Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	922.73	948.03	918.28	928.13	0	-11.11(-1.18%)
Jan 29, 2009	927.21	958.69	932.90	939.24	0	-19.27(-2.01%)
Jan 28, 2009	936.73	968.30	939.80	958.50	0	+18.60(+1.98%)
Jan 27, 2009	917.28	951.09	929.09	939.91	0	+6.52(+0.70%)
Jan 26, 2009	900.30	944.58	904.00	933.38	0	+4.50(+0.48%)
Jan 23, 2009	897.21	941.84	906.69	928.88	0	-9.09(-0.97%)
Jan 22, 2009	897.99	953.07	910.33	937.98	0	+11.19(+1.21%)
Jan 21, 2009	891.23	931.70	896.65	926.79	0	+23.85(+2.64%)
Jan 20, 2009	923.89	949.64	899.28	902.94	0	-44.69(-4.72%)
Jan 19, 2009	947.63	947.63	947.63	947.63	0	+0.00(+0.00%)
Jan 16, 2009	915.92	954.96	925.13	947.63	0	+22.51(+2.43%)
Jan 15, 2009	885.90	937.09	893.21	925.12	0	+17.08(+1.88%)
Jan 14, 2009	909.05	933.05	894.56	908.04	0	-35.65(-3.78%)
Jan 13, 2009	937.73	971.28	933.96	943.69	0	-15.02(-1.57%)
Jan 12, 2009	962.40	979.30	949.12	958.71	0	-5.93(-0.61%)
Jan 09, 2009	961.54	987.35	959.75	964.64	0	-17.52(-1.78%)
Jan 08, 2009	957.39	988.60	960.41	982.16	0	-5.58(-0.56%)
Jan 07, 2009	981.13	1013	978.58	987.74	0	-34.32(-3.36%)
Jan 06, 2009	1044	1055	1012	1022	0	+0.57(+0.06%)
Jan 05, 2009	1017	1031	1004	1021	0	-0.85(-0.08%)
Jan 02, 2009	978.50	1028	992.56	1022	0	+25.41(+2.55%)
Jan 01, 2009	996.93	996.93	996.93	996.93	0	+0.00(+0.00%)
Dec 31, 2008	961.97	1002	977.07	996.93	0	+13.98(+1.42%)
Dec 30, 2008	949.49	984.58	958.83	982.95	0	+24.39(+2.54%)
Dec 29, 2008	956.54	980.60	947.15	958.56	0	-15.26(-1.57%)
Dec 26, 2008	978.23	984.00	965.54	973.82	0	-1.34(-0.14%)
Dec 25, 2008	975.15	975.15	975.15	975.15	0	+0.00(+0.00%)
Dec 24, 2008	975.15	975.15	975.15	975.15	0	+9.30(+0.96%)
Dec 23, 2008	958.49	995.59	959.04	965.85	0	-11.39(-1.17%)
Dec 22, 2008	958.65	990.76	954.80	977.25	0	-63.75(-6.12%)
Dec 19, 2008	1047	1069	1024	1041	0	+73.38(+7.58%)
Dec 18, 2008	964.12	998.41	955.92	967.62	0	-17.65(-1.79%)
Dec 17, 2008	945.86	999.89	964.56	985.27	0	+5.43(+0.55%)
Dec 16, 2008	916.98	981.86	937.37	979.84	0	+41.94(+4.47%)
Dec 15, 2008	917.32	954.83	923.98	937.89	0	-64.52(-6.44%)
Dec 12, 2008	974.10	1014	969.29	1002	0	+4.58(+0.46%)
Dec 11, 2008	1018	1038	989.61	997.83	0	-29.76(-2.90%)
Dec 10, 2008	995.71	1036	987.54	1028	0	+38.88(+3.93%)
Dec 09, 2008	1008	1021	977.34	988.71	0	-27.50(-2.71%)
Dec 08, 2008	1033	1058	997.82	1016	0	-3.50(-0.34%)
