Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1998	2010	1983	1990	630	-3.53(-0.18%)
Apr 27, 2012	1985	2005	1985	1994	996	+8.95(+0.45%)
Apr 26, 2012	1955	1998	1954	1985	616	+31.01(+1.59%)
Apr 25, 2012	1927	1956	1901	1954	802	+51.76(+2.72%)
Apr 24, 2012	1892	1910	1886	1902	370	+14.36(+0.76%)
Apr 23, 2012	1852	1888	1844	1888	669	+12.58(+0.67%)
Apr 20, 2012	1882	1915	1870	1875	790	+25.04(+1.35%)
Apr 19, 2012	1902	1902	1847	1850	908	-53.48(-2.81%)
Apr 18, 2012	1917	1934	1892	1904	647	-17.27(-0.90%)
Apr 17, 2012	1897	1950	1890	1921	608	+31.00(+1.64%)
Apr 16, 2012	1844	1905	1843	1890	508	+47.03(+2.55%)
Apr 13, 2012	1870	1878	1829	1843	776	-29.98(-1.60%)
Apr 12, 2012	1866	1893	1826	1873	1,160	+17.37(+0.94%)
Apr 11, 2012	1842	1868	1835	1856	1,331	+26.93(+1.47%)
Apr 10, 2012	1862	1869	1829	1829	1,051	-27.35(-1.47%)
Apr 09, 2012	1876	1900	1855	1856	1,454	-56.98(-2.98%)
Apr 05, 2012	1895	1918	1878	1913	913	+12.98(+0.68%)
Apr 04, 2012	1915	1920	1899	1900	1,474	-27.00(-1.40%)
Apr 03, 2012	1956	1959	1915	1927	1,011	-22.50(-1.15%)
Apr 02, 2012	1951	1982	1941	1950	1,207	-1.50(-0.08%)
Mar 30, 2012	1975	1993	1950	1951	869	-10.00(-0.51%)
Mar 29, 2012	1996	1996	1961	1961	574	-40.26(-2.01%)
Mar 28, 2012	1996	2038	1996	2001	641	+0.26(+0.01%)
Mar 27, 2012	2014	2050	2000	2001	1,547	-18.00(-0.89%)
Mar 26, 2012	1990	2020	1968	2019	1,373	+49.00(+2.49%)
Mar 23, 2012	1946	1982	1946	1970	566	+28.00(+1.44%)
Mar 22, 2012	1964	2020	1929	1942	2,082	-41.88(-2.11%)
Mar 21, 2012	1961	2020	1961	1984	908	+28.15(+1.44%)
Mar 20, 2012	1944	1994	1940	1956	716	+0.73(+0.04%)
Mar 19, 2012	1944	1962	1918	1955	721	+11.00(+0.57%)
Mar 16, 2012	1939	1947	1925	1944	1,149	-2.00(-0.10%)
Mar 15, 2012	1930	1955	1906	1946	420	+17.00(+0.88%)
Mar 14, 2012	1949	1960	1929	1929	376	-15.00(-0.77%)
Mar 13, 2012	1915	1944	1898	1944	514	+52.99(+2.80%)
Mar 12, 2012	1900	1950	1886	1891	707	-16.99(-0.89%)
Mar 09, 2012	1905	1908	1885	1908	729	-1.00(-0.05%)
Mar 08, 2012	1855	1916	1855	1909	478	+9.00(+0.47%)
Mar 07, 2012	1867	1909	1863	1900	501	+48.00(+2.59%)
Mar 06, 2012	1879	1900	1852	1852	750	-57.90(-3.03%)
Mar 05, 2012	1869	1914	1842	1910	692	+49.68(+2.67%)
Mar 02, 2012	1894	1900	1860	1860	964	-44.78(-2.35%)
Mar 01, 2012	1918	1962	1905	1905	780	-8.12(-0.42%)
Feb 29, 2012	1980	1980	1905	1913	1,245	-70.88(-3.57%)
Feb 28, 2012	1963	1986	1947	1984	425	+24.69(+1.26%)
Feb 27, 2012	1966	1985	1945	1959	234	-11.69(-0.59%)
Feb 24, 2012	2002	2002	1965	1971	303	-30.23(-1.51%)
Feb 23, 2012	1980	2001	1960	2001	420	+31.23(+1.59%)
Feb 22, 2012	2004	2004	1970	1970	597	-46.00(-2.28%)
Feb 21, 2012	2023	2030	1990	2016	439	-13.56(-0.67%)
