Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	5850	6075	5550	5550	48	-175.00(-3.06%)
Apr 29, 2010	6275	6500	5650	5725	74	-699.75(-10.89%)
Apr 28, 2010	6125	6950	5800	6425	264	+874.75(+15.76%)
Apr 27, 2010	5500	5750	5250	5550	41	-50.00(-0.89%)
Apr 26, 2010	6050	6125	5550	5600	74	-25.00(-0.44%)
Apr 23, 2010	6125	6225	5550	5625	87	-425.00(-7.02%)
Apr 22, 2010	5300	6700	5275	6050	595	+900.00(+17.48%)
Apr 21, 2010	5550	5750	5075	5150	216	-650.00(-11.21%)
Apr 20, 2010	4375	7692	4375	5800	1,742	+1575.00(+37.28%)
Apr 19, 2010	4275	4275	4125	4225	4	-25.00(-0.59%)
Apr 16, 2010	4225	4275	4125	4250	11	+49.75(+1.18%)
Apr 15, 2010	4175	4300	4175	4200	5	-49.75(-1.17%)
Apr 14, 2010	4100	4250	4050	4250	15	+25.00(+0.59%)
Apr 13, 2010	4100	4250	4075	4225	6	+74.75(+1.80%)
Apr 12, 2010	4250	4275	4075	4150	3	-99.75(-2.35%)
Apr 09, 2010	4300	4300	4050	4250	12	-24.75(-0.58%)
Apr 08, 2010	4200	4425	4126	4275	9	+24.75(+0.58%)
Apr 07, 2010	4300	4675	4050	4250	73	+125.00(+3.03%)
Apr 06, 2010	4425	4425	4075	4125	14	+0.00(+0.00%)
Apr 05, 2010	4250	4250	4125	4125	3	-24.75(-0.60%)
Apr 01, 2010		4150	4150	4150	0	-0.50(-0.01%)
Mar 31, 2010	4250	4250	4050	4150	2	-124.50(-2.91%)
Mar 30, 2010	4150	4300	4150	4275	7	+74.75(+1.78%)
Mar 29, 2010	4325	4325	4025	4200	8	-125.00(-2.89%)
Mar 26, 2010	4275	4350	4188	4325	8	+45.00(+1.05%)
Mar 25, 2010	4375	4450	4250	4280	7	-145.00(-3.28%)
Mar 24, 2010	4375	4425	4150	4425	15	+125.00(+2.91%)
Mar 23, 2010	4175	4375	4050	4300	32	+175.00(+4.24%)
Mar 22, 2010	4250	4250	4100	4125	11	-100.00(-2.37%)
Mar 19, 2010	4025	4225	4025	4225	3	+112.50(+2.74%)
Mar 18, 2010	4125	4250	4100	4112	5	-112.50(-2.66%)
Mar 17, 2010	4250	4250	4125	4225	18	-25.00(-0.59%)
Mar 16, 2010	4400	4425	4200	4250	7	+25.00(+0.59%)
Mar 15, 2010	4250	4550	4200	4225	17	-225.00(-5.06%)
Mar 12, 2010	4500	4575	4375	4450	15	-50.00(-1.11%)
Mar 11, 2010	4500	4600	4375	4500	16	+150.00(+3.45%)
Mar 10, 2010	4475	4625	4350	4350	51	-125.00(-2.79%)
Mar 09, 2010	4250	4475	4075	4475	59	+525.00(+13.29%)
Mar 08, 2010	4250	4250	3950	3950	19	-224.25(-5.37%)
Mar 05, 2010	4250	4250	4050	4174	7	-100.75(-2.36%)
Mar 04, 2010	4175	4275	3950	4275	7	+200.00(+4.91%)
Mar 03, 2010	4000	4250	3999	4075	8	+50.00(+1.24%)
Mar 02, 2010	4375	4375	3950	4025	15	-75.00(-1.83%)