Dec 05, 2008	967.83	1024	943.11	1020	0	+38.42(+3.92%)
Dec 04, 2008	953.98	1010	945.16	981.29	0	+19.19(+1.99%)
Dec 03, 2008	930.82	969.49	906.24	962.10	0	+39.99(+4.34%)
Dec 02, 2008	913.89	933.67	889.52	922.11	0	+18.81(+2.08%)
Dec 01, 2008	944.54	956.57	900.13	903.29	0	-57.77(-6.01%)
Nov 28, 2008	940.64	964.51	932.79	961.06	0	+13.16(+1.39%)
Nov 27, 2008	947.90	947.90	947.90	947.90	0	+0.00(+0.00%)
Nov 26, 2008	895.87	952.22	890.42	947.90	0	+33.19(+3.63%)
Nov 25, 2008	905.81	928.77	878.63	914.70	0	+19.22(+2.15%)
Nov 24, 2008	880.53	912.69	869.55	895.49	0	+22.46(+2.57%)
Nov 21, 2008	844.13	878.08	801.97	873.02	0	+41.68(+5.01%)
Nov 20, 2008	868.00	892.57	826.09	831.35	0	-49.32(-5.60%)
Nov 19, 2008	904.16	930.91	877.29	880.66	0	-30.57(-3.36%)
Nov 18, 2008	895.95	930.79	882.29	911.24	0	+6.27(+0.69%)
Nov 17, 2008	905.87	934.64	897.27	904.97	0	-7.12(-0.78%)
Nov 14, 2008	914.43	954.48	894.33	912.09	0	-19.49(-2.09%)
Nov 13, 2008	895.67	934.73	849.44	931.58	0	+38.18(+4.27%)
Nov 12, 2008	918.53	934.75	887.69	893.39	0	-42.48(-4.54%)
Nov 11, 2008	938.64	955.31	921.05	935.87	0	-12.70(-1.34%)
Nov 10, 2008	976.38	995.14	937.23	948.57	0	-3.95(-0.42%)
Nov 07, 2008	938.62	966.33	926.87	952.52	0	+11.59(+1.23%)
Nov 06, 2008	965.96	989.24	929.49	940.93	0	-33.41(-3.43%)
Nov 05, 2008	1010	1022	968.25	974.34	0	-45.53(-4.46%)
Nov 04, 2008	1017	1032	992.07	1020	0	+17.26(+1.72%)
Nov 03, 2008	1011	1034	988.21	1003	0	-9.99(-0.99%)
Oct 31, 2008	998.20	1023	977.06	1013	0	+9.43(+0.94%)
Oct 30, 2008	1004	1027	973.44	1003	0	+27.95(+2.87%)
Oct 29, 2008	961.35	1019	947.33	975.22	0	+12.34(+1.28%)
Oct 28, 2008	899.63	967.12	878.66	962.88	0	+79.76(+9.03%)
Oct 27, 2008	894.98	925.06	872.64	883.12	0	-16.81(-1.87%)
Oct 24, 2008	880.40	925.99	869.94	899.93	0	-39.31(-4.18%)
Oct 23, 2008	938.53	958.29	892.08	939.24	0	+12.37(+1.33%)
Oct 22, 2008	946.57	964.20	913.00	926.87	0	-27.46(-2.88%)
Oct 21, 2008	974.08	1002	947.63	954.32	0	-34.89(-3.53%)
Oct 20, 2008	957.32	993.93	945.70	989.21	0	+45.76(+4.85%)
Oct 17, 2008	928.10	981.70	912.68	943.45	0	-5.95(-0.63%)
Oct 16, 2008	908.89	961.89	883.52	949.39	0	+44.86(+4.96%)
Oct 15, 2008	964.59	983.49	900.43	904.54	0	-81.19(-8.24%)
Oct 14, 2008	1051	1064	962.30	985.73	0	-29.39(-2.90%)
Oct 13, 2008	988.80	1029	970.74	1015	0	+64.13(+6.74%)
Oct 10, 2008	887.93	1008	819.42	950.99	0	+18.64(+2.00%)
