Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2276	2290	2250	2260	612	-17.50(-0.77%)
Sep 27, 2012	2270	2296	2250	2278	1,279	+15.62(+0.69%)
Sep 26, 2012	2205	2295	2195	2262	698	+62.82(+2.86%)
Sep 25, 2012	2230	2280	2171	2199	997	-16.12(-0.73%)
Sep 24, 2012	2223	2265	2172	2215	752	-4.69(-0.21%)
Sep 21, 2012	2245	2281	2220	2220	1,648	+3.45(+0.16%)
Sep 20, 2012	2280	2295	2190	2217	845	-71.45(-3.12%)
Sep 19, 2012	2282	2321	2280	2288	461	+6.00(+0.26%)
Sep 18, 2012	2276	2290	2245	2282	644	-1.07(-0.05%)
Sep 17, 2012	2270	2324	2270	2283	733	+4.01(+0.18%)
Sep 14, 2012	2299	2335	2260	2279	1,248	-2.94(-0.13%)
Sep 13, 2012	2204	2297	2200	2282	931	+75.00(+3.40%)
Sep 12, 2012	2269	2275	2162	2207	508	-48.98(-2.17%)
Sep 11, 2012	2272	2272	2226	2256	733	+30.98(+1.39%)
Sep 10, 2012	2205	2230	2200	2225	488	+13.00(+0.59%)
Sep 07, 2012	2220	2220	2200	2212	773	-8.00(-0.36%)
Sep 06, 2012	2195	2220	2185	2220	974	+30.10(+1.37%)
Sep 05, 2012	2095	2191	2090	2190	983	+113.35(+5.46%)
Sep 04, 2012	2071	2106	2050	2077	998	-12.64(-0.61%)
Aug 31, 2012	2132	2135	2089	2089	589	-29.56(-1.40%)
Aug 30, 2012	2118	2135	2115	2119	228	-3.81(-0.18%)
Aug 29, 2012	2130	2135	2085	2123	968	+18.56(+0.88%)
Aug 27, 2012	2009	2120	1991	2104	1,022	+106.20(+5.32%)
Aug 24, 2012	2080	2112	1994	1998	2,055	-129.05(-6.07%)
Aug 23, 2012	2230	2230	2011	2127	3,532	-99.72(-4.48%)
Aug 22, 2012	2252	2260	2170	2227	605	-33.48(-1.48%)
Aug 21, 2012	2270	2270	2250	2260	421	-7.95(-0.35%)
Aug 20, 2012	2257	2275	2228	2268	293	+10.62(+0.47%)
Aug 17, 2012	2243	2270	2204	2257	311	+23.78(+1.06%)
Aug 16, 2012	2250	2252	2210	2234	401	-18.40(-0.82%)
Aug 15, 2012	2275	2310	2250	2252	519	-37.87(-1.65%)
Aug 14, 2012	2279	2290	2256	2290	789	+19.97(+0.88%)
Aug 13, 2012	2292	2300	2247	2270	761	-33.10(-1.44%)
Aug 10, 2012	2320	2320	2273	2303	199	-18.70(-0.81%)
Aug 09, 2012	2295	2335	2275	2322	446	+26.63(+1.16%)
Aug 08, 2012	2308	2309	2243	2295	595	-32.07(-1.38%)
Aug 07, 2012	2307	2340	2290	2327	498	+26.81(+1.17%)
Aug 06, 2012	2322	2322	2280	2300	425	-27.36(-1.18%)
Aug 03, 2012	2219	2350	2140	2328	1,658	+136.69(+6.24%)
Aug 02, 2012	2134	2210	2130	2191	810	+38.00(+1.76%)
Aug 01, 2012	2211	2211	2135	2153	1,068	-47.00(-2.14%)
Jul 31, 2012	2198	2205	2198	2200	255	+2.00(+0.09%)
Jul 30, 2012	2228	2228	2178	2198	297	-39.00(-1.74%)
Jul 27, 2012	2210	2248	2190	2237	378	+36.65(+1.67%)
Jul 26, 2012	2201	2225	2177	2200	345	+16.35(+0.75%)
Jul 25, 2012	2154	2198	2152	2184	414	+30.62(+1.42%)
Jul 24, 2012	2168	2175	2145	2153	345	-1.66(-0.08%)
Jul 23, 2012	2145	2165	2130	2155	715	-15.97(-0.74%)
Jul 20, 2012	2160	2198	2155	2171	859	-1.99(-0.09%)
Jul 19, 2012	2203	2208	2162	2173	543	-30.00(-1.36%)
Jul 18, 2012	2205	2215	2195	2203	413	-2.00(-0.09%)
Jul 17, 2012	2230	2240	2182	2205	407	+0.99(+0.04%)
Jul 16, 2012	2227	2261	2203	2204	264	-25.99(-1.17%)
