Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	1200	1260	1170	1257	1,585	+77.00(+6.53%)
Sep 29, 2008	1200	1250	1150	1180	2,535	-34.00(-2.80%)
Sep 26, 2008	1218	1235	1200	1214	0	-3.00(-0.25%)
Sep 25, 2008	1240	1240	1200	1217	1,779	+7.00(+0.58%)
Sep 24, 2008	1235	1245	1184	1210	3,082	-32.00(-2.58%)
Sep 23, 2008	1272	1280	1233	1242	1,597	-2.99(-0.24%)
Sep 22, 2008	1235	1275	1230	1245	713	-27.01(-2.12%)
Sep 19, 2008	1350	1350	1230	1272	0	+22.02(+1.76%)
Sep 18, 2008	1230	1259	1224	1250	2,356	+14.98(+1.21%)
Sep 17, 2008	1298	1298	1230	1235	1,606	-21.00(-1.67%)
Sep 16, 2008	1380	1380	1230	1256	4,488	+23.00(+1.87%)
Sep 15, 2008	1255	1270	1200	1233	1,020	-16.00(-1.28%)
Sep 12, 2008	1273	1283	1200	1249	1,016	-34.00(-2.65%)
Sep 11, 2008	1287	1304	1257	1283	913	-16.00(-1.23%)
Sep 10, 2008	1340	1364	1292	1299	2,863	-9.00(-0.69%)
Sep 09, 2008	1251	1350	1251	1308	1,377	+35.50(+2.79%)
Sep 08, 2008	1260	1324	1242	1272	2,128	-9.50(-0.74%)
Sep 05, 2008	1325	1325	1271	1282	0	-26.35(-2.01%)
Sep 04, 2008	1265	1335	1260	1308	1,771	+50.35(+4.00%)
Sep 03, 2008	1290	1295	1245	1258	1,560	-21.01(-1.64%)
Sep 02, 2008	1325	1326	1270	1279	1,597	-17.99(-1.39%)
Aug 29, 2008	1290	1302	1290	1297	0	-3.00(-0.23%)
Aug 28, 2008	1295	1325	1263	1300	1,417	+5.00(+0.39%)
Aug 27, 2008	1328	1329	1255	1295	6,427	-30.00(-2.26%)
Aug 26, 2008	1380	1400	1320	1325	7,739	-23.00(-1.71%)
Aug 25, 2008	1335	1355	1315	1348	7,551	-17.00(-1.25%)
Aug 22, 2008	1388	1419	1346	1365	0	-13.00(-0.94%)
Aug 21, 2008	1425	1425	1307	1378	3,778	-47.05(-3.30%)
Aug 20, 2008	1440	1455	1425	1425	1,917	-24.95(-1.72%)
Aug 19, 2008	1540	1540	1440	1450	3,549	-95.00(-6.15%)
Aug 18, 2008	1531	1565	1531	1545	2,293	-14.00(-0.90%)
Aug 15, 2008	1590	1590	1540	1559	0	-21.00(-1.33%)
Aug 14, 2008	1630	1635	1570	1580	3,286	-20.00(-1.25%)
Aug 13, 2008	1655	1700	1560	1600	3,407	-85.00(-5.04%)
Aug 12, 2008	1755	1755	1675	1685	2,490	-70.00(-3.99%)
Aug 11, 2008	1805	1815	1715	1755	2,018	-45.00(-2.50%)
Aug 08, 2008	1717	1805	1717	1800	1,506	+83.00(+4.83%)
Aug 07, 2008	1750	1782	1686	1717	2,733	-58.00(-3.27%)
Aug 06, 2008	1828	1828	1755	1775	985	-35.00(-1.93%)
Aug 05, 2008	1757	1830	1750	1810	1,432	+70.00(+4.02%)
Aug 04, 2008	1789	1789	1716	1740	1,313	-23.00(-1.30%)
Aug 01, 2008	1795	1795	1716	1763	1,665	-37.00(-2.06%)
Jul 31, 2008	1765	1835	1745	1800	1,029	+5.00(+0.28%)