Feb 17, 2012	2025	2037	1985	2030	944	+31.56(+1.58%)
Feb 16, 2012	1980	2000	1970	1998	443	+23.00(+1.16%)
Feb 15, 2012	1975	1980	1959	1975	566	+11.00(+0.56%)
Feb 14, 2012	1978	1990	1947	1964	688	-37.00(-1.85%)
Feb 13, 2012	2015	2015	1965	2001	743	-8.06(-0.40%)
Feb 10, 2012	2046	2053	1981	2009	769	-45.94(-2.24%)
Feb 09, 2012	2079	2079	2055	2055	241	-17.47(-0.84%)
Feb 08, 2012	2060	2075	2052	2072	640	+8.16(+0.40%)
Feb 07, 2012	2084	2088	2046	2064	507	-13.71(-0.66%)
Feb 06, 2012	2052	2080	2042	2078	328	+17.79(+0.86%)
Feb 03, 2012	2026	2069	2012	2060	1,697	+61.33(+3.07%)
Feb 02, 2012	1960	2000	1960	1999	980	+38.90(+1.98%)
Feb 01, 2012	1967	1978	1940	1960	1,691	+18.48(+0.95%)
Jan 31, 2012	1951	1965	1915	1942	1,075	+0.52(+0.03%)
Jan 30, 2012	1954	1970	1925	1941	573	-25.67(-1.31%)
Jan 27, 2012	1926	1972	1915	1967	636	+31.67(+1.64%)
Jan 26, 2012	1939	1945	1912	1935	792	+1.00(+0.05%)
Jan 25, 2012	1898	1953	1895	1934	939	+29.00(+1.52%)
Jan 24, 2012	1906	1930	1900	1905	964	-5.00(-0.26%)
Jan 23, 2012	1889	1935	1883	1910	430	+20.00(+1.06%)
Jan 20, 2012	1916	1940	1871	1890	804	-16.45(-0.86%)
Jan 19, 2012	1927	1933	1901	1906	492	-0.77(-0.04%)
Jan 18, 2012	1900	1960	1900	1907	1,576	+7.22(+0.38%)
Jan 17, 2012	1849	1931	1805	1900	2,609	+46.30(+2.50%)
Jan 13, 2012	1850	1885	1835	1854	712	-8.25(-0.44%)
Jan 12, 2012	1893	1910	1851	1862	1,166	-34.05(-1.80%)
Jan 11, 2012	1917	1935	1881	1896	952	-24.00(-1.25%)
Jan 10, 2012	1949	1960	1910	1920	1,139	+1.00(+0.05%)
Jan 09, 2012	1918	1955	1895	1919	885	+7.79(+0.41%)
Jan 06, 2012	1974	1974	1898	1911	1,079	-68.79(-3.47%)
Jan 05, 2012	2010	2015	1965	1980	1,710	-42.00(-2.08%)
Jan 04, 2012	2117	2117	2000	2022	968	-14.00(-0.69%)
Dec 30, 2011	2065	2065	2023	2036	283	-28.95(-1.40%)
Dec 29, 2011	2018	2070	2015	2065	306	+52.95(+2.63%)
Dec 28, 2011	2066	2075	2005	2012	423	-75.84(-3.63%)
Dec 27, 2011	2090	2116	2000	2088	347	-26.16(-1.24%)
Dec 23, 2011	2090	2121	2080	2114	493	+71.44(+3.50%)
Dec 21, 2011	2071	2080	2025	2043	445	-46.44(-2.22%)
Dec 20, 2011	2022	2100	2012	2089	838	+113.99(+5.77%)
Dec 19, 2011	2078	2116	1965	1975	1,211	-94.99(-4.59%)
Dec 16, 2011	2030	2098	2030	2070	1,852	+74.06(+3.71%)
Dec 15, 2011	2058	2058	1980	1996	1,094	-47.76(-2.34%)
Dec 14, 2011	1931	2058	1925	2044	1,282	+98.39(+5.06%)
Dec 13, 2011	1932	2005	1932	1945	810	-17.53(-0.89%)
Dec 12, 2011	1998	1998	1936	1963	633	-62.16(-3.07%)
Dec 09, 2011	1910	2030	1910	2025	964	+119.75(+6.29%)
Dec 08, 2011	1944	1960	1900	1905	1,059	-43.87(-2.25%)
Dec 07, 2011	2060	2060	1944	1949	1,096	-70.84(-3.51%)
Dec 06, 2011	2051	2056	2000	2020	651	-28.44(-1.39%)
