Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	824.03	841.48	814.85	826.00	0	-2.07(-0.25%)
Jan 29, 2009	831.12	843.12	814.27	828.07	0	-10.06(-1.20%)
Jan 28, 2009	833.28	844.85	822.35	838.13	0	+13.80(+1.67%)
Jan 27, 2009	819.94	834.12	808.38	824.33	0	+5.59(+0.68%)
Jan 26, 2009	803.24	827.07	791.82	818.74	0	+19.00(+2.38%)
Jan 23, 2009	786.98	806.52	779.13	799.74	0	+2.17(+0.27%)
Jan 22, 2009	790.80	809.91	775.70	797.57	0	-6.01(-0.75%)
Jan 21, 2009	779.18	806.67	765.11	803.58	0	+37.43(+4.89%)
Jan 20, 2009	791.83	804.23	764.36	766.15	0	-23.74(-3.01%)
Jan 19, 2009	789.89	789.89	789.89	789.89	0	+0.00(+0.00%)
Jan 16, 2009	785.97	797.90	774.86	789.89	0	+11.93(+1.53%)
Jan 15, 2009	775.03	784.85	753.07	777.96	0	+3.59(+0.46%)
Jan 14, 2009	785.12	788.08	765.02	774.36	0	-15.94(-2.02%)
Jan 13, 2009	785.20	799.54	774.71	790.31	0	-1.29(-0.16%)
Jan 12, 2009	810.12	812.47	783.34	791.60	0	-17.78(-2.20%)
Jan 09, 2009	819.17	828.99	803.60	809.38	0	-7.37(-0.90%)
Jan 08, 2009	806.59	824.02	802.22	816.74	0	+8.85(+1.10%)
Jan 07, 2009	815.00	826.56	801.21	807.89	0	+153.79(+23.51%)
Jan 06, 2009	635.19	662.61	633.20	654.10	0	-174.72(-21.08%)
Jan 05, 2009	833.68	841.43	816.97	828.83	0	-9.91(-1.18%)
Jan 02, 2009	812.44	843.80	811.91	838.74	0	+14.14(+1.71%)
Jan 01, 2009	824.60	824.60	824.60	824.60	0	+0.00(+0.00%)
Dec 31, 2008	802.91	832.23	814.47	824.60	0	+7.97(+0.98%)
Dec 30, 2008	785.62	818.25	798.14	816.63	0	+20.60(+2.59%)
Dec 29, 2008	792.96	808.94	784.77	796.03	0	-8.56(-1.06%)
Dec 26, 2008	807.12	811.26	796.68	804.59	0	+0.21(+0.03%)
Dec 25, 2008	804.38	804.38	804.38	804.38	0	+0.00(+0.00%)
Dec 24, 2008	804.38	804.38	804.38	804.38	0	+3.84(+0.48%)
Dec 23, 2008	795.29	814.39	794.22	800.54	0	-4.59(-0.57%)
Dec 22, 2008	795.25	816.25	787.09	805.13	0	-3.12(-0.39%)
Dec 19, 2008	805.80	828.09	803.27	808.26	0	+2.23(+0.28%)
Dec 18, 2008	801.21	827.67	795.02	806.03	0	-5.27(-0.65%)
Dec 17, 2008	800.87	827.20	801.84	811.30	0	-11.99(-1.46%)
Dec 16, 2008	782.09	828.53	791.23	823.29	0	+32.26(+4.08%)
Dec 15, 2008	772.25	807.14	774.04	791.03	0	+11.24(+1.44%)
Dec 12, 2008	744.82	782.79	747.34	779.79	0	+3.85(+0.50%)
Dec 11, 2008	772.23	800.79	770.35	775.94	0	-14.14(-1.79%)
Dec 10, 2008	770.18	805.22	775.94	790.07	0	+7.91(+1.01%)
Dec 09, 2008	772.38	810.54	768.40	782.16	0	-7.62(-0.96%)
Dec 08, 2008	780.62	805.63	778.25	789.78	0	+9.81(+1.26%)
Dec 05, 2008	739.97	786.32	737.23	779.98	0	+16.65(+2.18%)
