Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1017	1030	935.00	935.00	4,479	-84.00(-8.24%)
Apr 29, 2009	1005	1046	995.00	1019	1,162	+2.00(+0.20%)
Apr 28, 2009	1035	1057	990.00	1017	2,657	+2.00(+0.20%)
Apr 27, 2009	1048	1070	980.00	1015	3,752	-70.00(-6.45%)
Apr 24, 2009	1050	1135	1050	1085	1,663	+7.00(+0.65%)
Apr 23, 2009	1046	1150	1025	1078	1,417	+32.00(+3.06%)
Apr 22, 2009	1000	1060	1000	1046	1,539	+19.00(+1.85%)
Apr 21, 2009	969.00	1035	969.00	1027	1,036	+64.95(+6.75%)
Apr 20, 2009	1020	1020	955.00	962.05	935	-37.95(-3.80%)
Apr 17, 2009	999.00	1009	961.33	1000	746	+1.00(+0.10%)
Apr 16, 2009	960.00	1030	960.00	999.00	645	+14.00(+1.42%)
Apr 15, 2009	980.00	1010	969.00	985.00	1,341	-4.90(-0.49%)
Apr 14, 2009	1012	1040	970.00	989.90	950	-32.08(-3.14%)
Apr 13, 2009	1015	1025	1015	1022	658	+6.98(+0.69%)
Apr 09, 2009	1017	1030	1000	1015	1,207	+5.00(+0.50%)
Apr 08, 2009	1030	1039	990.00	1010	841	-14.00(-1.37%)
Apr 07, 2009	1000	1024	982.00	1024	501	-4.00(-0.39%)
Apr 06, 2009	1000	1035	973.00	1028	2,101	+16.05(+1.59%)
Apr 03, 2009	1005	1028	999.01	1012	691	-21.05(-2.04%)
Apr 02, 2009	977.14	1043	977.14	1033	1,486	+33.00(+3.30%)
Apr 01, 2009	1018	1018	960.00	1000	1,285	-10.00(-0.99%)
Mar 31, 2009	965.50	1020	965.50	1010	1,266	+44.50(+4.61%)
Mar 30, 2009	996.47	999.98	950.00	965.50	1,520	-59.50(-5.80%)
Mar 26, 2009	985.00	1025	960.00	1025	1,419	+67.00(+6.99%)
Mar 25, 2009	968.00	1000	935.00	958.00	1,647	+2.00(+0.21%)
Mar 24, 2009	956.00	966.40	920.00	956.00	830	-12.00(-1.24%)
Mar 23, 2009	963.00	970.00	962.88	968.00	1,089	+41.00(+4.42%)
Mar 20, 2009	910.00	960.00	910.00	927.00	2,026	+2.00(+0.22%)
Mar 19, 2009	939.00	940.00	920.00	925.00	322	-5.90(-0.63%)
Mar 18, 2009	876.42	937.40	876.42	930.90	1,499	+25.02(+2.76%)
Mar 17, 2009	915.00	915.00	860.00	905.88	895	-0.12(-0.01%)
Mar 16, 2009	940.00	955.00	890.00	906.00	1,300	-27.00(-2.89%)
Mar 13, 2009	927.00	934.39	894.00	933.00	0	-6.00(-0.64%)
Mar 12, 2009	828.95	939.53	828.95	939.00	1,109	+87.00(+10.21%)
Mar 11, 2009	863.94	873.00	820.00	852.00	844	-22.00(-2.52%)
Mar 10, 2009	850.00	874.00	810.00	874.00	1,438	+37.00(+4.42%)
Mar 09, 2009	801.00	845.99	796.00	837.00	957	+32.00(+3.98%)
Mar 06, 2009	840.00	872.00	785.00	805.00	0	-60.98(-7.04%)
Mar 05, 2009	839.10	897.00	826.00	865.98	1,399	-3.27(-0.38%)
Mar 04, 2009	860.00	870.00	845.00	869.25	1,350	+8.25(+0.96%)
Mar 02, 2009	870.00	890.00	850.00	861.00	2,004	-19.00(-2.16%)
Feb 27, 2009	890.00	899.00	858.00	880.00	0	-10.00(-1.12%)
Feb 26, 2009	925.00	925.00	885.00	890.00	734	-24.00(-2.63%)
Feb 25, 2009	905.00	935.00	880.00	914.00	1,564	-17.75(-1.91%)
Feb 24, 2009	926.10	950.00	841.30	931.75	2,576	+36.75(+4.11%)
Feb 23, 2009	970.00	980.00	895.00	895.00	999	-75.00(-7.73%)
Feb 20, 2009	936.00	970.00	904.27	970.00	950	+40.00(+4.30%)
Feb 19, 2009	930.00	960.00	920.00	930.00	769	+5.00(+0.54%)