Jul 30, 2008	1780	1815	1761	1795	276	-25.00(-1.37%)
Jul 29, 2008	1820	1824	1705	1820	1,578	+89.00(+5.14%)
Jul 28, 2008	1850	1850	1720	1731	1,324	-95.00(-5.20%)
Jul 25, 2008	1775	1840	1770	1826	997	+16.00(+0.88%)
Jul 24, 2008	1825	1835	1730	1810	1,716	+10.00(+0.56%)
Jul 23, 2008	1764	1805	1710	1800	1,353	+42.00(+2.39%)
Jul 22, 2008	1690	1768	1660	1758	1,091	+34.00(+1.97%)
Jul 21, 2008	1700	1745	1660	1724	494	+24.00(+1.41%)
Jul 18, 2008	1722	1815	1700	1700	1,957	-64.98(-3.68%)
Jul 17, 2008	1690	1770	1665	1765	1,452	+34.98(+2.02%)
Jul 16, 2008	1670	1790	1601	1730	4,043	+100.03(+6.14%)
Jul 15, 2008	1490	1800	1455	1630	5,528	+125.70(+8.36%)
Jul 14, 2008	1480	1507	1454	1504	1,423	+34.27(+2.33%)
Jul 11, 2008	1428	1475	1428	1470	1,446	-4.00(-0.27%)
Jul 10, 2008	1470	1475	1430	1474	1,013	+4.00(+0.27%)
Jul 09, 2008	1460	1499	1455	1470	1,164	+15.00(+1.03%)
Jul 08, 2008	1550	1550	1429	1455	1,167	-40.00(-2.68%)
Jul 07, 2008	1450	1510	1450	1495	1,804	+37.00(+2.54%)
Jul 04, 2008	1478	1480	1435	1458	460	+0.00(+0.00%)
Jul 03, 2008	1478	1480	1435	1458	460	+8.00(+0.55%)
Jul 02, 2008	1570	1570	1445	1450	1,795	-92.00(-5.97%)
Jul 01, 2008	1600	1600	1515	1542	1,184	-9.00(-0.58%)
Jun 30, 2008	1510	1620	1510	1551	2,065	+51.00(+3.40%)
Jun 27, 2008	1530	1610	1500	1500	5,879	-65.00(-4.15%)
Jun 26, 2008	1610	1580	1480	1565	1,129	+95.00(+6.46%)
Jun 25, 2008	1440	1515	1440	1470	1,286	+0.00(+0.00%)
Jun 24, 2008	1476	1538	1410	1470	1,029	-50.00(-3.29%)
Jun 23, 2008	1579	1581	1520	1520	973	-52.50(-3.34%)
Jun 20, 2008	1595	1595	1515	1572	3,341	+5.50(+0.35%)
Jun 19, 2008	1505	1567	1495	1567	955	+35.00(+2.28%)
Jun 18, 2008	1559	1573	1495	1532	1,770	-32.00(-2.05%)
Jun 17, 2008	1561	1598	1561	1564	6,540	+3.49(+0.22%)
Jun 16, 2008	1525	1570	1515	1561	1,102	+5.51(+0.35%)
Jun 13, 2008	1598	1650	1535	1555	1,747	-26.00(-1.64%)
Jun 12, 2008	1620	1620	1573	1581	645	-9.00(-0.57%)
Jun 11, 2008	1620	1635	1590	1590	3,032	-58.00(-3.52%)
Jun 10, 2008	1665	1730	1628	1648	2,281	-67.00(-3.91%)
Jun 09, 2008	1730	1738	1700	1715	1,561	+15.00(+0.88%)
Jun 06, 2008	1745	1765	1700	1700	1,664	-48.00(-2.75%)
Jun 05, 2008	1790	1790	1720	1748	1,132	-32.00(-1.80%)
Jun 04, 2008	1821	1835	1750	1780	837	-39.00(-2.14%)
Jun 03, 2008	1741	1821	1741	1819	1,402	+69.00(+3.94%)
Jun 02, 2008	1795	1809	1710	1750	1,713	-45.00(-2.51%)
