Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2011	2369	2380	2364	2379	820	-8.00(-0.34%)
Apr 29, 2011	2395	2395	2374	2387	562	+0.00(+0.00%)
Apr 28, 2011	2388	2388	2330	2387	580	+33.00(+1.40%)
Apr 27, 2011	2375	2389	2335	2354	528	-21.00(-0.88%)
Apr 26, 2011	2390	2411	2375	2375	865	-5.00(-0.21%)
Apr 25, 2011	2380	2380	2281	2380	327	+21.00(+0.89%)
Apr 21, 2011	2385	2395	2328	2359	422	-15.00(-0.63%)
Apr 20, 2011	2334	2374	2325	2374	724	+54.00(+2.33%)
Apr 19, 2011	2303	2329	2274	2320	557	+29.00(+1.27%)
Apr 18, 2011	2274	2370	2230	2291	1,041	+7.00(+0.31%)
Apr 15, 2011	2231	2284	2215	2284	1,047	+31.16(+1.38%)
Apr 14, 2011	2230	2255	2180	2253	1,455	+7.84(+0.35%)
Apr 13, 2011	2253	2320	2240	2245	739	-68.00(-2.94%)
Apr 12, 2011	2231	2346	2231	2313	867	+42.00(+1.85%)
Apr 11, 2011	2321	2335	2255	2271	842	-44.00(-1.90%)
Apr 08, 2011	2346	2365	2288	2315	729	-35.00(-1.49%)
Apr 07, 2011	2449	2449	2335	2350	1,062	-95.00(-3.89%)
Apr 06, 2011	2445	2470	2430	2445	703	+2.00(+0.08%)
Apr 05, 2011	2414	2445	2405	2443	331	+25.00(+1.03%)
Apr 04, 2011	2415	2435	2395	2418	578	+8.00(+0.33%)
Apr 01, 2011	2425	2430	2395	2410	679	-3.00(-0.12%)
Mar 31, 2011	2399	2424	2350	2413	1,093	+16.00(+0.67%)
Mar 30, 2011	2370	2400	2360	2397	788	+44.00(+1.87%)
Mar 29, 2011	2328	2358	2300	2353	580	+25.00(+1.07%)
Mar 28, 2011	2315	2340	2300	2328	1,041	+13.00(+0.56%)
Mar 25, 2011	2300	2324	2275	2315	671	+15.00(+0.65%)
Mar 24, 2011	2288	2307	2260	2300	603	+8.00(+0.35%)
Mar 23, 2011	2201	2320	2201	2292	1,063	+3.00(+0.13%)
Mar 22, 2011	2222	2296	2200	2289	1,260	+77.00(+3.48%)
Mar 21, 2011	2166	2226	2157	2212	912	+42.00(+1.94%)
Mar 18, 2011	2081	2170	2080	2170	2,545	+112.00(+5.44%)
Mar 17, 2011	2062	2076	2055	2058	599	+11.00(+0.54%)
Mar 16, 2011	2002	2084	1995	2047	1,794	+45.00(+2.25%)
Mar 15, 2011	2047	2065	2000	2002	943	-63.00(-3.05%)
Mar 14, 2011	2127	2150	2060	2065	733	-68.00(-3.19%)
Mar 11, 2011	2132	2159	2070	2133	1,135	+3.00(+0.14%)
Mar 10, 2011	2200	2200	2120	2130	804	-78.00(-3.53%)
Mar 09, 2011	2200	2248	2190	2208	494	+17.00(+0.78%)
Mar 08, 2011	2176	2230	2150	2191	1,165	+26.00(+1.20%)
Mar 07, 2011	2190	2215	2160	2165	996	-10.00(-0.46%)
Mar 04, 2011	2225	2239	2165	2175	779	-35.00(-1.58%)
Mar 03, 2011	2260	2281	2202	2210	2,193	-40.98(-1.82%)
Mar 02, 2011	2251	2275	2230	2251	1,005	-5.07(-0.22%)
Mar 01, 2011	2301	2315	2255	2256	1,485	-64.15(-2.76%)
Feb 28, 2011	2290	2320	2270	2320	567	+41.08(+1.80%)
Feb 25, 2011	2270	2280	2240	2279	670	+9.12(+0.40%)
