Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2009	1456	1507	1455	1488	2,661	+34.00(+2.34%)
Nov 30, 2009	1400	1454	1380	1454	1,396	+54.00(+3.86%)
Nov 27, 2009	1414	1426	1371	1400	456	-51.00(-3.51%)
Nov 25, 2009	1500	1500	1450	1451	787	-46.00(-3.07%)
Nov 24, 2009	1498	1500	1460	1497	272	+4.00(+0.27%)
Nov 23, 2009	1481	1506	1475	1493	696	+22.00(+1.50%)
Nov 20, 2009	1450	1512	1450	1471	586	-9.00(-0.61%)
Nov 19, 2009	1505	1515	1460	1480	1,153	-31.00(-2.05%)
Nov 18, 2009	1530	1550	1505	1511	374	-25.00(-1.63%)
Nov 17, 2009	1543	1549	1505	1536	580	-13.94(-0.90%)
Nov 16, 2009	1509	1550	1498	1550	845	+38.94(+2.58%)
Nov 13, 2009	1450	1525	1450	1511	1,250	+43.00(+2.93%)
Nov 12, 2009	1485	1510	1450	1468	712	-38.00(-2.52%)
Nov 11, 2009	1424	1550	1411	1506	1,536	+95.00(+6.73%)
Nov 10, 2009	1408	1430	1395	1411	448	+1.95(+0.14%)
Nov 09, 2009	1365	1420	1365	1409	676	+44.05(+3.23%)
Nov 06, 2009	1400	1430	1365	1365	772	-10.00(-0.73%)
Nov 05, 2009	1375	1414	1360	1375	766	+15.00(+1.10%)
Nov 04, 2009	1374	1380	1350	1360	664	-10.95(-0.80%)
Nov 03, 2009	1400	1400	1352	1371	608	-33.05(-2.35%)
Nov 02, 2009	1362	1410	1353	1404	763	+53.00(+3.92%)
Oct 30, 2009	1390	1435	1322	1351	1,167	-49.00(-3.50%)
Oct 29, 2009	1352	1425	1352	1400	1,078	+32.85(+2.40%)
Oct 28, 2009	1418	1425	1359	1367	535	-51.85(-3.65%)
Oct 27, 2009	1416	1440	1416	1419	368	-26.00(-1.80%)
Oct 26, 2009	1480	1485	1430	1445	509	-27.00(-1.83%)
Oct 23, 2009	1458	1472	1440	1472	608	-18.00(-1.21%)
Oct 22, 2009	1477	1495	1440	1490	670	+19.00(+1.29%)
Oct 21, 2009	1510	1510	1460	1471	1,208	-36.00(-2.39%)
Oct 20, 2009	1490	1507	1490	1507	456	-1.00(-0.07%)
Oct 19, 2009	1510	1528	1420	1508	1,180	-8.00(-0.53%)
Oct 16, 2009	1530	1560	1510	1516	930	-16.00(-1.04%)
Oct 15, 2009	1539	1553	1505	1532	761	-17.00(-1.10%)
Oct 14, 2009	1560	1565	1515	1549	677	+29.00(+1.91%)
Oct 13, 2009	1526	1528	1495	1520	482	-6.00(-0.39%)
Oct 12, 2009	1513	1542	1475	1526	821	+63.00(+4.31%)
Oct 09, 2009	1482	1525	1445	1463	1,309	-14.00(-0.95%)
Oct 08, 2009	1445	1477	1400	1477	957	+47.00(+3.29%)
Oct 07, 2009	1407	1445	1375	1430	528	+30.00(+2.14%)
Oct 06, 2009	1348	1424	1344	1400	1,878	+62.00(+4.63%)
Oct 05, 2009	1348	1364	1310	1338	698	-14.75(-1.09%)
Oct 02, 2009	1274	1373	1250	1353	938	+67.75(+5.27%)
Oct 01, 2009	1310	1311	1264	1285	472	-15.02(-1.16%)
Sep 30, 2009	1332	1340	1280	1300	2,406	-29.98(-2.25%)
Sep 29, 2009	1370	1375	1325	1330	454	-25.00(-1.85%)
Sep 28, 2009	1306	1374	1300	1355	620	+44.00(+3.36%)
Sep 25, 2009	1316	1330	1285	1311	438	-5.00(-0.38%)
Sep 24, 2009	1332	1351	1305	1316	694	-25.00(-1.86%)
Sep 23, 2009	1360	1392	1330	1341	746	-41.82(-3.02%)