Oct 09, 2008	990.89	1007	929.52	932.35	0	-38.66(-3.98%)
Oct 08, 2008	968.20	1023	960.14	971.01	0	-25.94(-2.60%)
Oct 07, 2008	1056	1067	988.61	996.95	0	-39.18(-3.78%)
Oct 06, 2008	1056	1081	999.84	1036	0	-53.86(-4.94%)
Oct 03, 2008	1134	1144	1083	1090	0	-29.47(-2.63%)
Oct 02, 2008	1154	1164	1110	1119	0	-38.43(-3.32%)
Oct 01, 2008	1129	1173	1119	1158	0	+26.69(+2.36%)
Sep 30, 2008	1120	1139	1091	1131	0	+16.34(+1.47%)
Sep 29, 2008	1166	1181	1103	1115	0	-60.15(-5.12%)
Sep 26, 2008	1151	1182	1146	1175	0	+12.34(+1.06%)
Sep 25, 2008	1163	1163	1163	1163	0	+7.34(+0.64%)
Sep 24, 2008	1174	1188	1143	1155	0	-16.96(-1.45%)
Sep 23, 2008	1193	1219	1163	1172	0	-18.55(-1.56%)
Sep 22, 2008	1220	1239	1182	1191	0	-39.57(-3.22%)
Sep 19, 2008	1243	1270	1202	1230	0	+8.62(+0.71%)
Sep 18, 2008	1194	1232	1166	1222	0	+41.96(+3.56%)
Sep 17, 2008	1200	1222	1170	1180	0	-33.29(-2.74%)
Sep 16, 2008	1186	1228	1176	1213	0	+18.77(+1.57%)
Sep 15, 2008	1189	1225	1175	1194	0	-14.06(-1.16%)
Sep 12, 2008	1217	1230	1197	1208	0	-23.99(-1.95%)
Sep 11, 2008	1192	1236	1183	1232	0	+26.14(+2.17%)
Sep 10, 2008	1206	1221	1189	1206	0	+4.68(+0.39%)
Sep 09, 2008	1215	1240	1198	1202	0	-7.82(-0.65%)
Sep 08, 2008	1192	1217	1177	1209	0	+38.59(+3.30%)
Sep 05, 2008	1156	1176	1148	1171	0	+6.99(+0.60%)
Sep 04, 2008	1190	1195	1159	1164	0	-33.76(-2.82%)
Sep 03, 2008	1210	1220	1184	1198	0	-9.08(-0.75%)
Sep 02, 2008	1194	1241	1190	1207	0	+23.70(+2.00%)
Sep 01, 2008	1183	1183	1183	1183	0	+0.00(+0.00%)
Aug 29, 2008	1196	1205	1176	1183	0	-18.23(-1.52%)
Aug 28, 2008	1182	1204	1171	1201	0	+24.14(+2.05%)
Aug 27, 2008	1182	1189	1161	1177	0	-0.77(-0.07%)
Aug 26, 2008	1178	1188	1155	1178	0	-11.69(-0.98%)
Aug 25, 2008	1210	1214	1184	1190	0	-27.80(-2.28%)
Aug 22, 2008	1198	1226	1195	1217	0	+25.66(+2.15%)
Aug 21, 2008	1187	1205	1179	1192	0	-6.57(-0.55%)
Aug 20, 2008	1205	1212	1185	1198	0	-3.65(-0.30%)
Aug 19, 2008	1219	1223	1195	1202	0	-24.29(-1.98%)
Aug 18, 2008	1246	1254	1220	1226	0	-17.06(-1.37%)
Aug 15, 2008	1247	1263	1229	1243	0	+0.89(+0.07%)
Aug 14, 2008	1213	1256	1203	1242	0	+20.95(+1.72%)
Aug 13, 2008	1243	1248	1204	1221	0	-23.94(-1.92%)
Aug 12, 2008	1258	1272	1231	1245	0	-23.79(-1.87%)
Aug 11, 2008	1238	1290	1230	1269	0	+21.24(+1.70%)
Aug 08, 2008	1187	1259	1176	1248	0	+66.71(+5.65%)