Mar 01, 2010	4250	4250	3950	4100	25	-25.00(-0.61%)
Feb 26, 2010	4550	4550	4125	4125	11	-175.00(-4.07%)
Feb 25, 2010	4550	4550	4275	4300	5	-125.00(-2.82%)
Feb 24, 2010	4750	4750	4375	4425	23	+25.25(+0.57%)
Feb 23, 2010	4250	4625	4188	4400	37	+274.75(+6.66%)
Feb 22, 2010	4625	4625	3900	4125	88	-150.00(-3.51%)
Feb 19, 2010	4700	4700	4025	4275	63	-225.00(-5.00%)
Feb 18, 2010	5725	5975	4500	4500	294	-749.75(-14.28%)
Feb 17, 2010	4600	6100	4225	5250	164	+452.75(+9.44%)
Feb 16, 2010	3675	5000	3500	4797	67	+1247.00(+35.13%)
Feb 12, 2010		3550	3550	3550	0	+50.00(+1.43%)
Feb 11, 2010	3575	3750	3420	3500	7	-75.00(-2.10%)
Feb 10, 2010	3550	3725	3400	3575	3	-50.00(-1.38%)
Feb 09, 2010	3700	3700	3550	3625	4	-63.25(-1.71%)
Feb 08, 2010	3825	3850	3600	3688	2	-86.75(-2.30%)
Feb 05, 2010	3750	3875	3550	3775	3	+150.00(+4.14%)
Feb 04, 2010	3725	3750	3500	3625	15	-99.75(-2.68%)
Feb 03, 2010	3650	3750	3500	3725	9	+74.75(+2.05%)
Feb 02, 2010	3650	3650	3400	3650	4	+275.25(+8.16%)
Feb 01, 2010	3275	3562	3175	3375	3	-150.25(-4.26%)
Jan 29, 2010	3525	3525	3525	3525	0	-12.50(-0.35%)
Jan 28, 2010	3275	3538	3250	3538	4	+162.50(+4.81%)
Jan 27, 2010	3500	3500	3375	3375	1	-124.75(-3.56%)
Jan 26, 2010	3450	3500	3450	3500	2	+0.00(+0.00%)
Jan 25, 2010	3625	3625	3425	3500	3	-80.25(-2.24%)
Jan 22, 2010	3625	3625	3500	3580	1	-44.75(-1.23%)
Jan 21, 2010	3500	3625	3500	3625	2	+124.75(+3.56%)
Jan 20, 2010	3550	3550	3500	3500	1	+0.00(+0.00%)
Jan 19, 2010	3550	3550	3500	3500	2	-25.25(-0.72%)
Jan 15, 2010		3525	3525	3525	0	-123.00(-3.37%)
Jan 14, 2010	3725	3875	3400	3648	14	+115.75(+3.28%)
Jan 13, 2010	3725	3725	3500	3532	2	-92.50(-2.55%)
Jan 12, 2010	3750	3750	3625	3625	2	-125.00(-3.33%)
Jan 11, 2010	3875	3875	3725	3750	3	+225.00(+6.38%)
Jan 08, 2010	3868	3875	3475	3525	9	-349.75(-9.03%)
Jan 07, 2010	3900	3925	3625	3875	5	-25.25(-0.65%)
Jan 06, 2010	3625	3925	3625	3900	4	+274.75(+7.58%)
Jan 05, 2010	3775	3875	3625	3625	7	+75.25(+2.12%)
Jan 04, 2010	3600	3850	3475	3550	3	-25.00(-0.70%)
Dec 31, 2009		3575	3575	3575	0	+350.25(+10.86%)
Dec 30, 2009	3238	3375	3112	3225	7	-197.25(-5.76%)
Dec 29, 2009	3500	3500	3422	3422	0	+46.75(+1.39%)
Dec 28, 2009	3750	3750	3300	3375	4	-199.50(-5.58%)
Dec 24, 2009	3500	3875	3500	3575	5	+49.75(+1.41%)
Dec 23, 2009	3525	3525	3250	3525	3	+224.75(+6.81%)
