Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1146	1157	1136	1141	0	-3.53(-0.31%)
Sep 29, 2010	1147	1149	1140	1145	0	-2.97(-0.26%)
Sep 28, 2010	1142	1150	1132	1148	0	+5.54(+0.49%)
Sep 27, 2010	1149	1150	1142	1142	0	-6.51(-0.57%)
Sep 24, 2010	1132	1149	1132	1149	0	+23.84(+2.12%)
Sep 23, 2010	1131	1137	1123	1125	0	-9.45(-0.83%)
Sep 22, 2010	1139	1144	1132	1134	0	-5.50(-0.48%)
Sep 21, 2010	1143	1149	1136	1140	0	-2.93(-0.26%)
Sep 20, 2010	1127	1145	1127	1143	0	+17.12(+1.52%)
Sep 17, 2010	1126	1131	1122	1126	0	+0.52(+0.05%)
Sep 15, 2010	1119	1126	1115	1125	0	+3.97(+0.35%)
Sep 14, 2010	1121	1127	1116	1121	0	-0.80(-0.07%)
Sep 13, 2010	1113	1124	1113	1122	0	+12.35(+1.11%)
Sep 10, 2010	1105	1111	1104	1110	0	+5.37(+0.49%)
Sep 09, 2010	1101	1110	1101	1104	0	+5.31(+0.48%)
Sep 08, 2010	1092	1103	1092	1099	0	+7.03(+0.64%)
Sep 07, 2010	1103	1103	1091	1092	0	-12.67(-1.15%)
Sep 03, 2010	1094	1105	1094	1105	0	+14.41(+1.32%)
Sep 02, 2010	1081	1090	1080	1090	0	+9.81(+0.91%)
Sep 01, 2010	1050	1081	1050	1080	0	+30.96(+2.95%)
Aug 31, 2010	1047	1055	1041	1049	0	+0.41(+0.04%)
Aug 30, 2010	1063	1064	1049	1049	0	-15.67(-1.47%)
Aug 27, 2010	1049	1065	1040	1065	0	+17.37(+1.66%)
Aug 26, 2010	1056	1061	1045	1047	0	-8.11(-0.77%)
Aug 25, 2010	1049	1059	1040	1055	0	+3.46(+0.33%)
Aug 24, 2010	1063	1063	1047	1052	0	-15.49(-1.45%)
Aug 23, 2010	1073	1082	1067	1067	0	-4.33(-0.40%)
Aug 20, 2010	1076	1076	1064	1072	0	-3.94(-0.37%)
Aug 19, 2010	1092	1092	1071	1076	0	-18.53(-1.69%)
Aug 18, 2010	1092	1100	1086	1094	0	+1.62(+0.15%)
Aug 17, 2010	1081	1100	1081	1093	0	+13.16(+1.22%)
Aug 16, 2010	1077	1083	1069	1079	0	+0.13(+0.01%)
Aug 13, 2010	1082	1086	1079	1079	0	-4.36(-0.40%)
Aug 12, 2010	1081	1087	1077	1084	0	-5.86(-0.54%)
Aug 11, 2010	1117	1117	1089	1089	0	-31.59(-2.82%)
Aug 10, 2010	1123	1127	1112	1121	0	-6.73(-0.60%)
Aug 09, 2010	1123	1129	1121	1128	0	+6.15(+0.55%)
Aug 06, 2010	1122	1123	1107	1122	0	-4.17(-0.37%)
Aug 05, 2010	1126	1127	1119	1126	0	-1.43(-0.13%)
Aug 04, 2010	1121	1129	1119	1127	0	+6.78(+0.61%)
Aug 03, 2010	1125	1125	1117	1120	0	-5.40(-0.48%)
Aug 02, 2010	1108	1127	1108	1126	0	+24.26(+2.20%)
Jul 30, 2010	1098	1106	1088	1102	0	+0.07(+0.01%)
Jul 29, 2010	1108	1116	1093	1102	0	-4.60(-0.42%)
Jul 28, 2010	1113	1115	1103	1106	0	-7.71(-0.69%)
Jul 27, 2010	1117	1121	1110	1114	0	-1.17(-0.10%)
Jul 26, 2010	1103	1115	1101	1115	0	+12.35(+1.12%)
Jul 23, 2010	1092	1104	1088	1103	0	+8.99(+0.82%)
Jul 22, 2010	1072	1098	1072	1094	0	+24.08(+2.25%)