Aug 07, 2008	1188	1208	1168	1181	0	-15.55(-1.30%)
Aug 06, 2008	1189	1206	1173	1197	0	-0.69(-0.06%)
Aug 05, 2008	1157	1201	1154	1197	0	+46.81(+4.07%)
Aug 04, 2008	1142	1162	1132	1151	0	+7.56(+0.66%)
Aug 01, 2008	1151	1162	1131	1143	0	-4.31(-0.38%)
Jul 31, 2008	1150	1172	1138	1147	0	-8.93(-0.77%)
Jul 30, 2008	1152	1170	1140	1156	0	+10.62(+0.93%)
Jul 29, 2008	1145	1156	1106	1146	0	+37.92(+3.42%)
Jul 28, 2008	1121	1134	1100	1108	0	-15.71(-1.40%)
Jul 25, 2008	1131	1154	1117	1123	0	-1.26(-0.11%)
Jul 24, 2008	1152	1161	1118	1125	0	-41.25(-3.54%)
Jul 23, 2008	1172	1197	1136	1166	0	+6.03(+0.52%)
Jul 22, 2008	1129	1167	1125	1160	0	+25.53(+2.25%)
Jul 21, 2008	1147	1160	1122	1134	0	-12.71(-1.11%)
Jul 18, 2008	1147	1164	1132	1147	0	+2.06(+0.18%)
Jul 17, 2008	1130	1159	1107	1145	0	+1.79(+0.16%)
Jul 16, 2008	1104	1150	1096	1143	0	+37.49(+3.39%)
Jul 15, 2008	1093	1126	1077	1106	0	-0.01(-0.00%)
Jul 14, 2008	1111	1123	1093	1106	0	+4.86(+0.44%)
Jul 11, 2008	1105	1124	1084	1101	0	-16.79(-1.50%)
Jul 10, 2008	1135	1145	1110	1118	0	-19.04(-1.67%)
Jul 09, 2008	1150	1161	1125	1137	0	-12.52(-1.09%)
Jul 08, 2008	1121	1154	1115	1149	0	+29.09(+2.60%)
Jul 07, 2008	1126	1140	1105	1120	0	-2.09(-0.19%)
Jul 04, 2008	1122	1122	1122	1122	0	+0.00(+0.00%)
Jul 03, 2008	1122	1122	1122	1122	0	-0.90(-0.08%)
Jul 02, 2008	1137	1151	1119	1123	0	-8.23(-0.73%)
Jul 01, 2008	1111	1138	1099	1131	0	+10.13(+0.90%)
Jun 30, 2008	1130	1149	1108	1121	0	-10.45(-0.92%)
Jun 27, 2008	1137	1151	1107	1132	0	-4.91(-0.43%)
Jun 26, 2008	1160	1170	1134	1137	0	-37.83(-3.22%)
Jun 25, 2008	1156	1187	1147	1174	0	+24.50(+2.13%)
Jun 24, 2008	1151	1169	1130	1150	0	+2.73(+0.24%)
Jun 23, 2008	1172	1181	1144	1147	0	-19.72(-1.69%)
Jun 20, 2008	1184	1192	1160	1167	0	-26.77(-2.24%)
Jun 19, 2008	1180	1202	1170	1194	0	+10.70(+0.90%)
Jun 18, 2008	1194	1207	1176	1183	0	-16.68(-1.39%)
Jun 17, 2008	1219	1223	1196	1200	0	-14.04(-1.16%)
Jun 16, 2008	1201	1223	1196	1214	0	+4.17(+0.34%)
Jun 13, 2008	1201	1219	1194	1210	0	+15.37(+1.29%)
Jun 12, 2008	1188	1210	1184	1194	0	+11.48(+0.97%)
Jun 11, 2008	1206	1209	1179	1183	0	-25.49(-2.11%)
Jun 10, 2008	1201	1220	1186	1208	0	+8.84(+0.74%)
Jun 09, 2008	1196	1221	1180	1199	0	+20.34(+1.73%)
Jun 06, 2008	1207	1210	1175	1179	0	-36.11(-2.97%)
Jun 05, 2008	1208	1225	1201	1215	0	+8.20(+0.68%)
Jun 04, 2008	1194	1221	1190	1207	0	+9.64(+0.81%)