Dec 22, 2009	3275	3622	3250	3300	2	+25.25(+0.77%)
Dec 21, 2009	3500	3500	3275	3275	8	+200.00(+6.50%)
Dec 18, 2009	3500	3500	3075	3075	4	-250.25(-7.53%)
Dec 17, 2009	3675	3675	3312	3325	5	-224.75(-6.33%)
Dec 16, 2009	3425	3550	3075	3550	20	+300.00(+9.23%)
Dec 15, 2009	3175	3450	3175	3250	3	-262.50(-7.47%)
Dec 14, 2009	3875	3875	2950	3512	25	-62.50(-1.75%)
Dec 11, 2009	3750	3872	3500	3575	5	-175.00(-4.67%)
Dec 10, 2009	3725	4000	3500	3750	5	+75.00(+2.04%)
Dec 09, 2009	3700	4000	3622	3675	6	-25.00(-0.68%)
Dec 08, 2009	3250	3700	3225	3700	3	+225.50(+6.49%)
Dec 07, 2009	3475	3475	3300	3474	7	+174.50(+5.29%)
Dec 04, 2009	3625	3625	3000	3300	27	-275.00(-7.69%)
Dec 03, 2009	3575	3620	3575	3575	0	-50.00(-1.38%)
Dec 02, 2009	3750	3750	3550	3625	0	-47.00(-1.28%)
Dec 01, 2009	4650	4650	3625	3672	1	-77.75(-2.07%)
Nov 30, 2009	3975	3975	3625	3750	1	+99.75(+2.73%)
Nov 25, 2009		3650	3650	3650	0	-175.00(-4.58%)
Nov 24, 2009	3775	3825	3725	3825	2	-25.25(-0.66%)
Nov 23, 2009	3725	4000	3600	3850	10	+50.00(+1.32%)
Nov 20, 2009	3950	4000	3748	3800	3	-199.75(-4.99%)
Nov 19, 2009	4150	4150	3875	4000	1	+250.00(+6.67%)
Nov 18, 2009	4225	4225	3750	3750	2	-300.25(-7.41%)
Nov 17, 2009	4175	4250	3725	4050	11	-132.25(-3.16%)
Nov 16, 2009	4125	4200	3900	4182	5	+54.25(+1.31%)
Nov 13, 2009	3875	4128	3875	4128	5	+128.25(+3.21%)
Nov 12, 2009	3875	4025	3800	4000	1	+6.00(+0.15%)
Nov 11, 2009	3875	4250	3775	3994	1	+119.00(+3.07%)
Nov 10, 2009	4125	4200	3875	3875	4	-450.00(-10.40%)
Nov 09, 2009	4025	4325	4025	4325	12	+200.00(+4.85%)
Nov 06, 2009	3875	4125	3875	4125	10	+125.00(+3.12%)
Nov 05, 2009	3850	4350	3850	4000	6	-0.25(-0.01%)
Nov 04, 2009	4300	4300	4000	4000	2	-324.75(-7.51%)
Nov 03, 2009	4000	4325	4000	4325	3	-300.00(-6.49%)
Nov 02, 2009	4000	4625	4000	4625	15	+707.00(+18.04%)
Oct 30, 2009	4150	4150	3875	3918	5	-7.00(-0.18%)
Oct 29, 2009	3550	4325	3438	3925	3	+299.75(+8.27%)
Oct 28, 2009	3775	3775	2800	3625	28	-249.75(-6.45%)
Oct 27, 2009	4050	4075	3575	3875	32	-175.00(-4.32%)
Oct 26, 2009	4250	4250	4050	4050	21	-175.25(-4.15%)
Oct 23, 2009	4175	4400	4175	4225	26	-17.75(-0.42%)
Oct 22, 2009	4315	4315	4175	4243	2	-131.75(-3.01%)
Oct 21, 2009	4350	4375	4300	4375	5	+107.00(+2.51%)
Oct 20, 2009	4375	4475	4200	4268	8	-7.25(-0.17%)
Oct 19, 2009	4625	4625	4200	4275	7	-349.75(-7.56%)
