Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2010	1529	1610	1475	1608	2,232	+90.00(+5.93%)
Jul 30, 2010	1518	1585	1499	1518	2,584	-31.00(-2.00%)
Jul 29, 2010	1540	1577	1511	1549	1,926	+20.78(+1.36%)
Jul 28, 2010	1528	1590	1528	1528	12	-42.78(-2.72%)
Jul 27, 2010	1519	1592	1519	1571	2,337	+58.00(+3.83%)
Jul 26, 2010	1514	1528	1505	1513	775	+20.00(+1.34%)
Jul 23, 2010	1505	1520	1490	1493	1,986	-7.00(-0.47%)
Jul 22, 2010	1470	1510	1448	1500	1,553	+61.00(+4.24%)
Jul 21, 2010	1454	1480	1430	1439	1,814	-18.00(-1.24%)
Jul 20, 2010	1424	1457	1406	1457	839	+32.99(+2.32%)
Jul 19, 2010	1482	1505	1424	1424	2,945	-54.99(-3.72%)
Jul 16, 2010	1479	1530	1475	1479	3,371	-61.00(-3.96%)
Jul 15, 2010	1551	1570	1520	1540	1,212	-18.00(-1.16%)
Jul 14, 2010	1565	1569	1540	1558	1,244	-11.00(-0.70%)
Jul 13, 2010	1569	1575	1470	1569	28	+114.00(+7.84%)
Jul 12, 2010	1459	1510	1450	1455	1,460	+0.01(+0.00%)
Jul 09, 2010	1455	1510	1435	1455	1,743	-30.01(-2.02%)
Jul 08, 2010	1485	1510	1427	1485	9	+24.78(+1.70%)
Jul 07, 2010	1390	1475	1390	1460	1,544	+73.17(+5.28%)
Jul 06, 2010	1387	1454	1370	1387	14	-18.95(-1.35%)
Jul 02, 2010	1406	1470	1406	1406	1,800	-42.00(-2.90%)
Jul 01, 2010	1510	1530	1440	1448	1,667	-62.00(-4.11%)
Jun 30, 2010	1510	1517	1479	1510	23	+30.00(+2.03%)
Jun 29, 2010	1470	1502	1465	1480	1,258	+0.00(+0.00%)
Jun 25, 2010	1480	1515	1470	1480	2,740	+7.98(+0.54%)
Jun 24, 2010	1472	1520	1465	1472	2	-32.99(-2.19%)
Jun 23, 2010	1510	1530	1494	1505	1,230	-4.99(-0.33%)
Jun 22, 2010	1510	1605	1490	1510	8	-85.00(-5.33%)
Jun 21, 2010	1618	1625	1575	1595	451	-15.00(-0.93%)
Jun 18, 2010	1610	1610	1535	1610	2,550	+25.00(+1.58%)
Jun 17, 2010	1585	1620	1550	1585	2	-13.00(-0.81%)
Jun 16, 2010	1601	1610	1580	1598	295	-2.88(-0.18%)
Jun 15, 2010	1601	1618	1571	1601	15	+38.88(+2.49%)
Jun 14, 2010	1566	1600	1545	1562	903	+11.00(+0.71%)
Jun 11, 2010	1562	1586	1530	1551	580	-15.00(-0.96%)
Jun 10, 2010	1566	1599	1516	1566	14	+61.00(+4.05%)
Jun 09, 2010	1520	1557	1502	1505	991	-10.00(-0.66%)
Jun 08, 2010	1475	1519	1475	1515	900	+44.00(+2.99%)
Jun 07, 2010	1470	1518	1470	1471	1,381	-20.00(-1.34%)
Jun 04, 2010	1491	1519	1475	1491	1,814	-13.00(-0.86%)
Jun 03, 2010	1504	1520	1475	1504	2,140	+36.00(+2.45%)
Jun 02, 2010	1468	1509	1410	1468	2,913	+61.00(+4.34%)
Jun 01, 2010	1407	1440	1385	1407	12	-19.00(-1.33%)
May 28, 2010	1426	1540	1425	1426	1,040	-74.00(-4.93%)
May 27, 2010	1453	1500	1390	1500	800	+62.00(+4.31%)
May 26, 2010	1438	1474	1369	1438	815	+18.00(+1.27%)
May 25, 2010	1421	1433	1359	1420	1,075	-16.00(-1.11%)
May 24, 2010	1410	1470	1410	1436	1,048	+24.00(+1.70%)
May 21, 2010	1360	1421	1350	1412	2,258	+66.00(+4.90%)
May 20, 2010	1424	1425	1338	1346	2,698	-104.00(-7.17%)
May 19, 2010	1457	1480	1427	1450	1,287	-6.00(-0.41%)
May 18, 2010	1497	1525	1440	1456	873	-31.00(-2.08%)
May 17, 2010	1466	1505	1452	1487	1,518	+34.99(+2.41%)
May 14, 2010	1452	1485	1445	1452	712	-29.99(-2.02%)
May 13, 2010	1478	1482	1450	1482	591	+0.00(+0.00%)