Jun 03, 2008	1211	1221	1185	1197	0	-11.63(-0.96%)
Jun 02, 2008	1217	1228	1196	1209	0	-20.04(-1.63%)
May 30, 2008	1236	1240	1216	1229	0	-5.13(-0.42%)
May 29, 2008	1217	1242	1213	1234	0	+17.25(+1.42%)
May 28, 2008	1206	1225	1200	1217	0	+15.82(+1.32%)
May 27, 2008	1189	1212	1182	1201	0	+15.14(+1.28%)
May 26, 2008	1186	1186	1186	1186	0	+0.00(+0.00%)
May 23, 2008	1199	1202	1173	1186	0	-18.71(-1.55%)
May 22, 2008	1199	1221	1188	1205	0	+5.66(+0.47%)
May 21, 2008	1226	1232	1191	1199	0	-25.54(-2.09%)
May 20, 2008	1239	1245	1211	1224	0	-20.46(-1.64%)
May 19, 2008	1252	1261	1240	1245	0	-4.93(-0.39%)
May 16, 2008	1260	1266	1237	1250	0	-4.79(-0.38%)
May 15, 2008	1242	1259	1229	1255	0	+10.59(+0.85%)
May 14, 2008	1257	1265	1238	1244	0	-10.42(-0.83%)
May 13, 2008	1247	1264	1239	1254	0	+8.28(+0.66%)
May 12, 2008	1218	1251	1216	1246	0	+29.10(+2.39%)
May 09, 2008	1217	1232	1210	1217	0	-10.87(-0.89%)
May 08, 2008	1230	1236	1209	1228	0	+4.20(+0.34%)
May 07, 2008	1245	1254	1220	1224	0	-20.78(-1.67%)
May 06, 2008	1246	1254	1232	1245	0	-4.47(-0.36%)
May 05, 2008	1250	1258	1234	1249	0	-1.06(-0.08%)
May 02, 2008	1261	1270	1243	1250	0	-5.44(-0.43%)
May 01, 2008	1228	1263	1219	1256	0	+20.01(+1.62%)
Apr 30, 2008	1241	1262	1228	1236	0	-2.16(-0.17%)
Apr 29, 2008	1220	1246	1217	1238	0	+12.96(+1.06%)
Apr 28, 2008	1230	1238	1215	1225	0	-3.85(-0.31%)
Apr 25, 2008	1226	1237	1208	1229	0	+6.25(+0.51%)
Apr 24, 2008	1207	1234	1194	1222	0	-1.46(-0.12%)
Apr 23, 2008	1214	1239	1202	1224	0	+14.78(+1.22%)
Apr 22, 2008	1211	1224	1189	1209	0	-12.57(-1.03%)
Apr 21, 2008	1221	1228	1208	1222	0	-0.59(-0.05%)
Apr 18, 2008	1207	1230	1203	1222	0	+24.64(+2.06%)
Apr 17, 2008	1193	1203	1182	1198	0	+1.42(+0.12%)
Apr 16, 2008	1179	1199	1168	1196	0	+24.54(+2.09%)
Apr 15, 2008	1165	1177	1157	1172	0	+11.49(+0.99%)
Apr 14, 2008	1163	1173	1152	1160	0	-3.84(-0.33%)
Apr 11, 2008	1166	1179	1157	1164	0	-13.01(-1.11%)
Apr 10, 2008	1169	1186	1164	1177	0	+6.47(+0.55%)
Apr 09, 2008	1187	1195	1162	1170	0	-15.29(-1.29%)
Apr 08, 2008	1186	1197	1176	1186	0	-4.80(-0.40%)
Apr 07, 2008	1200	1207	1182	1191	0	-3.78(-0.32%)
Apr 04, 2008	1201	1209	1181	1194	0	-5.30(-0.44%)
Apr 03, 2008	1201	1213	1184	1200	0	-7.73(-0.64%)
Apr 02, 2008	1208	1222	1194	1207	0	+0.12(+0.01%)
Apr 01, 2008	1178	1211	1175	1207	0	+37.16(+3.18%)