May 30, 2008	1875	1875	1795	1795	2,940	-59.00(-3.18%)
May 29, 2008	1819	1854	1812	1854	2,172	+37.00(+2.04%)
May 28, 2008	1800	1819	1785	1817	1,605	+23.04(+1.28%)
May 27, 2008	1709	1794	1698	1794	1,714	+73.96(+4.30%)
May 26, 2008	1710	1775	1706	1720	0	+0.00(+0.00%)
May 23, 2008	1710	1775	1706	1720	776	-15.00(-0.86%)
May 22, 2008	1720	1770	1680	1735	1,751	+40.00(+2.36%)
May 21, 2008	1665	1730	1550	1695	1,162	+10.00(+0.59%)
May 20, 2008	1708	1710	1665	1685	1,913	-15.00(-0.88%)
May 19, 2008	1668	1850	1650	1700	3,863	+35.00(+2.10%)
May 16, 2008	1627	1685	1602	1665	2,114	+38.99(+2.40%)
May 15, 2008	1625	1645	1602	1626	748	-2.99(-0.18%)
May 14, 2008	1655	1655	1609	1629	674	-15.00(-0.91%)
May 13, 2008	1625	1668	1590	1644	1,567	+29.00(+1.80%)
May 12, 2008	1635	1635	1575	1615	1,232	-14.17(-0.87%)
May 09, 2008	1663	1695	1625	1629	614	-57.28(-3.40%)
May 08, 2008	1620	1686	1600	1686	1,911	+46.45(+2.83%)
May 07, 2008	1625	1650	1601	1640	838	+5.00(+0.31%)
May 06, 2008	1605	1638	1602	1635	1,641	+27.00(+1.68%)
May 05, 2008	1664	1664	1565	1608	2,665	-62.00(-3.71%)
May 02, 2008	1670	1697	1655	1670	1,976	+10.01(+0.60%)
May 01, 2008	1680	1700	1620	1660	2,306	-20.01(-1.19%)
Apr 30, 2008	1650	1704	1650	1680	2,517	+40.00(+2.44%)
Apr 29, 2008	1645	1680	1615	1640	3,391	-5.00(-0.30%)
Apr 28, 2008	1630	1667	1620	1645	2,527	+25.00(+1.54%)
Apr 25, 2008	1620	1629	1585	1620	766	+6.00(+0.37%)
Apr 24, 2008	1620	1620	1565	1614	467	+19.00(+1.19%)
Apr 23, 2008	1605	1624	1585	1595	1,374	-10.00(-0.62%)
Apr 22, 2008	1605	1638	1568	1605	903	-34.00(-2.07%)
Apr 21, 2008	1660	1660	1590	1639	776	+9.00(+0.55%)
Apr 18, 2008	1550	1659	1550	1630	1,928	+58.00(+3.69%)
Apr 17, 2008	1565	1575	1550	1572	1,288	+12.00(+0.77%)
Apr 16, 2008	1540	1576	1540	1560	927	+5.00(+0.32%)
Apr 15, 2008	1566	1575	1550	1555	341	-7.00(-0.45%)
Apr 14, 2008	1556	1562	1546	1562	150	+13.00(+0.84%)
Apr 11, 2008	1600	1600	1545	1549	1,130	-33.00(-2.09%)
Apr 10, 2008	1550	1582	1550	1582	857	+42.00(+2.73%)
Apr 09, 2008	1580	1590	1505	1540	3,567	-35.00(-2.22%)
Apr 08, 2008	1572	1575	1525	1575	3,172	-9.00(-0.57%)
Apr 07, 2008	1553	1591	1553	1584	708	+30.00(+1.93%)
Apr 04, 2008	1566	1570	1545	1554	438	-21.00(-1.33%)
Apr 03, 2008	1595	1607	1552	1575	1,116	-15.00(-0.94%)
Apr 02, 2008	1565	1594	1550	1590	1,615	-10.00(-0.62%)