Dec 05, 2011	1985	2048	1973	2048	1,503	+84.44(+4.30%)
Dec 02, 2011	1977	1981	1950	1964	539	+13.96(+0.72%)
Dec 01, 2011	2025	2030	1940	1950	1,605	-59.71(-2.97%)
Nov 30, 2011	1850	2010	1845	2010	2,834	+174.71(+9.52%)
Nov 29, 2011	1892	1900	1826	1835	707	-61.00(-3.22%)
Nov 28, 2011	2000	2003	1878	1896	992	+20.75(+1.11%)
Nov 25, 2011	1854	1920	1854	1875	395	+16.99(+0.91%)
Nov 23, 2011	1912	1912	1834	1858	1,687	-59.74(-3.11%)
Nov 22, 2011	2000	2010	1918	1918	1,222	-76.37(-3.83%)
Nov 21, 2011	2079	2079	1990	1994	1,015	-117.63(-5.57%)
Nov 18, 2011	2140	2160	2070	2112	656	+62.30(+3.04%)
Nov 17, 2011	2062	2075	2020	2050	1,068	-12.34(-0.60%)
Nov 16, 2011	2133	2133	2060	2062	855	-84.80(-3.95%)
Nov 15, 2011	2135	2165	2085	2147	1,066	+10.84(+0.51%)
Nov 14, 2011	2165	2190	2130	2136	1,045	-38.00(-1.75%)
Nov 11, 2011	2069	2180	2069	2174	1,286	+127.00(+6.20%)
Nov 10, 2011	2020	2065	1990	2047	961	+49.95(+2.50%)
Nov 09, 2011	2075	2090	1980	1997	2,562	-137.95(-6.46%)
Nov 08, 2011	2101	2166	2083	2135	1,234	+46.00(+2.20%)
Nov 07, 2011	2100	2110	1975	2089	1,445	+29.00(+1.41%)
Nov 04, 2011	2154	2230	2060	2060	1,039	-146.00(-6.62%)
Nov 03, 2011	2188	2208	2120	2206	995	+41.00(+1.89%)
Nov 02, 2011	2105	2170	2100	2165	718	+100.00(+4.84%)
Nov 01, 2011	2170	2170	2060	2065	1,360	-133.00(-6.05%)
Oct 31, 2011	2200	2244	2169	2198	722	-19.00(-0.86%)
Oct 28, 2011	2275	2330	2202	2217	1,311	-90.00(-3.90%)
Oct 27, 2011	2124	2315	2120	2307	1,900	+237.00(+11.45%)
Oct 26, 2011	2080	2100	1995	2070	733	+19.00(+0.93%)
Oct 25, 2011	2128	2128	2051	2051	801	-90.00(-4.20%)
Oct 24, 2011	2098	2144	2090	2141	862	+42.00(+2.00%)
Oct 21, 2011	2070	2105	2050	2099	1,208	+64.00(+3.14%)
Oct 20, 2011	2075	2090	2000	2035	789	-28.00(-1.36%)
Oct 19, 2011	2100	2100	2010	2063	1,035	-12.00(-0.58%)
Oct 18, 2011	1884	2075	1880	2075	1,248	+195.00(+10.37%)
Oct 17, 2011	1980	1985	1880	1880	1,696	-120.00(-6.00%)
Oct 14, 2011	1933	2010	1927	2000	1,485	+89.00(+4.66%)
Oct 13, 2011	1865	1925	1831	1911	792	+27.00(+1.43%)
Oct 12, 2011	1785	1910	1767	1884	1,501	+99.00(+5.55%)
Oct 11, 2011	1827	1850	1765	1785	2,144	-58.00(-3.15%)
Oct 10, 2011	1750	1843	1745	1843	1,530	+128.00(+7.46%)
Oct 07, 2011	1757	1793	1700	1715	1,479	-42.00(-2.39%)
Oct 06, 2011	1750	1775	1695	1757	3,360	+73.00(+4.33%)
Oct 05, 2011	1695	1723	1665	1684	2,451	-16.00(-0.94%)
Oct 04, 2011	1742	1775	1655	1700	3,499	-52.92(-3.02%)
Oct 03, 2011	1770	1882	1745	1753	2,117	-49.07(-2.72%)
Sep 30, 2011	1875	1948	1802	1802	2,204	-98.81(-5.20%)
Sep 29, 2011	1882	1980	1850	1901	1,434	+59.24(+3.22%)
Sep 28, 2011	1980	1980	1842	1842	1,736	-137.44(-6.94%)