Sep 22, 2009	1282	1398	1281	1383	1,708	+101.82(+7.95%)
Sep 21, 2009	1280	1339	1240	1281	995	-34.00(-2.59%)
Sep 18, 2009	1222	1333	1222	1315	1,861	+58.00(+4.61%)
Sep 17, 2009	1228	1274	1224	1257	621	+37.00(+3.03%)
Sep 16, 2009	1180	1239	1180	1220	295	+9.00(+0.74%)
Sep 15, 2009	1190	1220	1180	1211	599	+11.00(+0.92%)
Sep 14, 2009	1190	1220	1173	1200	555	+18.00(+1.52%)
Sep 11, 2009	1180	1250	1170	1182	219	-8.00(-0.67%)
Sep 10, 2009	1185	1190	1152	1190	382	-3.00(-0.25%)
Sep 09, 2009	1096	1193	1096	1193	982	+64.00(+5.67%)
Sep 08, 2009	1145	1176	1120	1129	1,217	-19.00(-1.66%)
Sep 04, 2009	1061	1150	1061	1148	1,029	+58.50(+5.37%)
Sep 03, 2009	1030	1090	1030	1090	450	+43.50(+4.16%)
Sep 02, 2009	1090	1090	1034	1046	3,240	-16.68(-1.57%)
Sep 01, 2009	1140	1140	1044	1063	1,914	-41.32(-3.74%)
Aug 31, 2009	1140	1170	1104	1104	1,230	-66.90(-5.71%)
Aug 28, 2009	1200	1230	1152	1171	699	-16.10(-1.36%)
Aug 27, 2009	1205	1205	1150	1187	328	-12.90(-1.08%)
Aug 26, 2009	1178	1250	1167	1200	343	-14.10(-1.16%)
Aug 25, 2009	1245	1275	1200	1214	806	-26.00(-2.10%)
Aug 24, 2009	1124	1260	1124	1240	1,830	+110.10(+9.74%)
Aug 21, 2009	1190	1190	1110	1130	932	-22.09(-1.92%)
Aug 20, 2009	1099	1160	1099	1152	572	+48.09(+4.36%)
Aug 19, 2009	1120	1210	1100	1104	3,405	-30.60(-2.70%)
Aug 18, 2009	1088	1181	1088	1134	1,395	+62.39(+5.82%)
Aug 17, 2009	1109	1109	1070	1072	434	-28.89(-2.62%)
Aug 14, 2009	1115	1125	1075	1101	722	-24.00(-2.13%)
Aug 13, 2009	1095	1139	1070	1125	565	+31.00(+2.83%)
Aug 12, 2009	1068	1095	1050	1094	384	+38.00(+3.60%)
Aug 11, 2009	1098	1098	1050	1056	492	-15.38(-1.44%)
Aug 10, 2009	1040	1095	1040	1071	982	+20.38(+1.94%)
Aug 07, 2009	1045	1079	1044	1051	449	+11.00(+1.06%)
Aug 06, 2009	1099	1099	1040	1040	537	-51.00(-4.67%)
Aug 05, 2009	1108	1110	1070	1091	587	-12.00(-1.09%)
Aug 04, 2009	1085	1110	1070	1103	735	+13.00(+1.19%)
Aug 03, 2009	1120	1120	1070	1090	725	-5.00(-0.46%)
Jul 31, 2009	1104	1122	1080	1095	750	+0.00(+0.00%)
Jul 30, 2009	1065	1130	1065	1095	609	+20.00(+1.86%)
Jul 29, 2009	1105	1110	1065	1075	206	-34.00(-3.07%)
Jul 28, 2009	1085	1109	1063	1109	616	+9.75(+0.89%)
Jul 27, 2009	1092	1099	1072	1099	370	+8.25(+0.76%)
Jul 24, 2009	1095	1120	1070	1091	192	-19.01(-1.71%)
Jul 23, 2009	1112	1145	1095	1110	856	-11.99(-1.07%)
Jul 22, 2009	1086	1125	1070	1122	446	+36.00(+3.31%)
Jul 21, 2009	1155	1175	1021	1086	2,284	-59.95(-5.23%)
Jul 20, 2009	1160	1173	1130	1146	677	+1.95(+0.17%)
Jul 17, 2009	1160	1160	1125	1144	392	-7.01(-0.61%)
Jul 16, 2009	1170	1190	1150	1151	476	-27.99(-2.37%)
Jul 15, 2009	1139	1220	1139	1179	1,281	+44.00(+3.88%)
Jul 14, 2009	1118	1150	1090	1135	705	+22.00(+1.98%)
Jul 13, 2009	1057	1150	1057	1113	1,012	+56.00(+5.30%)