May 12, 2010	1465	1499	1455	1482	1,199	+22.25(+1.52%)
May 11, 2010	1442	1480	1431	1460	1,120	+69.75(+5.02%)
May 10, 2010	1311	1394	1311	1390	1,345	+129.00(+10.23%)
May 07, 2010	1317	1330	1260	1261	1,520	-55.00(-4.18%)
May 06, 2010	1370	1379	1297	1316	1,424	-59.00(-4.29%)
May 05, 2010	1405	1406	1369	1375	1,105	-37.00(-2.62%)
May 04, 2010	1427	1429	1395	1412	1,367	-25.91(-1.80%)
May 03, 2010	1456	1471	1416	1438	707	-22.10(-1.51%)
Apr 30, 2010	1480	1490	1450	1460	1,286	-27.94(-1.88%)
Apr 29, 2010	1450	1489	1417	1488	1,291	+51.95(+3.62%)
Apr 28, 2010	1455	1469	1435	1436	577	-9.00(-0.62%)
Apr 27, 2010	1460	1479	1435	1445	974	-22.00(-1.50%)
Apr 26, 2010	1480	1500	1443	1467	740	-12.98(-0.88%)
Apr 23, 2010	1430	1482	1430	1480	756	+7.98(+0.54%)
Apr 22, 2010	1455	1475	1420	1472	1,395	+15.00(+1.03%)
Apr 21, 2010	1444	1485	1444	1457	724	+13.00(+0.90%)
Apr 20, 2010	1401	1444	1401	1444	979	+51.29(+3.68%)
Apr 19, 2010	1370	1400	1365	1393	737	+27.71(+2.03%)
Apr 16, 2010	1363	1410	1356	1365	678	+4.00(+0.29%)
Apr 15, 2010	1414	1415	1360	1361	694	-49.00(-3.48%)
Apr 14, 2010	1406	1430	1400	1410	651	+3.00(+0.21%)
Apr 13, 2010	1435	1440	1403	1407	809	-21.00(-1.47%)
Apr 12, 2010	1405	1428	1395	1428	974	+18.04(+1.28%)
Apr 09, 2010	1395	1420	1365	1410	891	+19.96(+1.44%)
Apr 08, 2010	1411	1411	1365	1390	2,286	-30.00(-2.11%)
Apr 07, 2010	1340	1422	1335	1420	3,115	+74.00(+5.50%)
Apr 06, 2010	1324	1354	1315	1346	1,132	+17.00(+1.28%)
Apr 05, 2010	1305	1350	1305	1329	1,476	+18.00(+1.37%)
Apr 01, 2010	1305	1311	1311	1311	2,100	+11.90(+0.92%)
Mar 31, 2010	1325	1325	1291	1299	2,175	-27.90(-2.10%)
Mar 30, 2010	1320	1335	1290	1327	2,373	+6.00(+0.45%)
Mar 29, 2010	1260	1321	1260	1321	1,176	+60.50(+4.80%)
Mar 26, 2010	1360	1360	1236	1260	6,426	-49.50(-3.78%)
Mar 25, 2010	1395	1400	1305	1310	2,889	-79.75(-5.74%)
Mar 24, 2010	1370	1400	1355	1390	944	+14.75(+1.07%)
Mar 23, 2010	1394	1394	1355	1375	318	-24.00(-1.72%)
Mar 22, 2010	1379	1400	1366	1399	314	+18.00(+1.30%)
Mar 19, 2010	1369	1404	1365	1381	2,070	+26.00(+1.92%)
Mar 18, 2010	1400	1400	1340	1355	1,775	-14.00(-1.02%)
Mar 17, 2010	1355	1384	1350	1369	1,493	+14.00(+1.03%)
Mar 16, 2010	1310	1370	1300	1355	1,497	+40.00(+3.04%)
Mar 15, 2010	1307	1330	1300	1315	991	+2.00(+0.15%)
Mar 12, 2010	1305	1313	1285	1313	835	+3.00(+0.23%)
Mar 11, 2010	1330	1342	1282	1310	1,387	-24.00(-1.80%)
Mar 10, 2010	1417	1417	1320	1334	2,454	-70.00(-4.99%)
Mar 09, 2010	1351	1410	1350	1404	1,077	+33.00(+2.41%)
Mar 08, 2010	1380	1397	1355	1371	838	-21.00(-1.51%)
Mar 05, 2010	1386	1419	1366	1392	1,250	+6.00(+0.43%)
Mar 04, 2010	1320	1425	1320	1386	2,808	+73.00(+5.56%)
Mar 03, 2010	1322	1324	1308	1313	854	-6.95(-0.53%)
Mar 02, 2010	1306	1327	1303	1320	2,293	+18.95(+1.46%)
Mar 01, 2010	1270	1310	1270	1301	1,139	+30.00(+2.36%)
Feb 26, 2010	1282	1305	1270	1271	1,525	-11.00(-0.86%)
Feb 25, 2010	1293	1296	1278	1282	1,016	-14.00(-1.08%)
Feb 24, 2010	1282	1315	1282	1296	1,237	+10.00(+0.78%)
Feb 23, 2010	1319	1320	1280	1286	1,228	-24.50(-1.87%)