Dec 04, 2008	774.48	792.46	752.85	763.32	0	-23.57(-3.00%)
Dec 03, 2008	765.34	792.36	753.22	786.89	0	+13.77(+1.78%)
Dec 02, 2008	742.42	776.30	744.09	773.13	0	+28.65(+3.85%)
Dec 01, 2008	757.21	782.95	741.34	744.48	0	-47.80(-6.03%)
Nov 28, 2008	754.95	795.18	763.39	792.27	0	+18.57(+2.40%)
Nov 27, 2008	773.70	773.70	773.70	773.70	0	-0.00(-0.00%)
Nov 26, 2008	733.84	776.79	734.13	773.70	0	+12.09(+1.59%)
Nov 25, 2008	750.10	779.32	741.64	761.62	0	+8.01(+1.06%)
Nov 24, 2008	740.94	769.92	733.88	753.60	0	+7.11(+0.95%)
Nov 21, 2008	714.18	750.51	693.57	746.50	0	+26.72(+3.71%)
Nov 20, 2008	751.95	779.30	708.53	719.78	0	-51.97(-6.73%)
Nov 19, 2008	791.39	819.63	769.82	771.75	0	-35.14(-4.36%)
Nov 18, 2008	784.62	818.02	778.77	806.89	0	+10.54(+1.32%)
Nov 17, 2008	775.81	819.92	781.34	796.36	0	-4.09(-0.51%)
Nov 14, 2008	806.40	837.71	796.37	800.45	0	-35.61(-4.26%)
Nov 13, 2008	778.05	838.94	770.11	836.05	0	+45.92(+5.81%)
Nov 12, 2008	787.37	816.14	784.67	790.13	0	-17.46(-2.16%)
Nov 11, 2008	795.66	830.20	794.46	807.59	0	-11.65(-1.42%)
Nov 10, 2008	821.85	848.19	813.30	819.24	0	-5.30(-0.64%)
Nov 07, 2008	787.11	830.90	794.00	824.54	0	+26.70(+3.35%)
Nov 06, 2008	824.16	841.19	790.13	797.84	0	-33.51(-4.03%)
Nov 05, 2008	836.38	871.45	825.14	831.35	0	-29.38(-3.41%)
Nov 04, 2008	841.72	870.46	838.15	860.73	0	+18.73(+2.22%)
Nov 03, 2008	819.72	850.26	823.61	842.01	0	+7.89(+0.95%)
Oct 31, 2008	806.46	846.32	812.72	834.12	0	+9.23(+1.12%)
Oct 30, 2008	818.15	844.32	799.79	824.89	0	+17.15(+2.12%)
Oct 29, 2008	800.11	835.05	789.05	807.74	0	-9.19(-1.12%)
Oct 28, 2008	772.60	820.99	757.80	816.92	0	+49.73(+6.48%)
Oct 27, 2008	761.76	800.94	762.66	767.19	0	-18.80(-2.39%)
Oct 24, 2008	743.76	809.03	747.72	786.00	0	-22.56(-2.79%)
Oct 23, 2008	781.59	829.30	771.22	808.56	0	+17.30(+2.19%)
Oct 22, 2008	796.26	822.76	770.73	791.26	0	-35.69(-4.32%)
Oct 21, 2008	833.77	857.31	821.23	826.95	0	-26.31(-3.08%)
Oct 20, 2008	812.41	861.09	813.91	853.26	0	+33.20(+4.05%)
Oct 17, 2008	796.32	862.39	790.23	820.06	0	-7.01(-0.85%)
Oct 16, 2008	785.29	836.87	759.98	827.07	0	+29.11(+3.65%)
Oct 15, 2008	825.53	847.06	788.96	797.96	0	-36.67(-4.39%)
Oct 14, 2008	878.56	888.40	806.95	834.63	0	-2.91(-0.35%)
Oct 13, 2008	793.26	847.50	781.20	837.54	0	+74.34(+9.74%)
Oct 10, 2008	721.46	802.47	689.59	763.20	0	-9.04(-1.17%)
Oct 09, 2008	835.42	860.85	767.10	772.23	0	-71.56(-8.48%)
