Jun 12, 2008	2475	2483	2460	2460	0	-14.94(-0.60%)
Jun 11, 2008	2489	2491	2475	2475	0	-14.32(-0.58%)
Jun 10, 2008	2493	2506	2489	2489	0	-3.43(-0.14%)
Jun 09, 2008	2500	2509	2493	2493	0	-6.93(-0.28%)
Jun 06, 2008	2516	2519	2498	2500	0	-16.88(-0.67%)
Jun 05, 2008	2492	2517	2492	2516	0	+24.81(+1.00%)
Jun 04, 2008	2520	2528	2492	2492	0	-28.75(-1.14%)
Jun 03, 2008	2527	2541	2520	2520	0	-6.98(-0.28%)
Jun 02, 2008	2538	2561	2527	2527	0	-10.95(-0.43%)
May 30, 2008	2507	2542	2507	2538	0	+31.72(+1.27%)
May 29, 2008	2521	2528	2507	2507	0	-14.13(-0.56%)
May 28, 2008	2559	2559	2521	2521	0	-38.12(-1.49%)
May 27, 2008	2572	2580	2559	2559	0	-13.14(-0.51%)
May 26, 2008	2586	2604	2572	2572	0	-13.75(-0.53%)
May 23, 2008	2599	2599	2586	2586	0	-13.15(-0.51%)
May 22, 2008	2587	2604	2587	2599	0	+12.12(+0.47%)
May 21, 2008	2597	2601	2587	2587	0	-9.83(-0.38%)
May 20, 2008	2597	2597	2597	2597	0	+0.00(+0.00%)
May 19, 2008	2597	2597	2597	2597	0	+0.00(+0.00%)
May 16, 2008	2610	2615	2597	2597	0	-13.21(-0.51%)
May 15, 2008	2608	2619	2608	2610	0	+1.95(+0.07%)
May 14, 2008	2614	2626	2608	2608	0	-5.99(-0.23%)
May 13, 2008	2632	2636	2614	2614	0	-17.84(-0.68%)
May 12, 2008	2641	2644	2632	2632	0	-9.51(-0.36%)
May 09, 2008	2647	2649	2641	2641	0	-5.72(-0.22%)
May 08, 2008	2643	2654	2643	2647	0	+4.33(+0.16%)
May 07, 2008	2646	2650	2643	2643	0	-2.87(-0.11%)
May 06, 2008	2648	2662	2646	2646	0	-2.73(-0.10%)
May 05, 2008	2636	2650	2636	2648	0	+12.49(+0.47%)
May 02, 2008	2634	2645	2634	2636	0	+2.78(+0.11%)
May 01, 2008	2633	2633	2633	2633	0	+0.00(+0.00%)
Apr 30, 2008	2631	2641	2631	2633	0	+1.95(+0.07%)
Apr 29, 2008	2638	2647	2631	2631	0	-7.07(-0.27%)
Apr 28, 2008	2652	2663	2638	2638	0	-13.56(-0.51%)
Apr 25, 2008	2678	2684	2652	2652	0	-25.86(-0.97%)
Apr 24, 2008	2681	2686	2678	2678	0	-3.77(-0.14%)
Apr 23, 2008	2674	2691	2674	2681	0	+8.26(+0.31%)
Apr 22, 2008	2663	2682	2663	2673	0	+10.08(+0.38%)
Apr 21, 2008	2672	2675	2663	2663	0	-8.90(-0.33%)
Apr 18, 2008	2672	2672	2672	2672	0	+0.00(+0.00%)
Apr 17, 2008	2648	2672	2648	2672	0	+24.08(+0.91%)
Apr 16, 2008	2626	2650	2626	2648	0	+22.14(+0.84%)
Apr 15, 2008	2615	2636	2615	2626	0	+10.98(+0.42%)
Apr 14, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 11, 2008	2615	2615	2615	2615	0	+0.00(+0.00%)
Apr 10, 2008	2607	2622	2607	2615	0	+7.66(+0.29%)
Apr 09, 2008	2618	2618	2607	2607	0	-10.77(-0.41%)
Apr 08, 2008	2608	2620	2608	2618	0	+9.92(+0.38%)
Apr 07, 2008	2625	2626	2608	2608	0	-17.15(-0.65%)
Apr 04, 2008	2630	2633	2619	2625	0	-4.53(-0.17%)
Apr 03, 2008	2630	2643	2630	2630	0	-0.04(-0.00%)
Apr 02, 2008	2621	2642	2621	2630	0	+9.01(+0.34%)
Apr 01, 2008	2550	2630	2550	2621	0	+70.06(+2.75%)
Mar 31, 2008	2565	2566	2550	2550	0	-14.39(-0.56%)
Mar 28, 2008	2548	2569	2548	2565	0	+16.55(+0.65%)
Mar 27, 2008	2550	2554	2548	2548	0	-1.25(-0.05%)
Mar 26, 2008	2546	2552	2546	2550	0	+3.78(+0.15%)
Mar 25, 2008	2526	2554	2526	2546	0	+19.74(+0.78%)
Mar 24, 2008	2537	2542	2526	2526	0	-10.14(-0.40%)