Jul 10, 2009	1034	1075	1034	1057	171	+12.00(+1.15%)
Jul 09, 2009	1029	1065	1029	1045	788	-12.00(-1.14%)
Jul 08, 2009	1065	1095	1040	1057	472	-10.00(-0.94%)
Jul 07, 2009	1110	1110	1060	1067	529	-14.00(-1.30%)
Jul 06, 2009	1090	1100	1059	1081	760	-11.00(-1.01%)
Jul 02, 2009	1140	1168	1092	1092	410	-77.00(-6.59%)
Jul 01, 2009	1150	1172	1091	1169	1,288	+47.00(+4.19%)
Jun 30, 2009	1140	1140	1090	1122	656	-1.00(-0.09%)
Jun 29, 2009	1100	1135	1090	1123	732	+33.00(+3.03%)
Jun 26, 2009	1069	1090	1048	1090	2,034	+21.00(+1.96%)
Jun 25, 2009	1049	1071	1035	1069	663	+20.00(+1.91%)
Jun 24, 2009	1045	1065	1035	1049	396	+14.00(+1.35%)
Jun 23, 2009	1050	1060	1020	1035	870	-15.00(-1.43%)
Jun 22, 2009	1104	1110	1020	1050	1,598	-48.00(-4.37%)
Jun 19, 2009	1105	1110	1050	1098	2,382	+19.00(+1.76%)
Jun 18, 2009	1093	1093	1055	1079	988	-1.00(-0.09%)
Jun 17, 2009	1148	1148	1060	1080	1,585	-75.00(-6.49%)
Jun 16, 2009	1174	1174	1125	1155	713	+0.00(+0.00%)
Jun 15, 2009	1210	1225	1140	1155	1,195	-69.00(-5.64%)
Jun 12, 2009	1250	1260	1204	1224	1,217	-30.00(-2.39%)
Jun 11, 2009	1228	1275	1200	1254	744	+26.00(+2.12%)
Jun 10, 2009	1251	1280	1205	1228	966	-23.00(-1.84%)
Jun 09, 2009	1252	1276	1221	1251	559	-1.00(-0.08%)
Jun 08, 2009	1315	1315	1252	1252	327	-33.00(-2.57%)
Jun 05, 2009	1251	1324	1245	1285	1,103	+39.99(+3.21%)
Jun 04, 2009	1275	1320	1230	1245	1,170	+0.01(+0.00%)
Jun 03, 2009	1187	1320	1180	1245	2,765	+20.00(+1.63%)
Jun 02, 2009	1181	1373	1161	1225	6,328	+27.00(+2.25%)
Jun 01, 2009	1095	1198	1080	1198	2,468	+124.00(+11.55%)
May 29, 2009	1065	1074	1001	1074	2,068	+29.00(+2.78%)
May 28, 2009	1040	1058	1000	1045	390	+20.00(+1.95%)
May 27, 2009	1022	1035	1010	1025	619	+1.00(+0.10%)
May 26, 2009	1010	1035	975.00	1024	1,196	+15.00(+1.49%)
May 22, 2009	1000	1046	999.85	1009	717	+9.00(+0.90%)
May 21, 2009	1005	1048	975.01	1000	776	-15.00(-1.48%)
May 20, 2009	1037	1055	1015	1015	666	-22.00(-2.12%)
May 19, 2009	1050	1094	1030	1037	1,009	-12.00(-1.14%)
May 18, 2009	1010	1050	1000	1049	923	+30.00(+2.94%)
May 15, 2009	980.00	1029	980.00	1019	1,011	+10.00(+0.99%)
May 14, 2009	995.00	1010	965.00	1009	406	+38.00(+3.91%)
May 13, 2009	975.00	1029	965.00	971.00	1,142	-27.00(-2.71%)
May 12, 2009	985.00	1025	965.00	998.00	820	+23.00(+2.36%)
May 11, 2009	952.06	1000	940.00	975.00	1,290	-12.00(-1.22%)
May 08, 2009	1014	1014	950.00	987.00	1,100	+2.00(+0.20%)
May 07, 2009	982.28	1019	972.00	985.00	832	-15.00(-1.50%)
May 06, 2009	1018	1020	992.00	1000	1,381	-20.00(-1.96%)
May 05, 2009	1020	1035	990.96	1020	894	+5.00(+0.49%)
May 04, 2009	1007	1019	1005	1015	971	+35.00(+3.57%)

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.