Jul 21, 2010	1087	1089	1065	1070	0	-13.89(-1.28%)
Jul 20, 2010	1065	1084	1057	1083	0	+12.23(+1.14%)
Jul 19, 2010	1067	1075	1061	1071	0	+6.37(+0.60%)
Jul 16, 2010	1094	1094	1063	1065	0	-31.60(-2.88%)
Jul 15, 2010	1094	1099	1081	1096	0	+1.31(+0.12%)
Jul 14, 2010	1096	1099	1088	1095	0	-0.17(-0.02%)
Jul 13, 2010	1081	1099	1081	1095	0	+16.59(+1.54%)
Jul 12, 2010	1077	1081	1070	1079	0	+0.79(+0.07%)
Jul 09, 2010	1070	1078	1068	1078	0	+7.71(+0.72%)
Jul 08, 2010	1063	1071	1058	1070	0	+9.98(+0.94%)
Jul 07, 2010	1029	1061	1029	1060	0	+32.21(+3.13%)
Jul 06, 2010	1028	1042	1018	1028	0	+5.48(+0.54%)
Jul 02, 2010	1028	1033	1016	1023	0	-4.79(-0.47%)
Jul 01, 2010	1031	1034	1011	1027	0	-3.34(-0.32%)
Jun 30, 2010	1041	1048	1028	1031	0	-10.53(-1.01%)
Jun 29, 2010	1071	1071	1035	1041	0	-35.52(-3.30%)
Jun 25, 2010	1075	1084	1068	1077	0	+3.07(+0.29%)
Jun 24, 2010	1091	1091	1072	1074	0	-18.35(-1.68%)
Jun 23, 2010	1096	1100	1085	1092	0	-3.27(-0.30%)
Jun 22, 2010	1114	1118	1094	1095	0	-17.89(-1.61%)
Jun 21, 2010	1123	1131	1108	1113	0	-4.31(-0.39%)
Jun 18, 2010	1116	1121	1114	1118	0	+1.47(+0.13%)
Jun 17, 2010	1116	1118	1106	1116	0	+1.43(+0.13%)
Jun 16, 2010	1114	1119	1107	1115	0	-0.62(-0.06%)
Jun 15, 2010	1091	1116	1091	1115	0	+25.60(+2.35%)
Jun 14, 2010	1095	1106	1089	1090	0	-1.97(-0.18%)
Jun 11, 2010	1083	1092	1077	1092	0	+4.76(+0.44%)
Jun 10, 2010	1059	1088	1059	1087	0	+31.15(+2.95%)
Jun 09, 2010	1063	1078	1052	1056	0	-6.31(-0.59%)
Jun 08, 2010	1051	1063	1042	1062	0	+11.53(+1.10%)
Jun 07, 2010	1066	1071	1050	1050	0	-14.41(-1.35%)
Jun 04, 2010	1098	1098	1060	1065	0	-37.95(-3.44%)
Jun 03, 2010	1099	1106	1092	1103	0	+4.45(+0.41%)
Jun 02, 2010	1073	1099	1072	1098	0	+27.67(+2.58%)
Jun 01, 2010	1087	1095	1070	1071	0	-18.70(-1.72%)
May 28, 2010	1103	1089	1089	1089	576,242,688	-13.65(-1.24%)
May 27, 2010	1074	1104	1074	1103	0	+35.11(+3.29%)
May 26, 2010	1076	1091	1066	1068	0	-6.08(-0.57%)
May 25, 2010	1067	1075	1041	1074	0	+0.38(+0.04%)
May 24, 2010	1085	1090	1073	1074	0	-14.04(-1.29%)
May 21, 2010	1067	1090	1056	1088	0	+16.10(+1.50%)
May 20, 2010	1077	1095	1072	1072	0	-43.46(-3.90%)
May 19, 2010	1120	1124	1101	1115	0	-5.75(-0.51%)
May 18, 2010	1139	1149	1117	1121	0	-16.14(-1.42%)
May 17, 2010	1137	1142	1115	1137	0	+1.26(+0.11%)
May 14, 2010	1157	1157	1126	1136	0	-21.76(-1.88%)
May 13, 2010	1170	1174	1156	1157	0	-14.23(-1.21%)
May 12, 2010	1155	1173	1155	1172	0	+15.88(+1.37%)
May 11, 2010	1165	1170	1154	1156	0	-3.94(-0.34%)
May 10, 2010	1151	1160	1147	1160	0	+48.85(+4.40%)