Sep 27, 2011	1947	1985	1921	1979	2,375	+59.07(+3.08%)
Sep 26, 2011	1941	1950	1855	1920	1,811	-16.06(-0.83%)
Sep 23, 2011	1934	1964	1895	1936	887	+4.99(+0.26%)
Sep 22, 2011	1975	2002	1880	1931	2,864	-98.00(-4.83%)
Sep 21, 2011	2120	2136	2022	2029	1,713	-88.15(-4.16%)
Sep 20, 2011	2101	2150	2098	2117	2,199	-13.85(-0.65%)
Sep 19, 2011	2083	2180	2070	2131	1,376	+23.91(+1.13%)
Sep 16, 2011	2229	2255	2100	2107	1,692	-111.91(-5.04%)
Sep 15, 2011	2168	2235	2105	2219	2,266	+55.00(+2.54%)
Sep 14, 2011	2093	2180	2093	2164	1,389	+74.06(+3.54%)
Sep 13, 2011	2040	2095	1983	2090	1,099	+107.94(+5.45%)
Sep 12, 2011	1902	2050	1902	1982	921	+10.00(+0.51%)
Sep 09, 2011	2032	2039	1970	1972	1,314	-83.00(-4.04%)
Sep 08, 2011	2165	2165	2055	2055	878	-124.00(-5.69%)
Sep 07, 2011	2140	2195	2042	2179	1,325	+134.00(+6.55%)
Sep 06, 2011	2039	2080	1975	2045	901	-51.00(-2.43%)
Sep 02, 2011	2160	2200	2096	2096	1,390	-106.00(-4.81%)
Sep 01, 2011	2255	2289	2200	2202	1,273	-107.00(-4.63%)
Aug 31, 2011	2321	2370	2252	2309	1,038	-15.00(-0.65%)
Aug 30, 2011	2339	2340	2256	2324	1,208	-23.85(-1.02%)
Aug 29, 2011	2275	2350	2264	2348	686	+91.85(+4.07%)
Aug 26, 2011	2190	2285	2180	2256	518	+56.00(+2.55%)
Aug 25, 2011	2370	2380	2200	2200	885	-159.05(-6.74%)
Aug 24, 2011	2364	2420	2310	2359	631	-7.94(-0.34%)
Aug 23, 2011	2230	2370	2215	2367	1,508	+143.25(+6.44%)
Aug 22, 2011	2225	2301	2160	2224	759	+43.64(+2.00%)
Aug 19, 2011	2171	2250	2155	2180	1,159	+0.00(+0.00%)
Aug 18, 2011	2242	2285	2134	2180	2,001	-126.95(-5.50%)
Aug 17, 2011	2370	2420	2280	2307	1,747	-49.95(-2.12%)
Aug 16, 2011	2445	2449	2320	2357	1,243	-91.00(-3.72%)
Aug 15, 2011	2410	2465	2371	2448	803	+39.94(+1.66%)
Aug 12, 2011	2530	2530	2380	2408	1,173	-105.94(-4.21%)
Aug 11, 2011	2455	2572	2400	2514	1,885	+98.00(+4.06%)
Aug 10, 2011	2551	2595	2416	2416	2,126	-175.70(-6.78%)
Aug 09, 2011	2500	2600	2345	2592	2,247	+228.70(+9.68%)
Aug 08, 2011	2450	2590	2363	2363	1,671	-217.00(-8.41%)
Aug 05, 2011	2646	2646	2500	2580	1,067	+79.00(+3.16%)
Aug 04, 2011	2658	2693	2500	2501	1,611	-169.00(-6.33%)
Aug 03, 2011	2562	2686	2495	2670	1,424	+119.00(+4.66%)
Aug 02, 2011	2616	2629	2551	2551	666	-69.00(-2.63%)
Aug 01, 2011	2656	2660	2605	2620	1,160	+5.00(+0.19%)
Jul 29, 2011	2632	2670	2599	2615	799	-31.00(-1.17%)
Jul 28, 2011	2605	2649	2600	2646	550	+42.75(+1.64%)
Jul 27, 2011	2652	2652	2575	2603	1,162	-46.75(-1.76%)
Jul 26, 2011	2672	2675	2648	2650	311	-22.00(-0.82%)
Jul 25, 2011	2641	2690	2640	2672	319	+12.00(+0.45%)
Jul 22, 2011	2665	2665	2635	2660	507	-44.00(-1.63%)
Jul 21, 2011	2612	2704	2585	2704	715	+104.00(+4.00%)
Jul 20, 2011	2578	2618	2565	2600	601	+21.00(+0.81%)