Apr 01, 2008	1580	1600	1545	1600	2,196	+35.00(+2.24%)
Mar 31, 2008	1560	1615	1560	1565	1,539	-20.00(-1.26%)
Mar 28, 2008	1560	1620	1560	1585	1,049	+30.00(+1.93%)
Mar 27, 2008	1565	1588	1550	1555	1,406	+5.00(+0.32%)
Mar 26, 2008	1605	1617	1540	1550	1,394	-61.00(-3.79%)
Mar 25, 2008	1642	1659	1611	1611	1,333	-34.00(-2.07%)
Mar 24, 2008	1660	1660	1610	1645	2,918	+19.00(+1.17%)
Mar 21, 2008	1560	1640	1560	1626	5,427	+0.00(+0.00%)
Mar 20, 2008	1560	1640	1560	1626	5,427	+35.00(+2.20%)
Mar 19, 2008	1600	1615	1582	1591	985	-4.10(-0.26%)
Mar 18, 2008	1515	1608	1515	1595	965	+45.10(+2.91%)
Mar 17, 2008	1481	1570	1481	1550	1,417	+10.00(+0.65%)
Mar 14, 2008	1488	1560	1488	1540	2,020	+15.00(+0.98%)
Mar 13, 2008	1495	1550	1400	1525	2,346	+24.00(+1.60%)
Mar 12, 2008	1518	1540	1490	1501	1,984	-2.22(-0.15%)
Mar 11, 2008	1400	1598	1400	1503	1,367	+78.22(+5.49%)
Mar 10, 2008	1421	1559	1420	1425	899	-21.00(-1.45%)
Mar 07, 2008	1450	1475	1445	1446	2,133	-12.00(-0.82%)
Mar 06, 2008	1554	1554	1455	1458	2,458	-72.00(-4.71%)
Mar 05, 2008	1550	1550	1490	1530	1,524	-5.00(-0.33%)
Mar 04, 2008	1572	1605	1520	1535	2,626	-35.00(-2.23%)
Mar 03, 2008	1580	1608	1524	1570	2,093	-20.00(-1.26%)
Feb 29, 2008	1600	1605	1550	1590	1,971	-17.00(-1.06%)
Feb 28, 2008	1570	1619	1570	1607	997	+7.00(+0.44%)
Feb 27, 2008	1589	1618	1589	1600	849	+7.00(+0.44%)
Feb 26, 2008	1619	1619	1580	1593	2,056	-26.00(-1.61%)
Feb 25, 2008	1580	1620	1580	1619	2,356	+3.00(+0.19%)
Feb 22, 2008	1580	1620	1580	1616	1,617	+1.00(+0.06%)
Feb 21, 2008	1620	1620	1590	1615	4,066	+17.90(+1.12%)
Feb 20, 2008	1566	1599	1545	1597	799	+32.10(+2.05%)
Feb 19, 2008	1545	1595	1545	1565	3,355	+30.00(+1.95%)
Feb 18, 2008	1502	1565	1502	1535	0	+0.00(+0.00%)
Feb 15, 2008	1502	1565	1502	1535	1,478	+10.00(+0.66%)
Feb 14, 2008	1500	1570	1490	1525	1,498	+32.00(+2.14%)
Feb 13, 2008	1488	1510	1475	1493	650	+4.75(+0.32%)
Feb 12, 2008	1392	1510	1392	1488	2,152	+58.25(+4.07%)
Feb 11, 2008	1375	1448	1340	1430	1,516	+39.00(+2.80%)
Feb 08, 2008	1405	1418	1365	1391	1,175	-24.00(-1.70%)
Feb 07, 2008	1404	1425	1370	1415	2,022	+13.75(+0.98%)
Feb 06, 2008	1380	1420	1355	1401	5,038	+31.25(+2.28%)
Feb 05, 2008	1337	1380	1325	1370	2,079	+20.00(+1.48%)
Feb 04, 2008	1335	1415	1325	1350	1,274	-36.00(-2.60%)
Feb 01, 2008	1315	1399	1275	1386	4,061	+76.00(+5.80%)
Jan 31, 2008	1250	1310	1230	1310	2,824	+59.00(+4.72%)