Feb 18, 2009	957.00	973.51	910.00	925.00	1,168	-15.00(-1.60%)
Feb 17, 2009	985.00	1008	940.00	940.00	1,307	-69.00(-6.84%)
Feb 13, 2009	985.00	1015	985.00	1009	403	+33.00(+3.38%)
Feb 12, 2009	971.00	987.02	952.55	976.00	866	-24.00(-2.40%)
Feb 11, 2009	937.38	1000	937.38	1000	891	+64.00(+6.84%)
Feb 10, 2009	978.00	990.00	918.00	936.00	1,247	-35.00(-3.60%)
Feb 09, 2009	970.01	1006	961.21	971.00	642	-24.02(-2.41%)
Feb 06, 2009	980.00	1010	975.00	995.02	1,143	-9.98(-0.99%)
Feb 05, 2009	1000	1030	995.00	1005	656	-23.00(-2.24%)
Feb 04, 2009	1065	1065	1020	1028	652	-7.00(-0.68%)
Feb 03, 2009	1045	1070	1030	1035	115	-5.00(-0.48%)
Feb 02, 2009	980.00	1059	980.00	1040	1,800	+35.00(+3.48%)
Jan 30, 2009	1028	1070	1005	1005	0	-9.00(-0.89%)
Jan 29, 2009	1088	1100	1012	1014	1,341	-74.00(-6.80%)
Jan 28, 2009	1099	1112	1066	1088	1,372	+0.00(+0.00%)
Jan 27, 2009	1080	1112	1070	1088	832	+23.00(+2.16%)
Jan 26, 2009	1075	1093	1060	1065	287	+10.00(+0.95%)
Jan 23, 2009	1048	1095	1012	1055	722	-10.00(-0.94%)
Jan 22, 2009	1065	1148	1025	1065	703	-24.96(-2.29%)
Jan 21, 2009	1135	1135	1055	1090	1,816	-35.04(-3.11%)
Jan 20, 2009	1130	1149	1105	1125	536	-29.00(-2.51%)
Jan 16, 2009	1132	1170	1090	1154	0	+14.00(+1.23%)
Jan 15, 2009	1025	1140	1005	1140	707	+114.00(+11.11%)
Jan 14, 2009	1070	1099	1016	1026	1,048	-76.00(-6.90%)
Jan 13, 2009	1130	1130	1060	1102	937	-18.00(-1.61%)
Jan 12, 2009	1141	1150	1071	1120	896	-39.00(-3.36%)
Jan 09, 2009	1140	1170	1080	1159	1,301	+17.35(+1.52%)
Jan 08, 2009	1190	1190	1115	1142	888	-27.35(-2.34%)
Jan 07, 2009	1160	1200	1112	1169	1,316	+24.00(+2.10%)
Jan 06, 2009	1200	1200	1113	1145	1,522	-35.00(-2.97%)
Jan 05, 2009	1185	1219	1135	1180	1,317	-35.00(-2.88%)
Jan 02, 2009	1195	1220	1150	1215	0	+21.00(+1.76%)
Jan 01, 2009	1130	1195	1125	1194	0	+0.00(+0.00%)
Dec 31, 2008	1130	1195	1125	1194	1,856	+34.00(+2.93%)
Dec 30, 2008	1136	1178	1120	1160	1,976	+40.00(+3.57%)
Dec 29, 2008	1050	1135	1030	1120	1,349	+55.00(+5.16%)
Dec 26, 2008	986.00	1065	986.00	1065	588	+50.00(+4.93%)
Dec 24, 2008	1005	1015	985.00	1015	566	+4.00(+0.40%)
Dec 23, 2008	980.00	1012	962.29	1011	3,570	+11.00(+1.10%)
Dec 22, 2008	1020	1035	966.00	1000	1,470	-10.00(-0.99%)
Dec 19, 2008	1048	1048	961.20	1010	3,219	-5.00(-0.49%)
Dec 18, 2008	1048	1048	990.05	1015	1,209	-15.00(-1.46%)
Dec 17, 2008	986.00	1050	970.02	1030	2,176	+6.00(+0.59%)
Dec 16, 2008	976.00	1100	945.00	1024	2,672	+65.00(+6.78%)
Dec 15, 2008	958.00	988.02	932.00	959.00	947	+11.00(+1.16%)
Dec 12, 2008	949.98	960.00	905.00	948.00	1,399	+8.00(+0.85%)
Dec 11, 2008	929.23	998.50	920.75	940.00	1,880	+13.00(+1.40%)
Dec 10, 2008	985.00	1019	927.00	927.00	1,543	-28.00(-2.93%)
Dec 09, 2008	1000	1000	932.00	955.00	1,418	-20.00(-2.05%)
Dec 08, 2008	975.00	1025	933.33	975.00	1,447	+30.00(+3.17%)
