Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	2644	2720	2644	2703	917	+63.59(+2.41%)
Jan 30, 2013	2674	2750	2622	2640	827	-59.26(-2.20%)
Jan 29, 2013	2625	2700	2600	2699	835	+74.27(+2.83%)
Jan 28, 2013	2559	2625	2540	2625	888	+62.57(+2.44%)
Jan 25, 2013	2551	2584	2520	2562	270	+23.79(+0.94%)
Jan 24, 2013	2536	2675	2510	2538	594	+5.35(+0.21%)
Jan 23, 2013	2554	2575	2506	2533	458	-21.31(-0.83%)
Jan 22, 2013	2526	2582	2505	2554	544	+22.30(+0.88%)
Jan 18, 2013	2543	2577	2530	2532	390	-36.99(-1.44%)
Jan 17, 2013	2510	2638	2510	2569	539	+65.00(+2.60%)
Jan 16, 2013	2521	2549	2500	2504	284	-16.00(-0.63%)
Jan 15, 2013	2530	2543	2500	2520	637	-23.00(-0.90%)
Jan 14, 2013	2559	2575	2519	2543	218	-17.00(-0.66%)
Jan 11, 2013	2589	2620	2544	2560	271	-29.00(-1.12%)
Jan 10, 2013	2585	2599	2557	2589	84	+20.00(+0.78%)
Jan 09, 2013	2591	2600	2553	2569	296	-23.71(-0.91%)
Jan 08, 2013	2522	2609	2518	2593	334	+77.68(+3.09%)
Jan 07, 2013	2598	2639	2510	2515	377	-93.97(-3.60%)
Jan 04, 2013	2616	2620	2548	2609	247	-6.49(-0.25%)
Jan 03, 2013	2638	2688	2550	2615	250	-27.15(-1.03%)
Jan 02, 2013	2580	2736	2530	2643	1,515	+112.76(+4.46%)
Dec 31, 2012	2510	2650	2450	2530	628	+29.88(+1.20%)
Dec 28, 2012	2495	2519	2475	2500	396	+1.47(+0.06%)
Dec 27, 2012	2571	2571	2425	2499	477	-65.43(-2.55%)
Dec 26, 2012	2637	2637	2557	2564	483	-73.15(-2.77%)
Dec 24, 2012	2552	2648	2545	2637	193	+87.11(+3.42%)
Dec 21, 2012	2698	2698	2510	2550	2,279	+66.41(+2.67%)
Dec 20, 2012	2456	2513	2441	2484	760	+29.46(+1.20%)
Dec 19, 2012	2527	2549	2450	2454	386	-65.06(-2.58%)
Dec 18, 2012	2448	2534	2438	2519	590	+68.19(+2.78%)
Dec 17, 2012	2423	2460	2400	2451	674	+30.04(+1.24%)
Dec 14, 2012	2411	2440	2380	2421	426	+10.96(+0.45%)
Dec 13, 2012	2386	2425	2358	2410	217	+21.73(+0.91%)
Dec 12, 2012	2380	2408	2361	2388	1,153	+8.27(+0.35%)
Dec 11, 2012	2409	2409	2355	2380	1,168	-23.25(-0.97%)
Dec 10, 2012	2403	2420	2390	2403	394	-2.49(-0.10%)
Dec 07, 2012	2432	2440	2393	2406	388	-9.75(-0.40%)
Dec 06, 2012	2363	2435	2350	2415	717	+45.49(+1.92%)
Dec 05, 2012	2531	2570	2370	2370	1,153	-159.00(-6.29%)
Dec 04, 2012	2541	2598	2441	2529	2,731	+168.64(+7.14%)
Nov 30, 2012	2340	2384	2330	2360	897	+19.37(+0.83%)
Nov 29, 2012	2375	2390	2332	2341	297	-11.01(-0.47%)
Nov 28, 2012	2349	2385	2329	2352	729	+2.00(+0.09%)
Nov 27, 2012	2255	2365	2255	2350	1,149	+93.71(+4.15%)
Nov 26, 2012	2230	2256	2218	2256	445	+26.05(+1.17%)
Nov 23, 2012	2193	2240	2193	2230	135	+35.21(+1.60%)
Nov 21, 2012	2154	2224	2108	2195	541	+50.48(+2.35%)
Nov 20, 2012	2152	2160	2085	2145	669	+2.55(+0.12%)
Nov 19, 2012	2226	2236	2117	2142	1,673	-57.00(-2.59%)
Nov 16, 2012	2192	2239	2161	2199	453	+0.00(+0.00%)
Nov 15, 2012	2209	2220	2177	2199	323	-8.31(-0.38%)
Nov 14, 2012	2230	2231	2201	2207	428	-22.69(-1.02%)
Nov 13, 2012	2210	2240	2210	2230	189	+16.00(+0.72%)
Nov 12, 2012	2245	2255	2210	2214	296	-30.98(-1.38%)
Nov 09, 2012	2231	2275	2231	2245	252	-0.02(-0.00%)
Nov 08, 2012	2261	2271	2236	2245	414	-13.00(-0.58%)
Nov 07, 2012	2280	2346	2255	2258	1,008	-95.00(-4.04%)
Nov 06, 2012	2338	2392	2328	2353	509	+23.06(+0.99%)
Nov 05, 2012	2239	2341	2232	2330	490	+98.84(+4.43%)
Nov 02, 2012	2320	2336	2221	2231	480	-82.90(-3.58%)
Nov 01, 2012	2283	2320	2283	2314	598	+32.67(+1.43%)
Oct 31, 2012	2242	2281	2200	2281	641	+39.77(+1.77%)
Oct 26, 2012	2241	2242	2242	2242	400	-3.25(-0.14%)
Oct 25, 2012	2240	2270	2221	2245	517	+34.82(+1.58%)
Oct 24, 2012	2223	2260	2194	2210	1,012	-9.01(-0.41%)
Oct 23, 2012	2219	2240	2200	2219	691	-32.00(-1.42%)
Oct 19, 2012	2256	2270	2235	2251	639	-18.31(-0.81%)
Oct 18, 2012	2300	2309	2263	2269	681	-39.69(-1.72%)
Oct 17, 2012	2308	2330	2295	2309	346	+10.03(+0.44%)
Oct 16, 2012	2317	2323	2285	2299	327	-9.03(-0.39%)
Oct 15, 2012	2294	2353	2282	2308	420	+16.00(+0.70%)
Oct 12, 2012	2318	2325	2285	2292	370	-18.20(-0.79%)
Oct 11, 2012	2300	2339	2280	2310	493	+20.30(+0.89%)
Oct 10, 2012	2308	2311	2280	2290	482	-7.11(-0.31%)
Oct 09, 2012	2329	2345	2280	2297	653	-37.99(-1.63%)
Oct 08, 2012	2324	2352	2305	2335	546	+8.60(+0.37%)
Oct 05, 2012	2329	2353	2320	2326	529	+12.82(+0.55%)
Oct 04, 2012	2300	2325	2295	2314	645	+20.57(+0.90%)
Oct 03, 2012	2293	2320	2253	2293	534	-0.40(-0.02%)
Oct 02, 2012	2295	2300	2275	2293	828	+3.41(+0.15%)
Oct 01, 2012	2270	2302	2270	2290	881	+29.87(+1.32%)
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%)

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.