Jan 30, 2008	1275	1290	1246	1251	886	-34.00(-2.65%)
Jan 29, 2008	1300	1305	1270	1285	855	-15.00(-1.15%)
Jan 28, 2008	1281	1318	1275	1300	1,882	+35.00(+2.77%)
Jan 25, 2008	1350	1350	1250	1265	2,217	-80.00(-5.95%)
Jan 24, 2008	1274	1345	1274	1345	1,377	+34.00(+2.59%)
Jan 23, 2008	1302	1350	1265	1311	2,610	-39.00(-2.89%)
Jan 22, 2008	1365	1440	1340	1350	4,631	-51.00(-3.64%)
Jan 21, 2008	1400	1463	1400	1401	0	+0.00(+0.00%)
Jan 18, 2008	1400	1463	1400	1401	1,801	+6.00(+0.43%)
Jan 17, 2008	1460	1515	1355	1395	2,973	-100.00(-6.69%)
Jan 16, 2008	1408	1507	1373	1495	2,108	+75.00(+5.28%)
Jan 15, 2008	1370	1420	1370	1420	1,546	+19.00(+1.36%)
Jan 14, 2008	1415	1419	1400	1401	1,135	-4.00(-0.28%)
Jan 11, 2008	1405	1430	1401	1405	437	-5.00(-0.35%)
Jan 10, 2008	1430	1430	1400	1410	1,434	+7.00(+0.50%)
Jan 09, 2008	1401	1420	1400	1403	1,948	+0.00(+0.00%)
Jan 08, 2008	1413	1424	1391	1403	4,142	+2.97(+0.21%)
Jan 07, 2008	1465	1470	1380	1400	5,279	-59.97(-4.11%)
Jan 04, 2008	1470	1480	1456	1460	5,974	-10.00(-0.68%)
Jan 03, 2008	1450	1540	1450	1470	1,221	-7.00(-0.47%)
Jan 02, 2008	1470	1485	1470	1477	2,906	+7.00(+0.48%)
Jan 01, 2008	1430	1505	1430	1470	0	+0.00(+0.00%)
Dec 31, 2007	1430	1505	1430	1470	6,483	-2.85(-0.19%)
Dec 28, 2007	1450	1520	1450	1473	3,213	+15.85(+1.09%)
Dec 27, 2007	1452	1475	1450	1457	2,430	+5.00(+0.34%)
Dec 26, 2007	1400	1475	1400	1452	1,700	+22.00(+1.54%)
Dec 24, 2007	1390	1469	1390	1430	2,252	+13.00(+0.92%)
Dec 21, 2007	1450	1450	1401	1417	3,448	+1.00(+0.07%)
Dec 20, 2007	1420	1460	1410	1416	3,609	-40.20(-2.76%)
Dec 19, 2007	1410	1473	1410	1456	1,011	+14.20(+0.98%)
Dec 18, 2007	1425	1470	1425	1442	1,403	-8.00(-0.55%)
Dec 17, 2007	1435	1483	1435	1450	2,266	-30.00(-2.03%)
Dec 14, 2007	1505	1510	1397	1480	1,209	-30.00(-1.99%)
Dec 13, 2007	1484	1540	1484	1510	5,666	+0.00(+0.00%)
Dec 12, 2007	1550	1550	1495	1510	2,250	+0.00(+0.00%)
Dec 11, 2007	1530	1560	1510	1510	1,106	-10.00(-0.66%)
Dec 10, 2007	1505	1535	1495	1520	922	+15.00(+1.00%)
Dec 07, 2007	1560	1565	1500	1505	2,431	-60.00(-3.83%)
Dec 06, 2007	1522	1585	1515	1565	1,577	+50.00(+3.30%)
Dec 05, 2007	1494	1519	1494	1515	1,625	+40.00(+2.71%)
Dec 04, 2007	1492	1520	1475	1475	2,766	-29.00(-1.93%)
Dec 03, 2007	1464	1510	1443	1504	3,276	-5.00(-0.33%)
Nov 30, 2007	1530	1540	1470	1509	4,299	-11.03(-0.73%)