Jul 19, 2011	2513	2579	2475	2579	1,444	+77.80(+3.11%)
Jul 18, 2011	2475	2520	2450	2501	1,485	+28.20(+1.14%)
Jul 15, 2011	2470	2494	2453	2473	868	+15.00(+0.61%)
Jul 14, 2011	2467	2470	2446	2458	920	-18.00(-0.73%)
Jul 13, 2011	2457	2476	2430	2476	458	+29.00(+1.19%)
Jul 12, 2011	2420	2479	2415	2447	627	+26.75(+1.11%)
Jul 11, 2011	2464	2464	2402	2420	608	-58.75(-2.37%)
Jul 08, 2011	2449	2495	2431	2479	516	+10.00(+0.41%)
Jul 07, 2011	2422	2470	2412	2469	574	+60.00(+2.49%)
Jul 06, 2011	2424	2435	2409	2409	556	-5.00(-0.21%)
Jul 05, 2011	2410	2414	2395	2414	358	-6.05(-0.25%)
Jul 01, 2011	2419	2421	2389	2420	514	+2.05(+0.08%)
Jun 30, 2011	2405	2422	2395	2418	820	+23.00(+0.96%)
Jun 29, 2011	2419	2420	2381	2395	346	-13.00(-0.54%)
Jun 28, 2011	2351	2411	2350	2408	1,120	+54.00(+2.29%)
Jun 27, 2011	2306	2358	2306	2354	752	+51.00(+2.21%)
Jun 24, 2011	2330	2382	2302	2303	2,598	-16.00(-0.69%)
Jun 23, 2011	2335	2335	2280	2319	660	-31.00(-1.32%)
Jun 22, 2011	2389	2420	2350	2350	867	-50.00(-2.08%)
Jun 21, 2011	2400	2423	2342	2400	1,896	+2.00(+0.08%)
Jun 20, 2011	2360	2398	2340	2398	1,508	+55.00(+2.35%)
Jun 17, 2011	2315	2383	2315	2343	1,937	+43.95(+1.91%)
Jun 16, 2011	2264	2325	2245	2299	1,102	+24.00(+1.05%)
Jun 15, 2011	2290	2330	2270	2275	1,847	-28.46(-1.24%)
Jun 14, 2011	2300	2306	2290	2304	873	+13.51(+0.59%)
Jun 13, 2011	2270	2300	2270	2290	1,498	+32.00(+1.42%)
Jun 10, 2011	2295	2305	2220	2258	1,766	-44.00(-1.91%)
Jun 09, 2011	2240	2319	2215	2302	1,692	+62.00(+2.77%)
Jun 08, 2011	2150	2280	2100	2240	3,813	+80.00(+3.70%)
Jun 07, 2011	2234	2234	2151	2160	1,622	-50.00(-2.26%)
Jun 06, 2011	2220	2240	2190	2210	1,245	-10.00(-0.45%)
Jun 03, 2011	2282	2282	2220	2220	939	-154.95(-6.52%)
May 24, 2011	2410	2420	2355	2375	794	-30.05(-1.25%)
May 23, 2011	2355	2448	2302	2405	2,294	+35.00(+1.48%)
May 20, 2011	2319	2390	2264	2370	1,760	+55.53(+2.40%)
May 19, 2011	2337	2363	2300	2314	539	-13.53(-0.58%)
May 18, 2011	2306	2328	2300	2328	819	+19.00(+0.82%)
May 17, 2011	2315	2335	2303	2309	497	-2.00(-0.09%)
May 16, 2011	2325	2389	2306	2311	982	-57.00(-2.41%)
May 13, 2011	2397	2397	2330	2368	512	-17.00(-0.71%)
May 12, 2011	2350	2385	2301	2385	446	+37.00(+1.58%)
May 11, 2011	2310	2372	2290	2348	733	+31.55(+1.36%)
May 10, 2011	2239	2340	2239	2316	1,002	+28.45(+1.24%)
May 09, 2011	2314	2332	2250	2288	1,529	-12.00(-0.52%)
May 06, 2011	2312	2325	2240	2300	599	-0.05(-0.00%)
May 05, 2011	2335	2350	2170	2300	622	-44.95(-1.92%)
May 04, 2011	2368	2385	2310	2345	670	-23.00(-0.97%)
May 03, 2011	2380	2388	2355	2368	566	-11.00(-0.46%)

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.