Oct 08, 2008	824.95	876.77	809.96	843.79	0	-12.79(-1.49%)
Oct 07, 2008	869.26	904.86	851.77	856.58	0	-20.35(-2.32%)
Oct 06, 2008	882.09	912.59	843.97	876.93	0	-38.55(-4.21%)
Oct 03, 2008	918.58	948.27	911.54	915.48	0	-5.66(-0.61%)
Oct 02, 2008	912.50	948.99	909.60	921.14	0	-11.49(-1.23%)
Oct 01, 2008	916.45	947.11	912.07	932.63	0	-4.07(-0.43%)
Sep 30, 2008	929.87	952.94	913.78	936.70	0	+15.57(+1.69%)
Sep 29, 2008	942.44	979.35	904.30	921.12	0	-48.11(-4.96%)
Sep 26, 2008	957.70	974.90	946.55	969.24	0	+1.60(+0.17%)
Sep 25, 2008	967.63	967.63	967.63	967.63	0	+10.61(+1.11%)
Sep 24, 2008	944.47	971.88	946.42	957.02	0	-1.35(-0.14%)
Sep 23, 2008	956.29	981.95	945.79	958.38	0	+4.79(+0.50%)
Sep 22, 2008	962.33	991.50	948.12	953.59	0	-30.82(-3.13%)
Sep 19, 2008	976.70	1016	962.64	984.40	0	+15.34(+1.58%)
Sep 18, 2008	936.84	979.45	924.55	969.06	0	+26.86(+2.85%)
Sep 17, 2008	957.08	979.34	929.09	942.20	0	-43.10(-4.37%)
Sep 16, 2008	940.90	989.87	945.65	985.30	0	+14.52(+1.50%)
Sep 15, 2008	959.34	992.88	963.18	970.78	0	-22.28(-2.24%)
Sep 12, 2008	970.82	997.11	974.43	993.06	0	+1.72(+0.17%)
Sep 11, 2008	955.79	993.58	962.96	991.34	0	+15.58(+1.60%)
Sep 10, 2008	955.38	988.36	960.42	975.77	0	+8.17(+0.84%)
Sep 09, 2008	993.38	1006	964.97	967.60	0	-29.52(-2.96%)
Sep 08, 2008	982.40	1011	979.93	997.12	0	+20.26(+2.07%)
Sep 05, 2008	952.97	983.12	957.17	976.86	0	+2.09(+0.21%)
Sep 04, 2008	979.05	997.35	972.26	974.77	0	-26.38(-2.64%)
Sep 03, 2008	1001	1024	993.78	1001	0	-16.51(-1.62%)
Sep 02, 2008	999.84	1036	999.14	1018	0	+13.46(+1.34%)
Sep 01, 2008	1004	1004	1004	1004	0	+0.00(+0.00%)
Aug 29, 2008	1001	1025	999.89	1004	0	-15.16(-1.49%)
Aug 28, 2008	1006	1025	1002	1019	0	+17.06(+1.70%)
Aug 27, 2008	982.87	1008	991.67	1002	0	+5.33(+0.53%)
Aug 26, 2008	983.07	1003	985.59	996.97	0	+1.62(+0.16%)
Aug 25, 2008	993.02	1011	987.63	995.35	0	-17.01(-1.68%)
Aug 22, 2008	990.02	1020	1001	1012	0	+10.12(+1.01%)
Aug 21, 2008	980.48	1007	986.99	1002	0	-0.20(-0.02%)
Aug 20, 2008	990.93	1012	989.85	1002	0	-4.55(-0.45%)
Aug 19, 2008	1010	1021	999.40	1007	0	-7.46(-0.74%)
Aug 18, 2008	1013	1032	1008	1014	0	-11.49(-1.12%)
Aug 15, 2008	1004	1036	1008	1026	0	+8.35(+0.82%)
Aug 14, 2008	995.40	1028	999.46	1018	0	+2.85(+0.28%)
Aug 13, 2008	1018	1026	1003	1015	0	-4.09(-0.40%)
Aug 12, 2008	1021	1031	1012	1019	0	-6.50(-0.63%)
Aug 11, 2008	1010	1033	1012	1025	0	+1.47(+0.14%)