Nov 29, 2007	1502	1540	1480	1520	2,067	+8.03(+0.53%)
Nov 28, 2007	1458	1555	1458	1512	2,527	+8.70(+0.58%)
Nov 27, 2007	1446	1520	1446	1503	4,708	+71.30(+4.98%)
Nov 26, 2007	1402	1460	1402	1432	944	+32.00(+2.29%)
Nov 23, 2007	1403	1420	1400	1400	320	-4.00(-0.28%)
Nov 21, 2007	1404	1419	1350	1404	4,912	-20.00(-1.40%)
Nov 20, 2007	1405	1450	1372	1424	2,525	+14.00(+0.99%)
Nov 19, 2007	1451	1451	1300	1410	8,346	-45.00(-3.09%)
Nov 16, 2007	1488	1490	1450	1455	4,877	-18.00(-1.22%)
Nov 15, 2007	1480	1495	1452	1473	1,784	-7.00(-0.47%)
Nov 14, 2007	1500	1512	1455	1480	4,864	-27.00(-1.79%)
Nov 13, 2007	1501	1590	1480	1507	1,519	+1.20(+0.08%)
Nov 12, 2007	1590	1590	1503	1506	3,479	-86.20(-5.41%)
Nov 09, 2007	1570	1600	1566	1592	2,655	+12.00(+0.76%)
Nov 08, 2007	1585	1610	1570	1580	1,436	+5.00(+0.32%)
Nov 07, 2007	1550	1592	1535	1575	1,985	-8.00(-0.51%)
Nov 06, 2007	1600	1630	1550	1583	7,239	-17.00(-1.06%)
Nov 05, 2007	1602	1675	1600	1600	8,098	-7.12(-0.44%)
Nov 02, 2007	1610	1622	1600	1607	7,090	+6.12(+0.38%)
Nov 01, 2007	1625	1640	1590	1601	5,607	-31.00(-1.90%)
Oct 31, 2007	1684	1689	1610	1632	5,463	-42.00(-2.51%)
Oct 30, 2007	1724	1745	1602	1674	2,907	-44.00(-2.56%)
Oct 29, 2007	1640	1731	1615	1718	3,015	+92.00(+5.66%)
Oct 26, 2007	1630	1657	1612	1626	3,236	-4.00(-0.25%)
Oct 25, 2007	1700	1712	1630	1630	2,234	-67.00(-3.95%)
Oct 24, 2007	1731	1745	1697	1697	3,308	-36.00(-2.08%)
Oct 23, 2007	1758	1775	1720	1733	1,615	-12.00(-0.69%)
Oct 22, 2007	1732	1760	1730	1745	1,900	+2.00(+0.11%)
Oct 19, 2007	1793	1799	1710	1743	1,356	-51.00(-2.84%)
Oct 18, 2007	1748	1794	1735	1794	833	+46.00(+2.63%)
Oct 17, 2007	1800	1810	1680	1748	2,472	-39.00(-2.18%)
Oct 16, 2007	1852	1870	1785	1787	2,072	-65.00(-3.51%)
Oct 15, 2007	1880	1880	1810	1852	805	-29.00(-1.54%)
Oct 12, 2007	1875	1887	1850	1881	630	+6.00(+0.32%)
Oct 11, 2007	1873	1905	1851	1875	1,587	+17.00(+0.91%)
Oct 10, 2007	1907	1917	1840	1858	2,836	-40.00(-2.11%)
Oct 09, 2007	1838	1935	1830	1898	2,412	+56.99(+3.10%)
Oct 08, 2007	1874	1877	1830	1841	2,556	-35.99(-1.92%)
Oct 05, 2007	1870	1910	1860	1877	1,382	+17.00(+0.91%)
Oct 04, 2007	1877	1890	1837	1860	1,795	-5.80(-0.31%)
Oct 03, 2007	1912	1930	1860	1866	3,024	-61.20(-3.18%)
Oct 02, 2007	1955	1959	1903	1927	1,891	-28.00(-1.43%)

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.