Mar 31, 2008	1158	1178	1152	1170	0	+12.98(+1.12%)
Mar 28, 2008	1175	1181	1151	1157	0	-11.75(-1.01%)
Mar 27, 2008	1184	1193	1166	1169	0	-9.85(-0.84%)
Mar 26, 2008	1188	1196	1168	1179	0	-16.21(-1.36%)
Mar 25, 2008	1188	1204	1175	1195	0	+7.18(+0.60%)
Mar 24, 2008	1166	1199	1161	1188	0	+25.67(+2.21%)
Mar 21, 2008	1142	1173	1133	1162	0	+0.00(+0.00%)
Mar 20, 2008	1142	1173	1134	1162	0	+27.31(+2.41%)
Mar 19, 2008	1163	1177	1130	1135	0	-22.76(-1.97%)
Mar 18, 2008	1144	1168	1129	1157	0	+25.85(+2.28%)
Mar 17, 2008	1112	1148	1103	1132	0	-8.07(-0.71%)
Mar 14, 2008	1153	1158	1116	1140	0	-9.45(-0.82%)
Mar 13, 2008	1122	1156	1112	1149	0	+16.33(+1.44%)
Mar 12, 2008	1141	1160	1126	1133	0	-4.37(-0.38%)
Mar 11, 2008	1134	1146	1108	1137	0	+24.09(+2.16%)
Mar 10, 2008	1131	1140	1101	1113	0	+8.71(+0.79%)
Mar 07, 2008	1111	1122	1095	1104	0	-17.29(-1.54%)
Mar 06, 2008	1142	1151	1117	1122	0	-26.05(-2.27%)
Mar 05, 2008	1140	1158	1129	1148	0	+14.19(+1.25%)
Mar 04, 2008	1120	1138	1111	1134	50,761,884	+7.07(+0.63%)
Mar 03, 2008	1139	1153	1112	1126	48,051,244	-12.91(-1.13%)
Feb 29, 2008	1150	1161	1134	1139	48,684,800	-18.96(-1.64%)
Feb 28, 2008	1174	1179	1151	1158	41,990,864	-18.82(-1.60%)
Feb 27, 2008	1189	1208	1168	1177	53,015,240	-17.68(-1.48%)
Feb 26, 2008	1170	1205	1167	1195	56,723,128	+19.44(+1.65%)
Feb 25, 2008	1161	1179	1147	1175	43,772,464	+16.98(+1.47%)
Feb 22, 2008	1153	1163	1131	1158	43,236,224	+9.04(+0.79%)
Feb 21, 2008	1171	1178	1144	1149	47,769,900	-19.19(-1.64%)
Feb 20, 2008	1148	1175	1141	1169	53,463,032	+11.83(+1.02%)
Feb 19, 2008	1168	1174	1149	1157	40,941,488	+0.42(+0.04%)
Feb 18, 2008	1153	1163	1141	1156	22,187,110	+0.51(+0.04%)
Feb 15, 2008	1153	1162	1141	1156	46,002,432	-3.37(-0.29%)
Feb 14, 2008	1189	1192	1155	1159	51,198,632	-28.88(-2.43%)
Feb 13, 2008	1184	1198	1165	1188	54,962,640	+17.56(+1.50%)
Feb 12, 2008	1168	1188	1157	1171	54,504,684	+10.53(+0.91%)
Feb 11, 2008	1154	1168	1122	1160	46,474,668	+11.62(+1.01%)
Feb 08, 2008	1144	1168	1122	1148	47,355,600	+6.90(+0.60%)
Feb 07, 2008	1119	1168	1122	1141	57,151,928	+14.77(+1.31%)
Feb 06, 2008	1148	1168	1125	1127	60,729,196	-14.23(-1.25%)
Feb 05, 2008	1141	1168	1126	1141	63,563,336	-16.45(-1.42%)
Feb 04, 2008	1168	1168	1126	1157	46,357,128	-9.77(-0.84%)

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.