May 07, 2010	1127	1135	1094	1111	0	-17.27(-1.53%)
May 06, 2010	1164	1168	1066	1128	0	-37.72(-3.24%)
May 05, 2010	1166	1176	1161	1166	0	-7.73(-0.66%)
May 04, 2010	1198	1198	1168	1174	0	-28.66(-2.38%)
May 03, 2010	1189	1205	1189	1202	0	+15.57(+1.31%)
Apr 30, 2010	1207	1208	1186	1187	0	-20.09(-1.66%)
Apr 29, 2010	1193	1209	1193	1207	0	+15.42(+1.29%)
Apr 28, 2010	1185	1195	1182	1191	0	+7.65(+0.65%)
Apr 27, 2010	1210	1211	1182	1184	0	-28.34(-2.34%)
Apr 26, 2010	1217	1220	1211	1212	0	-5.23(-0.43%)
Apr 23, 2010	1208	1217	1205	1217	0	+8.61(+0.71%)
Apr 22, 2010	1203	1210	1190	1209	0	+2.73(+0.23%)
Apr 21, 2010	1207	1211	1199	1206	0	-1.23(-0.10%)
Apr 20, 2010	1199	1209	1199	1207	0	+9.65(+0.81%)
Apr 19, 2010	1192	1198	1184	1198	0	+5.39(+0.45%)
Apr 16, 2010	1210	1210	1187	1192	0	-19.54(-1.61%)
Apr 15, 2010	1211	1214	1208	1212	0	+1.02(+0.08%)
Apr 14, 2010	1199	1211	1199	1211	0	+13.35(+1.12%)
Apr 13, 2010	1196	1199	1189	1197	0	+0.82(+0.07%)
Apr 12, 2010	1195	1199	1195	1196	0	+2.11(+0.18%)
Apr 09, 2010	1187	1195	1187	1194	0	+7.93(+0.67%)
Apr 08, 2010	1182	1189	1175	1186	0	+3.99(+0.34%)
Apr 07, 2010	1188	1190	1177	1182	0	-6.99(-0.59%)
Apr 06, 2010	1186	1192	1183	1189	0	+2.00(+0.17%)
Apr 05, 2010	1179	1188	1179	1187	0	+9.34(+0.79%)
Apr 01, 2010	1171	1178	1178	1178	4,006,870,016	+8.67(+0.74%)
Mar 31, 2010	1172	1175	1166	1169	0	-3.84(-0.33%)
Mar 30, 2010	1174	1178	1169	1173	0	+0.05(+0.00%)
Mar 29, 2010	1168	1175	1168	1173	0	+6.63(+0.57%)
Mar 26, 2010	1168	1174	1161	1167	0	+0.86(+0.07%)
Mar 25, 2010	1170	1181	1165	1166	0	-1.99(-0.17%)
Mar 24, 2010	1173	1173	1166	1168	0	-6.45(-0.55%)
Mar 23, 2010	1166	1175	1164	1174	0	+8.36(+0.72%)
Mar 22, 2010	1157	1168	1153	1166	0	+5.91(+0.51%)
Mar 19, 2010	1167	1169	1155	1160	0	-5.93(-0.51%)
Mar 18, 2010	1166	1168	1161	1166	0	-0.38(-0.03%)
Mar 17, 2010	1160	1170	1160	1166	0	+6.75(+0.58%)
Mar 16, 2010	1151	1160	1150	1159	0	+8.95(+0.78%)
Mar 15, 2010	1144	1151	1143	1151	0	+0.52(+0.05%)
Mar 12, 2010	1152	1153	1147	1150	0	-0.25(-0.02%)
Mar 11, 2010	1144	1150	1139	1150	0	+4.63(+0.40%)
Mar 10, 2010	1140	1148	1140	1146	0	+5.16(+0.45%)
Mar 09, 2010	1138	1145	1135	1140	0	+1.95(+0.17%)
Mar 08, 2010	1138	1141	1137	1138	0	-0.20(-0.02%)
Mar 05, 2010	1125	1139	1125	1139	0	+15.73(+1.40%)
Mar 04, 2010	1119	1124	1117	1123	0	+4.18(+0.37%)
Mar 03, 2010	1119	1126	1117	1119	0	+0.48(+0.04%)
Mar 02, 2010	1117	1123	1117	1118	0	+2.60(+0.23%)
Mar 01, 2010	1105	1116	1105	1116	0	+11.22(+1.02%)
Feb 26, 2010	1103	1107	1098	1104	0	+1.55(+0.14%)