Aug 08, 2008	993.30	1028	1000	1024	0	+15.47(+1.53%)
Aug 07, 2008	1001	1022	1000	1008	0	-12.16(-1.19%)
Aug 06, 2008	1002	1028	1008	1021	0	+0.48(+0.05%)
Aug 05, 2008	990.00	1025	995.46	1020	0	+21.88(+2.19%)
Aug 04, 2008	979.36	1014	980.82	998.19	0	+3.83(+0.39%)
Aug 01, 2008	987.36	1014	987.28	994.36	0	-4.97(-0.50%)
Jul 31, 2008	995.67	1025	994.87	999.33	0	-16.07(-1.58%)
Jul 30, 2008	988.08	1026	994.43	1015	0	+16.69(+1.67%)
Jul 29, 2008	983.96	1011	982.73	998.71	0	+10.60(+1.07%)
Jul 28, 2008	989.54	1007	983.27	988.12	0	-18.68(-1.86%)
Jul 25, 2008	993.99	1016	997.00	1007	0	+2.68(+0.27%)
Jul 24, 2008	1003	1027	996.77	1004	0	-13.00(-1.28%)
Jul 23, 2008	1011	1033	1007	1017	0	-6.89(-0.67%)
Jul 22, 2008	983.46	1037	993.08	1024	0	+22.27(+2.22%)
Jul 21, 2008	998.80	1023	987.91	1002	0	-10.08(-1.00%)
Jul 18, 2008	1009	1037	1002	1012	0	+1.85(+0.18%)
Jul 17, 2008	998.89	1020	975.57	1010	0	+15.95(+1.60%)
Jul 16, 2008	982.65	1011	974.17	994.02	0	+1.51(+0.15%)
Jul 15, 2008	969.83	1005	965.20	992.51	0	+6.47(+0.66%)
Jul 14, 2008	984.07	1010	979.22	986.03	0	-4.91(-0.50%)
Jul 11, 2008	983.32	1006	975.12	990.95	0	-14.93(-1.48%)
Jul 10, 2008	978.43	1010	984.04	1006	0	+12.13(+1.22%)
Jul 09, 2008	986.16	1018	988.12	993.75	0	-12.42(-1.23%)
Jul 08, 2008	957.62	1009	966.67	1006	0	+33.95(+3.49%)
Jul 07, 2008	967.27	991.34	961.36	972.22	0	-6.34(-0.65%)
Jul 04, 2008	978.56	978.56	978.56	978.56	0	+0.00(+0.00%)
Jul 03, 2008	978.56	978.56	978.56	978.56	0	+7.47(+0.77%)
Jul 02, 2008	986.10	995.12	968.93	971.09	0	-11.54(-1.17%)
Jul 01, 2008	944.96	986.18	954.18	982.63	0	+14.66(+1.51%)
Jun 30, 2008	960.39	978.51	952.19	967.97	0	+5.88(+0.61%)
Jun 27, 2008	962.38	973.32	951.61	962.08	0	-1.18(-0.12%)
Jun 26, 2008	989.47	991.14	958.68	963.26	0	-27.97(-2.82%)
Jun 25, 2008	1005	1013	981.42	991.23	0	-12.26(-1.22%)
Jun 24, 2008	1011	1017	997.43	1003	0	-11.45(-1.13%)
Jun 23, 2008	1006	1023	1001	1015	0	+11.77(+1.17%)
Jun 20, 2008	1014	1024	997.25	1003	0	-18.64(-1.82%)
Jun 19, 2008	1005	1027	999.85	1022	0	+16.36(+1.63%)
Jun 18, 2008	1011	1019	1001	1005	0	-9.79(-0.96%)
Jun 17, 2008	1034	1044	1012	1015	0	-13.74(-1.34%)
Jun 16, 2008	1023	1036	1014	1029	0	-0.21(-0.02%)
Jun 13, 2008	1027	1036	1016	1029	0	+8.82(+0.86%)
Jun 12, 2008	1016	1033	1010	1020	0	+9.95(+0.98%)
Jun 11, 2008	1019	1031	1004	1010	0	-11.65(-1.14%)
Jun 10, 2008	1024	1032	1012	1022	0	-4.87(-0.47%)
Jun 09, 2008	1031	1040	1017	1027	0	+2.98(+0.29%)