Jul 13, 2012	2175	2277	2140	2230	678	+55.32(+2.54%)
Jul 12, 2012	2138	2180	2120	2175	863	+19.63(+0.91%)
Jul 11, 2012	2123	2168	2123	2155	466	+2.05(+0.10%)
Jul 10, 2012	2160	2175	2102	2153	296	+3.00(+0.14%)
Jul 09, 2012	2161	2180	2140	2150	384	-12.00(-0.56%)
Jul 06, 2012	2169	2184	2135	2162	952	-32.00(-1.46%)
Jul 05, 2012	2188	2198	2153	2194	544	+3.74(+0.17%)
Jul 03, 2012	2160	2198	2126	2190	551	+5.56(+0.25%)
Jul 02, 2012	2138	2194	2109	2185	634	+51.72(+2.42%)
Jun 29, 2012	2161	2161	2110	2133	1,301	+25.70(+1.22%)
Jun 28, 2012	2090	2110	2061	2107	533	+3.28(+0.16%)
Jun 27, 2012	2104	2104	2056	2104	694	+13.15(+0.63%)
Jun 26, 2012	2074	2105	2065	2091	284	+25.80(+1.25%)
Jun 25, 2012	2053	2079	2047	2065	457	-12.43(-0.60%)
Jun 22, 2012	2049	2105	2040	2077	1,388	+36.90(+1.81%)
Jun 21, 2012	2112	2120	2036	2041	545	-59.42(-2.83%)
Jun 20, 2012	2134	2148	2095	2100	516	-33.90(-1.59%)
Jun 19, 2012	2090	2136	2035	2134	886	+43.90(+2.10%)
Jun 18, 2012	2078	2094	2050	2090	1,152	-4.85(-0.23%)
Jun 15, 2012	2053	2096	2030	2095	1,859	+52.85(+2.59%)
Jun 14, 2012	1969	2065	1969	2042	1,058	+72.60(+3.69%)
Jun 13, 2012	1999	2005	1968	1969	1,097	-30.60(-1.53%)
Jun 12, 2012	2022	2022	1992	2000	1,048	-19.65(-0.97%)
Jun 11, 2012	2094	2100	2012	2020	734	-72.35(-3.46%)
Jun 08, 2012	2054	2100	2054	2092	769	+13.43(+0.65%)
Jun 07, 2012	2049	2100	2032	2079	1,035	+43.57(+2.14%)
Jun 06, 2012	2040	2055	2016	2035	505	+24.40(+1.21%)
Jun 05, 2012	1990	2105	1990	2011	2,334	+13.47(+0.67%)
Jun 04, 2012	1942	2004	1942	1997	907	+57.13(+2.94%)
Jun 01, 2012	1950	1965	1932	1940	629	-46.33(-2.33%)
May 31, 2012	1977	1999	1943	1986	1,509	+16.33(+0.83%)
May 30, 2012	1958	2010	1958	1970	691	-2.00(-0.10%)
May 29, 2012	1989	2010	1954	1972	507	+7.94(+0.40%)
May 25, 2012	1976	2000	1964	1964	513	-12.81(-0.65%)
May 24, 2012	1985	2016	1957	1977	588	-8.13(-0.41%)
May 23, 2012	2018	2035	1952	1985	1,179	-32.50(-1.61%)
May 22, 2012	2048	2063	2010	2018	734	-30.50(-1.49%)
May 21, 2012	1949	2048	1945	2048	1,876	+106.86(+5.51%)
May 18, 2012	1934	1970	1915	1941	1,413	+16.21(+0.84%)
May 17, 2012	1933	1965	1911	1925	968	-7.81(-0.40%)
May 16, 2012	1915	1955	1915	1933	555	+17.74(+0.93%)
May 15, 2012	1927	1958	1904	1915	589	-22.85(-1.18%)
May 14, 2012	1926	1969	1915	1938	613	-3.54(-0.18%)
May 11, 2012	1925	1970	1925	1941	492	-12.89(-0.66%)
May 10, 2012	1956	1980	1930	1954	1,116	+6.28(+0.32%)
May 09, 2012	1936	1960	1902	1948	499	-5.00(-0.26%)
May 08, 2012	1897	1960	1880	1953	564	+52.75(+2.78%)
May 07, 2012	1913	1924	1875	1900	736	-30.75(-1.59%)
May 04, 2012	1995	1995	1920	1931	848	-69.00(-3.45%)
May 03, 2012	1954	2022	1950	2000	940	+53.10(+2.73%)
May 02, 2012	1947	1955	1930	1947	827	-12.61(-0.64%)
May 01, 2012	1981	1990	1941	1960	878	-30.91(-1.55%)
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%)

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.