Mar 21, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 20, 2008	2536	2536	2536	2536	0	+0.00(+0.00%)
Mar 19, 2008	2551	2563	2536	2536	0	-15.11(-0.59%)
Mar 18, 2008	2543	2571	2543	2551	0	+8.11(+0.32%)
Mar 17, 2008	2566	2569	2543	2543	0	-22.85(-0.89%)
Mar 14, 2008	2571	2574	2566	2566	0	-4.37(-0.17%)
Mar 13, 2008	2577	2579	2570	2570	0	-6.63(-0.26%)
Mar 12, 2008	2572	2588	2572	2577	0	+5.51(+0.21%)
Mar 11, 2008	2567	2576	2567	2572	0	+4.07(+0.16%)
Mar 10, 2008	2568	2583	2567	2567	0	-0.34(-0.01%)
Mar 07, 2008	2566	2586	2566	2568	0	+1.56(+0.06%)
Mar 06, 2008	2566	2566	2566	2566	0	+0.00(+0.00%)
Mar 05, 2008	2562	2577	2562	2566	0	+3.98(+0.16%)
Mar 04, 2008	2533	2572	2533	2562	0	+28.71(+1.13%)
Mar 03, 2008	2531	2547	2531	2534	0	+2.68(+0.11%)
Feb 29, 2008	2540	2547	2531	2531	0	-9.08(-0.36%)
Feb 28, 2008	2534	2549	2534	2540	0	+5.75(+0.23%)
Feb 27, 2008	2528	2537	2528	2534	0	+6.57(+0.26%)
Feb 26, 2008	2521	2533	2521	2528	0	+6.64(+0.26%)
Feb 25, 2008	2511	2533	2511	2521	0	+10.19(+0.41%)
Feb 22, 2008	2517	2523	2511	2511	0	-6.18(-0.25%)
Feb 21, 2008	2504	2521	2504	2517	0	+13.43(+0.54%)
Feb 20, 2008	2504	2504	2504	2504	0	+0.00(+0.00%)
Feb 19, 2008	2497	2510	2497	2504	0	+6.44(+0.26%)
Feb 18, 2008	2497	2497	2497	2497	0	+12.05(+0.48%)
Feb 15, 2008	2506	2506	2485	2485	0	-20.85(-0.83%)
Feb 14, 2008	2507	2518	2506	2506	0	-1.52(-0.06%)
Feb 13, 2008	2495	2509	2495	2507	0	+12.58(+0.50%)
Feb 12, 2008	2487	2507	2487	2495	0	+9.07(+0.36%)
Feb 11, 2008	2464	2502	2464	2486	0	+21.95(+0.89%)
Feb 08, 2008	2455	2471	2455	2464	0	+8.93(+0.36%)
Feb 07, 2008	2437	2463	2437	2455	0	+17.44(+0.72%)
Feb 06, 2008	2434	2449	2434	2437	0	+3.41(+0.14%)
Feb 05, 2008	2454	2456	2434	2434	0	-19.52(-0.80%)
Feb 04, 2008	2446	2460	2446	2454	7,483,200	+0.00(+0.00%)
Feb 01, 2008	2446	2460	2446	2454	0	+7.43(+0.30%)
Jan 31, 2008	2434	2457	2434	2446	0	+12.34(+0.51%)
Jan 30, 2008	2445	2459	2434	2434	0	-10.92(-0.45%)
Jan 29, 2008	2444	2454	2444	2445	0	+0.40(+0.02%)
Jan 28, 2008	2433	2453	2433	2444	0	+10.81(+0.44%)
Jan 25, 2008	2437	2444	2424	2434	0	-3.21(-0.13%)
Jan 24, 2008	2452	2467	2437	2437	0	-15.68(-0.64%)
Jan 23, 2008	2390	2472	2390	2452	0	+64.46(+2.70%)
Jan 22, 2008	2382	2404	2382	2388	3,792,600	+0.00(+0.00%)
Jan 21, 2008	2382	2404	2382	2388	0	+5.60(+0.24%)
Jan 18, 2008	2379	2398	2379	2382	0	+3.45(+0.15%)
Jan 17, 2008	2382	2389	2379	2379	0	-3.28(-0.14%)
Jan 16, 2008	2433	2439	2382	2382	0	-50.55(-2.08%)
Jan 15, 2008	2453	2468	2433	2433	3,235,400	+0.00(+0.00%)
Jan 14, 2008	2453	2468	2433	2433	0	-13.67(-0.56%)
Jan 11, 2008	2435	2456	2435	2446	0	+11.43(+0.47%)
Jan 10, 2008	2403	2452	2403	2435	0	+31.52(+1.31%)
Jan 09, 2008	2432	2442	2403	2403	0	-28.78(-1.18%)
Jan 08, 2008	2489	2496	2418	2432	0	-56.34(-2.26%)
Jan 07, 2008	2510	2518	2478	2489	0	-21.85(-0.87%)
Jan 04, 2008	2530	2530	2510	2510	0	-19.56(-0.77%)
Jan 03, 2008	2560	2563	2530	2530	0	-30.14(-1.18%)
Jan 02, 2008	2541	2586	2541	2560	0	+19.11(+0.75%)

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.