Jun 06, 2008	1050	1052	1022	1024	0	-31.32(-2.97%)
Jun 05, 2008	1051	1063	1043	1055	0	+0.84(+0.08%)
Jun 04, 2008	1051	1061	1042	1054	0	+1.43(+0.14%)
Jun 03, 2008	1064	1077	1044	1053	0	-6.91(-0.65%)
Jun 02, 2008	1071	1076	1050	1060	0	-16.21(-1.51%)
May 30, 2008	1070	1084	1063	1076	0	+8.49(+0.80%)
May 29, 2008	1051	1078	1044	1068	0	+18.65(+1.78%)
May 28, 2008	1054	1061	1039	1049	0	-0.15(-0.01%)
May 27, 2008	1043	1057	1038	1049	0	+4.66(+0.45%)
May 26, 2008	1044	1044	1044	1044	0	+0.00(+0.00%)
May 23, 2008	1054	1056	1040	1044	0	-12.94(-1.22%)
May 22, 2008	1054	1067	1045	1057	0	+1.65(+0.16%)
May 21, 2008	1071	1082	1052	1056	0	-11.78(-1.10%)
May 20, 2008	1076	1080	1061	1068	0	-10.06(-0.93%)
May 19, 2008	1073	1086	1066	1078	0	+6.45(+0.60%)
May 16, 2008	1076	1080	1064	1071	0	-3.82(-0.36%)
May 15, 2008	1073	1080	1059	1075	0	+5.16(+0.48%)
May 14, 2008	1063	1080	1059	1070	0	+9.74(+0.92%)
May 13, 2008	1043	1069	1038	1060	0	+22.55(+2.17%)
May 12, 2008	1024	1040	1019	1038	0	+15.36(+1.50%)
May 09, 2008	1013	1029	1001	1022	0	+3.86(+0.38%)
May 08, 2008	1019	1033	1008	1018	0	+2.48(+0.24%)
May 07, 2008	1043	1046	1013	1016	0	-26.87(-2.58%)
May 06, 2008	1048	1055	1024	1043	0	-2.72(-0.26%)
May 05, 2008	1049	1056	1037	1045	0	-6.83(-0.65%)
May 02, 2008	1063	1073	1042	1052	0	-3.07(-0.29%)
May 01, 2008	1036	1061	1031	1055	0	+19.57(+1.89%)
Apr 30, 2008	1047	1056	1031	1036	0	-8.67(-0.83%)
Apr 29, 2008	1046	1053	1035	1044	0	+11.95(+1.16%)
Apr 28, 2008	1029	1044	1022	1032	0	+2.53(+0.25%)
Apr 25, 2008	1025	1036	1015	1030	0	+11.70(+1.15%)
Apr 24, 2008	1010	1029	1003	1018	0	+8.38(+0.83%)
Apr 23, 2008	1017	1022	1003	1010	0	-3.79(-0.37%)
Apr 22, 2008	1020	1027	1004	1014	0	-7.45(-0.73%)
Apr 21, 2008	1021	1030	1009	1021	0	-4.61(-0.45%)
Apr 18, 2008	1022	1039	1008	1026	0	+20.55(+2.04%)
Apr 17, 2008	1008	1019	996.08	1005	0	-3.44(-0.34%)
Apr 16, 2008	1008	1024	990.78	1009	0	+8.92(+0.89%)
Apr 15, 2008	1005	1014	990.45	999.68	0	-3.32(-0.33%)
Apr 14, 2008	1011	1015	996.46	1003	0	-7.23(-0.72%)
Apr 11, 2008	1024	1031	1008	1010	0	-23.68(-2.29%)
Apr 10, 2008	1032	1042	1021	1034	0	+3.56(+0.35%)
Apr 09, 2008	1035	1045	1023	1030	0	-1.73(-0.17%)
Apr 08, 2008	1039	1046	1026	1032	0	-13.44(-1.29%)
Apr 07, 2008	1052	1058	1038	1046	0	+0.61(+0.06%)
Apr 04, 2008	1036	1054	1029	1045	0	+5.99(+0.58%)
Apr 03, 2008	1031	1048	1028	1039	0	+2.61(+0.25%)
Apr 02, 2008	1046	1053	1030	1036	0	-9.19(-0.88%)