Feb 24, 2011	2295	2300	2266	2270	1,063	-13.00(-0.57%)
Feb 23, 2011	2300	2320	2250	2283	634	-17.00(-0.74%)
Feb 22, 2011	2328	2331	2260	2300	835	-32.00(-1.37%)
Feb 18, 2011	2312	2374	2310	2332	1,114	+17.00(+0.73%)
Feb 17, 2011	2317	2325	2224	2315	941	+6.00(+0.26%)
Feb 16, 2011	2280	2315	2271	2309	797	+39.00(+1.72%)
Feb 15, 2011	2191	2279	2177	2270	1,084	+83.00(+3.80%)
Feb 14, 2011	2165	2195	2150	2187	1,154	+13.00(+0.60%)
Feb 11, 2011	2110	2175	2105	2174	629	+69.00(+3.28%)
Feb 10, 2011	2087	2141	2082	2105	827	+18.99(+0.91%)
Feb 09, 2011	2090	2109	2080	2086	582	-12.99(-0.62%)
Feb 08, 2011	2095	2099	2080	2099	597	+9.00(+0.43%)
Feb 07, 2011	2100	2100	2059	2090	691	+21.00(+1.01%)
Feb 04, 2011	2122	2122	2047	2069	1,123	-41.00(-1.94%)
Feb 03, 2011	2042	2110	2042	2110	1,411	+58.00(+2.83%)
Feb 02, 2011	2070	2090	2013	2052	639	-6.95(-0.34%)
Feb 01, 2011	2010	2062	1985	2059	399	+56.95(+2.84%)
Jan 31, 2011	1980	2016	1971	2002	720	+37.00(+1.88%)
Jan 28, 2011	2070	2070	1960	1965	1,066	-105.00(-5.07%)
Jan 27, 2011	2072	2087	2059	2070	444	-2.00(-0.10%)
Jan 26, 2011	2046	2072	2030	2072	294	+25.40(+1.24%)
Jan 25, 2011	2048	2070	1996	2047	1,104	-12.40(-0.60%)
Jan 24, 2011	2042	2070	2018	2059	1,160	+27.00(+1.33%)
Jan 21, 2011	2052	2107	2015	2032	1,140	-13.00(-0.64%)
Jan 20, 2011	2047	2200	2035	2045	1,428	-4.00(-0.20%)
Jan 19, 2011	2066	2066	2030	2049	961	-11.00(-0.53%)
Jan 18, 2011	2060	2070	2040	2060	480	-4.00(-0.19%)
Jan 14, 2011	2058	2065	2050	2064	741	+6.00(+0.29%)
Jan 13, 2011	2038	2070	2022	2058	1,596	+20.00(+0.98%)
Jan 12, 2011	2016	2038	2002	2038	619	+30.00(+1.49%)
Jan 11, 2011	2005	2010	2000	2008	328	+5.00(+0.25%)
Jan 10, 2011	2003	2008	1976	2003	444	+0.00(+0.00%)
Jan 07, 2011	2003	2004	1997	2003	531	+1.00(+0.05%)
Jan 06, 2011	2005	2005	1990	2002	1,321	+2.01(+0.10%)
Jan 05, 2011	1984	2043	1945	2000	2,050	+19.99(+1.01%)
Jan 04, 2011	2016	2016	1970	1980	1,361	-22.95(-1.15%)
Jan 03, 2011	2001	2030	1994	2003	1,796	+11.95(+0.60%)
Dec 31, 2010	2003	2047	1990	1991	1,330	-5.00(-0.25%)
Dec 30, 2010	1994	2009	1991	1996	308	+0.00(+0.00%)
Dec 29, 2010	1999	2001	1991	1996	231	+6.00(+0.30%)
Dec 28, 2010	1997	2005	1990	1990	846	-13.00(-0.65%)
Dec 27, 2010	2000	2004	1996	2003	429	+6.00(+0.30%)
Dec 23, 2010	2000	2003	1996	1997	598	-6.00(-0.30%)
Dec 22, 2010	2000	2004	1995	2003	830	+2.00(+0.10%)
Dec 21, 2010	2000	2005	1990	2001	1,997	+1.12(+0.06%)
Dec 20, 2010	1975	2000	1960	2000	706	+43.88(+2.24%)
Dec 17, 2010	1975	1995	1951	1956	1,995	-26.00(-1.31%)
Dec 16, 2010	1995	2002	1946	1982	1,193	-15.56(-0.78%)