Feb 25, 2010	1101	1104	1086	1103	0	-2.30(-0.21%)
Feb 24, 2010	1096	1106	1096	1105	0	+10.64(+0.97%)
Feb 23, 2010	1107	1109	1092	1095	0	-13.41(-1.21%)
Feb 22, 2010	1110	1112	1105	1108	0	-1.16(-0.10%)
Feb 19, 2010	1105	1112	1101	1109	0	+2.42(+0.22%)
Feb 18, 2010	1099	1108	1097	1107	0	+7.24(+0.66%)
Feb 17, 2010	1096	1101	1095	1100	0	+4.64(+0.42%)
Feb 16, 2010	1079	1096	1079	1095	0	+19.36(+1.80%)
Feb 12, 2010	1076	1076	1076	1076	4,160,679,936	-2.96(-0.27%)
Feb 11, 2010	1067	1080	1061	1078	0	+10.34(+0.97%)
Feb 10, 2010	1070	1074	1059	1068	0	-2.39(-0.22%)
Feb 09, 2010	1060	1079	1060	1071	0	+13.78(+1.30%)
Feb 08, 2010	1066	1071	1057	1057	0	-9.45(-0.89%)
Feb 05, 2010	1064	1067	1044	1066	0	+3.08(+0.29%)
Feb 04, 2010	1097	1097	1063	1063	0	-34.17(-3.11%)
Feb 03, 2010	1101	1103	1094	1097	0	-6.04(-0.55%)
Feb 02, 2010	1090	1105	1088	1103	0	+14.13(+1.30%)
Feb 01, 2010	1074	1089	1074	1089	0	+15.32(+1.43%)
Jan 29, 2010	1088	1096	1072	1074	0	-10.66(-0.98%)
Jan 28, 2010	1097	1100	1078	1085	0	-12.97(-1.18%)
Jan 27, 2010	1092	1100	1083	1098	0	+5.33(+0.49%)
Jan 26, 2010	1096	1104	1090	1092	0	-4.61(-0.42%)
Jan 25, 2010	1092	1103	1092	1097	0	+5.02(+0.46%)
Jan 22, 2010	1115	1115	1090	1092	0	-24.72(-2.21%)
Jan 21, 2010	1139	1142	1115	1116	0	-21.56(-1.89%)
Jan 20, 2010	1148	1148	1129	1138	0	-12.19(-1.06%)
Jan 19, 2010	1136	1150	1136	1150	0	+14.20(+1.25%)
Jan 15, 2010	1148	1136	1136	1136	463,762,688	-12.43(-1.08%)
Jan 14, 2010	1146	1150	1144	1148	0	+2.78(+0.24%)
Jan 13, 2010	1137	1148	1133	1146	0	+9.46(+0.83%)
Jan 12, 2010	1144	1144	1132	1136	0	-10.76(-0.94%)
Jan 11, 2010	1146	1150	1047	1147	0	+13.99(+1.23%)
Jan 04, 2010	1117	1134	1117	1133	0	+17.89(+1.60%)
Jan 01, 2010	1115	1115	1115	1115	0	+0.00(+0.00%)
Dec 31, 2009	1127	1128	1115	1115	0	-11.32(-1.00%)
Dec 30, 2009	1126	1126	1122	1126	0	+0.22(+0.02%)
Dec 29, 2009	1129	1130	1126	1126	0	-1.58(-0.14%)
Dec 28, 2009	1128	1130	1124	1128	0	+1.30(+0.12%)
Dec 25, 2009	1121	1126	1121	1126	0	+0.00(+0.00%)
Dec 24, 2009	1121	1126	1121	1126	0	+5.89(+0.53%)
Dec 23, 2009	1119	1122	1116	1121	0	+2.57(+0.23%)
Dec 22, 2009	1115	1120	1115	1118	0	+3.97(+0.36%)
Dec 21, 2009	1105	1118	1105	1114	0	+11.58(+1.05%)
Dec 18, 2009	1098	1104	1094	1102	0	+6.39(+0.58%)
Dec 17, 2009	1106	1106	1096	1096	0	-13.10(-1.18%)
Dec 16, 2009	1109	1116	1108	1109	0	+1.25(+0.11%)
Dec 15, 2009	1114	1114	1105	1108	0	-6.18(-0.55%)
Dec 14, 2009	1108	1115	1108	1114	0	+7.70(+0.70%)
Dec 11, 2009	1104	1108	1101	1106	0	+4.06(+0.37%)
Dec 10, 2009	1099	1106	1099	1102	0	+6.40(+0.58%)