Feb 22, 2010	1360	1360	1290	1310	2,539	+20.50(+1.59%)
Feb 19, 2010	1315	1320	1246	1290	1,332	-5.00(-0.39%)
Feb 18, 2010	1303	1314	1280	1295	1,408	-18.00(-1.37%)
Feb 17, 2010	1315	1324	1291	1313	665	+5.00(+0.38%)
Feb 16, 2010	1284	1315	1266	1308	1,573	+33.00(+2.59%)
Feb 12, 2010	1267	1275	1275	1275	1,100	-12.00(-0.93%)
Feb 11, 2010	1265	1310	1242	1287	789	+17.00(+1.34%)
Feb 10, 2010	1260	1272	1235	1270	722	+1.00(+0.08%)
Feb 09, 2010	1254	1285	1253	1269	512	+24.00(+1.93%)
Feb 08, 2010	1242	1255	1209	1245	569	+3.00(+0.24%)
Feb 05, 2010	1225	1260	1205	1242	1,182	+17.00(+1.39%)
Feb 04, 2010	1280	1280	1210	1225	656	-65.00(-5.04%)
Feb 03, 2010	1300	1315	1250	1290	1,208	-15.00(-1.15%)
Feb 02, 2010	1261	1330	1261	1305	1,073	+14.55(+1.13%)
Feb 01, 2010	1230	1290	1225	1290	1,157	+60.45(+4.91%)
Jan 29, 2010	1243	1289	1220	1230	1,534	-13.00(-1.05%)
Jan 28, 2010	1240	1254	1195	1243	839	+5.00(+0.40%)
Jan 27, 2010	1215	1261	1210	1238	743	+20.00(+1.64%)
Jan 26, 2010	1190	1245	1176	1218	1,141	+23.00(+1.92%)
Jan 25, 2010	1238	1255	1168	1195	2,342	-45.00(-3.63%)
Jan 22, 2010	1300	1300	1235	1240	1,690	-41.00(-3.20%)
Jan 21, 2010	1330	1334	1275	1281	490	-40.00(-3.03%)
Jan 20, 2010	1336	1355	1320	1321	670	-24.00(-1.78%)
Jan 19, 2010	1355	1385	1345	1345	882	-2.00(-0.15%)
Jan 15, 2010	1370	1347	1347	1347	1,100	-8.00(-0.59%)
Jan 14, 2010	1376	1377	1310	1355	1,236	-5.00(-0.37%)
Jan 13, 2010	1275	1385	1275	1360	1,040	-5.00(-0.37%)
Jan 12, 2010	1364	1386	1335	1365	1,130	-10.02(-0.73%)
Jan 11, 2010	1340	1385	1335	1375	670	+43.02(+3.23%)
Jan 08, 2010	1330	1370	1330	1332	501	-1.00(-0.08%)
Jan 07, 2010	1440	1450	1325	1333	1,532	-97.00(-6.78%)
Jan 06, 2010	1388	1450	1365	1430	657	+46.00(+3.32%)
Jan 05, 2010	1390	1395	1353	1384	1,356	-10.00(-0.72%)
Jan 04, 2010	1358	1400	1357	1394	423	+45.00(+3.34%)
Dec 31, 2009	1390	1349	1349	1349	1,000	-40.00(-2.88%)
Dec 30, 2009	1342	1395	1317	1389	599	+47.00(+3.50%)
Dec 29, 2009	1335	1360	1330	1342	114	+2.00(+0.15%)
Dec 28, 2009	1362	1367	1332	1340	342	-22.00(-1.62%)
Dec 24, 2009	1359	1370	1352	1362	178	+7.00(+0.52%)
Dec 23, 2009	1330	1385	1330	1355	386	-12.89(-0.94%)
Dec 22, 2009	1330	1400	1330	1368	1,150	+50.89(+3.86%)
Dec 21, 2009	1322	1348	1310	1317	737	-6.00(-0.45%)
Dec 18, 2009	1240	1325	1240	1323	2,426	+25.92(+2.00%)
Dec 17, 2009	1225	1311	1201	1297	1,554	+74.58(+6.10%)
Dec 16, 2009	1248	1248	1175	1222	1,892	+50.50(+4.31%)
Dec 15, 2009	1200	1229	1172	1172	1,172	-38.00(-3.14%)
Dec 14, 2009	1240	1245	1158	1210	2,928	-74.00(-5.76%)
Dec 11, 2009	1340	1345	1215	1284	2,653	-46.00(-3.46%)
Dec 10, 2009	1381	1410	1322	1330	1,448	-41.00(-2.99%)
Dec 09, 2009	1395	1430	1371	1371	496	-29.00(-2.07%)
Dec 08, 2009	1450	1459	1400	1400	447	-21.00(-1.48%)
Dec 07, 2009	1440	1440	1415	1421	313	-4.00(-0.28%)
Dec 04, 2009	1438	1450	1410	1425	899	+0.00(+0.00%)
Dec 03, 2009	1469	1469	1400	1425	1,316	-35.00(-2.40%)
Dec 02, 2009	1479	1500	1450	1460	682	-28.00(-1.88%)

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.