Dec 15, 2010	2010	2015	1990	1998	852	-8.44(-0.42%)
Dec 14, 2010	1997	2010	1980	2006	610	+20.00(+1.01%)
Dec 13, 2010	2002	2010	1986	1986	1,136	-19.00(-0.95%)
Dec 10, 2010	1988	2010	1975	2005	941	+11.00(+0.55%)
Dec 09, 2010	1993	1994	1965	1994	643	+4.00(+0.20%)
Dec 08, 2010	1980	1992	1965	1990	781	+26.00(+1.32%)
Dec 07, 2010	1947	1972	1936	1964	466	+33.00(+1.71%)
Dec 06, 2010	1932	1945	1915	1931	471	-19.10(-0.98%)
Dec 03, 2010	1935	1959	1909	1950	443	+9.10(+0.47%)
Dec 02, 2010	1938	1950	1902	1941	600	+2.00(+0.10%)
Dec 01, 2010	1880	1940	1860	1939	1,091	+77.00(+4.14%)
Nov 30, 2010	1876	1902	1850	1862	4,088	-14.00(-0.75%)
Nov 29, 2010	1915	1965	1876	1876	1,152	-49.00(-2.55%)
Nov 26, 2010	1919	1935	1910	1925	122	+6.00(+0.31%)
Nov 24, 2010	1930	1919	1919	1919	623	+4.00(+0.21%)
Nov 23, 2010	1925	1931	1907	1915	352	-20.00(-1.03%)
Nov 22, 2010	1945	1962	1924	1935	383	-5.00(-0.26%)
Nov 19, 2010	1953	1985	1935	1940	643	+3.00(+0.15%)
Nov 18, 2010	1952	1987	1935	1937	820	+2.00(+0.10%)
Nov 17, 2010	1940	1958	1925	1935	201	+5.00(+0.26%)
Nov 16, 2010	1925	1948	1889	1930	632	-2.81(-0.15%)
Nov 15, 2010	1895	1972	1890	1933	657	+57.76(+3.08%)
Nov 12, 2010	1892	1900	1850	1875	569	-16.95(-0.90%)
Nov 11, 2010	1935	1935	1885	1892	590	-43.00(-2.22%)
Nov 10, 2010	1960	1965	1902	1935	788	-11.00(-0.57%)
Nov 09, 2010	1916	1982	1910	1946	943	+19.00(+0.99%)
Nov 08, 2010	1985	1986	1900	1927	1,110	-72.00(-3.60%)
Nov 05, 2010	2000	2020	1970	1999	874	-1.00(-0.05%)
Nov 04, 2010	1985	2000	1956	2000	1,409	+11.00(+0.55%)
Nov 03, 2010	1920	1989	1910	1989	924	+67.00(+3.49%)
Nov 02, 2010	1910	1925	1868	1922	1,313	+17.00(+0.89%)
Nov 01, 2010	1865	1905	1814	1905	1,005	+50.95(+2.75%)
Oct 29, 2010	1842	1873	1840	1854	616	+20.05(+1.09%)
Oct 28, 2010	1845	1845	1823	1834	388	-1.00(-0.05%)
Oct 27, 2010	1815	1865	1806	1835	1,060	-14.00(-0.76%)
Oct 25, 2010	1833	1849	1810	1849	406	+39.00(+2.15%)
Oct 22, 2010	1782	1810	1729	1810	492	+10.25(+0.57%)
Oct 21, 2010	1810	1810	1784	1800	537	-10.25(-0.57%)
Oct 20, 2010	1810	1829	1798	1810	757	+0.00(+0.00%)
Oct 19, 2010	1805	1815	1780	1810	1,627	+1.01(+0.06%)
Oct 18, 2010	1790	1810	1790	1809	1,612	+23.99(+1.34%)
Oct 15, 2010	1812	1812	1775	1785	1,193	-5.00(-0.28%)
Oct 14, 2010	1814	1814	1765	1790	582	-19.00(-1.05%)
Oct 13, 2010	1779	1810	1775	1809	819	+27.00(+1.52%)
Oct 12, 2010	1802	1802	1700	1782	2,523	-33.00(-1.82%)
Oct 11, 2010	1801	1835	1785	1815	914	+8.00(+0.44%)
Oct 08, 2010	1807	1807	1734	1807	1,216	+56.99(+3.26%)