Dec 09, 2009	1091	1097	1086	1096	0	+4.01(+0.37%)
Dec 08, 2009	1103	1103	1089	1092	0	-11.31(-1.03%)
Dec 07, 2009	1106	1111	1101	1103	0	-2.73(-0.25%)
Dec 04, 2009	1100	1119	1097	1106	0	+6.06(+0.55%)
Dec 03, 2009	1111	1117	1099	1100	0	-9.32(-0.84%)
Dec 02, 2009	1109	1116	1105	1109	0	+0.38(+0.03%)
Dec 01, 2009	1099	1112	1099	1109	0	+13.23(+1.21%)
Nov 30, 2009	1091	1097	1086	1096	0	+4.14(+0.38%)
Nov 27, 2009	1105	1105	1084	1091	0	-19.14(-1.72%)
Nov 26, 2009	1106	1111	1105	1111	0	+0.00(+0.00%)
Nov 25, 2009	1106	1111	1105	1111	0	+4.98(+0.45%)
Nov 24, 2009	1106	1108	1098	1106	0	-0.59(-0.05%)
Nov 23, 2009	1095	1112	1095	1106	0	+14.86(+1.36%)
Nov 20, 2009	1095	1095	1087	1091	0	-3.52(-0.32%)
Nov 19, 2009	1106	1106	1088	1095	0	-14.90(-1.34%)
Nov 18, 2009	1109	1111	1103	1110	0	-0.52(-0.05%)
Nov 17, 2009	1109	1111	1102	1110	0	+1.02(+0.09%)
Nov 16, 2009	1094	1114	1094	1109	0	+15.82(+1.45%)
Nov 13, 2009	1090	1098	1085	1093	0	+6.24(+0.57%)
Nov 12, 2009	1098	1102	1085	1087	0	-11.27(-1.03%)
Nov 11, 2009	1096	1105	1094	1099	0	+5.50(+0.50%)
Nov 10, 2009	1092	1096	1087	1093	0	-0.07(-0.01%)
Nov 09, 2009	1072	1093	1072	1093	0	+23.78(+2.22%)
Nov 06, 2009	1065	1071	1059	1069	0	+2.67(+0.25%)
Nov 05, 2009	1047	1067	1047	1067	0	+20.13(+1.92%)
Nov 04, 2009	1047	1061	1045	1046	0	+1.09(+0.10%)
Nov 03, 2009	1041	1046	1034	1045	0	+2.53(+0.24%)
Nov 02, 2009	1036	1052	1029	1043	0	+6.69(+0.65%)
Oct 30, 2009	1065	1065	1033	1036	0	-29.92(-2.81%)
Oct 29, 2009	1044	1067	1044	1066	0	+23.48(+2.25%)
Oct 28, 2009	1062	1063	1042	1043	0	-20.78(-1.95%)
Oct 27, 2009	1068	1072	1061	1063	0	-3.54(-0.33%)
Oct 26, 2009	1089	1092	1065	1067	0	-12.65(-1.17%)
Oct 23, 2009	1083	1084	1075	1080	0	-13.31(-1.22%)
Oct 22, 2009	1081	1095	1074	1093	0	+11.51(+1.06%)
Oct 21, 2009	1090	1101	1081	1081	0	-9.66(-0.89%)
Oct 20, 2009	1086	1092	1086	1091	0	-6.85(-0.62%)
Oct 19, 2009	1088	1100	1086	1098	0	+10.23(+0.94%)
Oct 16, 2009	1095	1095	1082	1088	0	-8.88(-0.81%)
Oct 15, 2009	1090	1097	1086	1097	0	+4.54(+0.42%)
Oct 14, 2009	1079	1093	1079	1092	0	+18.83(+1.75%)
Oct 13, 2009	1075	1075	1067	1073	0	-3.00(-0.28%)
Oct 12, 2009	1078	1079	1072	1076	0	+4.70(+0.44%)
Oct 09, 2009	1065	1072	1063	1071	0	+6.01(+0.56%)
Oct 08, 2009	1060	1071	1060	1065	0	+7.90(+0.75%)
Oct 07, 2009	1054	1058	1050	1058	0	+2.86(+0.27%)
Oct 06, 2009	1042	1061	1042	1055	0	+14.26(+1.37%)
Oct 05, 2009	1027	1043	1026	1040	0	+15.25(+1.49%)
Oct 02, 2009	1030	1031	1020	1025	0	-4.64(-0.45%)

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.