Dec 05, 2008	936.00	984.99	920.00	945.00	1,427	+18.00(+1.94%)
Dec 04, 2008	921.00	987.15	914.00	927.00	2,355	+7.00(+0.76%)
Dec 03, 2008	926.00	990.00	870.00	920.00	2,479	+8.00(+0.88%)
Dec 02, 2008	826.95	931.10	811.00	912.00	3,657	+87.00(+10.55%)
Dec 01, 2008	880.00	905.00	825.00	825.00	1,624	-76.00(-8.44%)
Nov 28, 2008	974.48	984.00	900.98	901.00	425	-73.00(-7.49%)
Nov 26, 2008	965.00	984.00	900.00	974.00	2,017	+9.00(+0.93%)
Nov 25, 2008	900.01	965.00	878.01	965.00	1,817	+37.00(+3.99%)
Nov 24, 2008	870.00	994.00	863.00	928.00	2,416	+61.00(+7.04%)
Nov 21, 2008	840.00	874.00	799.31	867.00	2,265	+72.00(+9.06%)
Nov 20, 2008	925.00	978.26	755.01	795.00	3,457	-105.00(-11.67%)
Nov 19, 2008	1050	1125	875.00	900.00	3,040	-158.00(-14.93%)
Nov 18, 2008	1010	1058	995.05	1058	763	+42.00(+4.13%)
Nov 17, 2008	990.00	1020	990.00	1016	747	-4.00(-0.39%)
Nov 14, 2008	1016	1057	995.00	1020	0	+4.00(+0.39%)
Nov 13, 2008	980.00	1035	970.00	1016	3,053	+24.00(+2.42%)
Nov 12, 2008	960.00	1025	960.00	992.00	2,178	+12.00(+1.22%)
Nov 11, 2008	1035	1055	980.00	980.00	2,014	-36.00(-3.54%)
Nov 10, 2008	1065	1080	1003	1016	1,377	-20.00(-1.93%)
Nov 07, 2008	1025	1065	975.63	1036	1,218	-9.00(-0.86%)
Nov 06, 2008	1100	1150	1025	1045	1,781	-76.00(-6.78%)
Nov 05, 2008	1350	1350	1121	1121	1,351	-164.00(-12.76%)
Nov 04, 2008	1285	1350	1210	1285	2,050	+4.00(+0.31%)
Nov 03, 2008	1301	1378	1275	1281	1,510	-59.00(-4.40%)
Oct 31, 2008	1065	1349	1065	1340	2,499	+242.00(+22.04%)
Oct 30, 2008	1085	1130	1022	1098	1,653	-16.00(-1.44%)
Oct 29, 2008	986.79	1135	950.00	1114	2,731	+155.00(+16.16%)
Oct 28, 2008	1024	1024	916.25	959.00	3,210	-32.06(-3.23%)
Oct 27, 2008	1020	1051	961.60	991.06	1,245	-1.94(-0.20%)
Oct 24, 2008	915.92	1008	911.00	993.00	1,561	+41.00(+4.31%)
Oct 23, 2008	960.00	995.00	951.00	952.00	896	+9.00(+0.95%)
Oct 22, 2008	1010	1019	943.00	943.00	880	-67.00(-6.63%)
Oct 21, 2008	970.97	1026	970.97	1010	686	+8.00(+0.80%)
Oct 20, 2008	1021	1024	930.00	1002	1,393	+12.00(+1.21%)
Oct 17, 2008	984.68	1031	916.00	990.00	2,594	+31.00(+3.23%)
Oct 16, 2008	927.58	1135	920.00	959.00	2,420	+59.00(+6.56%)
Oct 15, 2008	1090	1100	900.00	900.00	1,680	-190.00(-17.43%)
Oct 14, 2008	1325	1370	1085	1090	1,804	-269.00(-19.79%)
Oct 13, 2008	980.00	1396	950.00	1359	4,610	+389.00(+40.10%)
Oct 10, 2008	950.00	970.00	838.00	970.00	3,840	-17.05(-1.73%)
Oct 09, 2008	1160	1167	987.05	987.05	1,462	-162.94(-14.17%)
Oct 08, 2008	1125	1158	1075	1150	1,641	-8.01(-0.69%)
Oct 07, 2008	1110	1170	1110	1158	1,563	+58.00(+5.27%)
Oct 06, 2008	1200	1200	1064	1100	2,656	-100.00(-8.33%)
Oct 03, 2008	1260	1260	1200	1200	0	-60.00(-4.76%)
Oct 02, 2008	1250	1275	1235	1260	1,438	+7.00(+0.56%)
Oct 01, 2008	1265	1270	1216	1253	780	-4.00(-0.32%)
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%)

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.