Apr 01, 2008	1031	1049	1019	1046	0	+19.43(+1.89%)
Mar 31, 2008	1010	1033	1004	1026	0	+23.01(+2.29%)
Mar 28, 2008	1007	1023	997.00	1003	0	-5.83(-0.58%)
Mar 27, 2008	1021	1025	1003	1009	0	-7.85(-0.77%)
Mar 26, 2008	1017	1027	1009	1017	0	-8.40(-0.82%)
Mar 25, 2008	1026	1041	1013	1025	0	-1.78(-0.17%)
Mar 24, 2008	1023	1039	1011	1027	0	+6.38(+0.63%)
Mar 21, 2008	1010	1027	994.65	1021	0	+0.00(+0.00%)
Mar 20, 2008	1010	1027	994.65	1021	0	+14.64(+1.46%)
Mar 19, 2008	1018	1040	1000	1006	0	-8.19(-0.81%)
Mar 18, 2008	1004	1017	987.26	1014	0	+29.22(+2.97%)
Mar 17, 2008	959.75	998.04	952.15	984.87	0	+3.12(+0.32%)
Mar 14, 2008	1009	1011	970.42	981.76	0	-18.49(-1.85%)
Mar 13, 2008	980.83	1008	972.43	1000	0	+10.94(+1.11%)
Mar 12, 2008	991.90	1007	984.40	989.31	0	+0.06(+0.01%)
Mar 11, 2008	982.08	998.18	969.53	989.26	0	+19.77(+2.04%)
Mar 10, 2008	987.76	990.49	964.54	969.48	0	-16.84(-1.71%)
Mar 07, 2008	998.32	1006	977.95	986.32	0	-15.22(-1.52%)
Mar 06, 2008	1019	1024	1000	1002	0	-22.87(-2.23%)
Mar 05, 2008	1027	1036	1011	1024	0	-1.68(-0.16%)
Mar 04, 2008	1020	1033	1011	1026	66,373,952	-1.42(-0.14%)
Mar 03, 2008	1024	1032	1014	1028	62,548,652	+2.90(+0.28%)
Feb 29, 2008	1039	1041	1019	1025	58,949,576	-20.85(-1.99%)
Feb 28, 2008	1046	1055	1036	1045	52,526,536	-7.88(-0.75%)
Feb 27, 2008	1056	1070	1044	1053	60,400,024	-10.21(-0.96%)
Feb 26, 2008	1051	1070	1045	1064	38,603,184	+8.00(+0.76%)
Feb 25, 2008	1039	1058	1030	1056	37,449,628	+18.57(+1.79%)
Feb 22, 2008	1035	1046	1017	1037	36,862,216	+5.32(+0.52%)
Feb 21, 2008	1047	1054	1026	1032	39,166,248	-13.20(-1.26%)
Feb 20, 2008	1038	1048	1025	1045	37,417,428	+0.79(+0.08%)
Feb 19, 2008	1055	1060	1040	1044	38,296,012	+2.07(+0.20%)
Feb 18, 2008	1046	1056	1033	1042	6,184,241	-0.16(-0.02%)
Feb 15, 2008	1046	1056	1033	1042	56,439,160	-6.44(-0.61%)
Feb 14, 2008	1070	1075	1046	1049	43,027,488	-21.42(-2.00%)
Feb 13, 2008	1063	1074	1054	1070	55,557,452	+15.96(+1.51%)
Feb 12, 2008	1054	1074	1047	1054	49,988,464	-0.17(-0.02%)
Feb 11, 2008	1055	1102	1035	1054	36,016,904	-3.02(-0.29%)
Feb 08, 2008	1070	1102	1035	1057	40,463,596	-18.18(-1.69%)
Feb 07, 2008	1068	1102	1035	1075	46,691,904	+4.39(+0.41%)
Feb 06, 2008	1079	1102	1035	1071	42,141,680	-1.36(-0.13%)
Feb 05, 2008	1088	1102	1035	1072	48,729,768	-23.90(-2.18%)
Feb 04, 2008	1094	1102	1035	1096	56,867,744	+0.96(+0.09%)

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.