Oct 07, 2010	1823	1825	1750	1750	795	-62.99(-3.47%)
Oct 06, 2010	1795	1833	1780	1813	929	+14.00(+0.78%)
Oct 05, 2010	1767	1810	1767	1799	1,181	+41.96(+2.39%)
Oct 04, 2010	1785	1850	1725	1757	1,222	-37.96(-2.11%)
Oct 01, 2010	1795	1795	1770	1795	929	+24.00(+1.36%)
Sep 30, 2010	1771	1795	1755	1771	1,333	-4.60(-0.26%)
Sep 29, 2010	1700	1776	1684	1776	1,360	+90.60(+5.38%)
Sep 28, 2010	1665	1685	1625	1685	3	+32.00(+1.94%)
Sep 27, 2010	1683	1683	1620	1653	427	-30.85(-1.83%)
Sep 24, 2010	1641	1685	1641	1684	969	+52.85(+3.24%)
Sep 23, 2010	1659	1659	1630	1631	12	-25.00(-1.51%)
Sep 22, 2010	1678	1680	1623	1656	2,233	-4.00(-0.24%)
Sep 21, 2010	1700	1700	1660	1660	932	-39.00(-2.30%)
Sep 20, 2010	1721	1725	1670	1699	1,478	-7.00(-0.41%)
Sep 17, 2010	1706	1732	1690	1706	915	-38.00(-2.18%)
Sep 15, 2010	1692	1750	1686	1744	1,053	+56.81(+3.37%)
Sep 14, 2010	1705	1710	1685	1687	930	-11.81(-0.70%)
Sep 13, 2010	1705	1705	1682	1699	929	+17.00(+1.01%)
Sep 10, 2010	1659	1715	1655	1682	420	+23.00(+1.39%)
Sep 09, 2010	1687	1698	1651	1659	519	-15.00(-0.90%)
Sep 08, 2010	1660	1701	1645	1674	2,586	+24.00(+1.45%)
Sep 07, 2010	1690	1720	1650	1650	10	-38.00(-2.25%)
Sep 03, 2010	1678	1720	1670	1688	1,907	+18.00(+1.08%)
Sep 02, 2010	1620	1680	1610	1670	5	+52.00(+3.21%)
Sep 01, 2010	1621	1645	1580	1618	2,022	+18.00(+1.12%)
Aug 31, 2010	1610	1618	1515	1600	10	+70.02(+4.58%)
Aug 30, 2010	1575	1580	1500	1530	1,832	-27.47(-1.76%)
Aug 27, 2010	1557	1567	1465	1557	1,099	+68.70(+4.61%)
Aug 26, 2010	1502	1547	1482	1489	7	-16.20(-1.08%)
Aug 25, 2010	1450	1508	1440	1505	7	+51.95(+3.58%)
Aug 24, 2010	1480	1486	1442	1453	29	-32.05(-2.16%)
Aug 23, 2010	1525	1529	1478	1485	787	-34.95(-2.30%)
Aug 20, 2010	1530	1595	1495	1520	1,577	+1.00(+0.07%)
Aug 19, 2010	1595	1604	1479	1519	24	-67.00(-4.22%)
Aug 18, 2010	1645	1645	1585	1586	103	-53.75(-3.28%)
Aug 17, 2010	1625	1654	1600	1640	17	+24.75(+1.53%)
Aug 16, 2010	1578	1653	1578	1615	773	+41.00(+2.60%)
Aug 13, 2010	1574	1652	1574	1574	1,187	-56.00(-3.44%)
Aug 12, 2010	1595	1687	1585	1630	697	+24.00(+1.49%)
Aug 11, 2010	1530	1725	1530	1606	2,932	-1.29(-0.08%)
Aug 10, 2010	1600	1640	1576	1607	1,603	+3.29(+0.21%)
Aug 09, 2010	1600	1604	1570	1604	485	+26.00(+1.65%)
Aug 06, 2010	1578	1599	1570	1578	1,454	-10.00(-0.63%)
Aug 05, 2010	1575	1605	1561	1588	1,315	+10.35(+0.66%)
Aug 04, 2010	1590	1606	1566	1578	1,841	-11.37(-0.72%)
Aug 03, 2010	1590	1615	1575	1589	1,545	-18.98(-1.18%)

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.