Oct 16, 2009	4575	4625	4550	4625	5	+224.75(+5.11%)
Oct 15, 2009	4700	4700	4400	4400	12	-250.00(-5.38%)
Oct 14, 2009	4975	4975	4500	4650	5	+197.75(+4.44%)
Oct 13, 2009	4625	4675	4452	4452	7	-97.75(-2.15%)
Oct 12, 2009	4550	4675	4500	4550	11	+0.00(+0.00%)
Oct 09, 2009	4525	4625	4470	4550	4	+25.00(+0.55%)
Oct 08, 2009	4425	4850	4425	4525	3	+25.00(+0.56%)
Oct 07, 2009	4525	4700	4200	4500	26	-25.00(-0.55%)
Oct 06, 2009	4475	4700	4475	4525	12	+150.00(+3.43%)
Oct 05, 2009	5000	5000	4075	4375	52	-575.00(-11.62%)
Oct 02, 2009	5025	5025	4950	4950	10	-300.25(-5.72%)
Oct 01, 2009	5625	5625	5125	5250	9	-374.75(-6.66%)
Sep 30, 2009	5125	6125	5125	5625	40	+649.75(+13.06%)
Sep 29, 2009	5125	5125	4950	4975	1	-52.25(-1.04%)
Sep 28, 2009	5125	5260	4950	5028	1	-97.50(-1.90%)
Sep 25, 2009	4975	5260	4975	5125	3	+200.00(+4.06%)
Sep 24, 2009	5000	5000	4875	4925	3	-138.75(-2.74%)
Sep 23, 2009	5050	5105	4825	5064	3	+88.75(+1.78%)
Sep 22, 2009	4975	5000	4975	4975	2	-50.00(-1.00%)
Sep 21, 2009	5025	5050	5025	5025	3	+0.00(+0.00%)
Sep 18, 2009	5125	5175	4975	5025	2	-125.00(-2.43%)
Sep 17, 2009	4975	5270	4975	5150	4	+37.50(+0.73%)
Sep 16, 2009	5300	5325	4250	5112	5	-137.50(-2.62%)
Sep 15, 2009	5190	5325	5190	5250	1	-75.00(-1.41%)
Sep 14, 2009	5175	5325	4900	5325	2	+125.00(+2.40%)
Sep 11, 2009	5250	5250	5200	5200	1	-193.25(-3.58%)
Sep 10, 2009	5225	5400	5225	5393	2	+268.25(+5.23%)
Sep 09, 2009	5125	5250	5125	5125	1	-124.75(-2.38%)
Sep 08, 2009	5025	5250	5025	5250	1	+224.75(+4.47%)
Sep 04, 2009	5075	5162	4875	5025	1	-224.75(-4.28%)
Sep 03, 2009	5428	5428	5025	5250	2	+124.75(+2.43%)
Sep 02, 2009	5125	5125	5000	5125	0	+125.00(+2.50%)
Sep 01, 2009	4988	5200	4950	5000	0	+100.00(+2.04%)
Aug 31, 2009	5175	5175	4900	4900	2	-150.00(-2.97%)
Aug 28, 2009	4925	5100	4920	5050	1	+150.00(+3.06%)
Aug 27, 2009	4935	5450	4875	4900	1	-525.25(-9.68%)
Aug 26, 2009	4850	5625	4850	5425	3	+650.00(+13.61%)
Aug 25, 2009	5075	5075	4775	4775	6	-350.00(-6.83%)
Aug 24, 2009	5000	5500	5000	5125	6	-249.50(-4.64%)
Aug 21, 2009	5025	5375	5000	5375	4	-125.00(-2.27%)
Aug 20, 2009	5250	5500	5200	5500	7	+124.75(+2.32%)
Aug 19, 2009	5550	5550	5375	5375	0	-34.00(-0.63%)
Aug 18, 2009	5150	5425	5000	5409	2	+284.00(+5.54%)
Aug 17, 2009	5000	5625	5000	5125	1	-50.00(-0.97%)
Aug 14, 2009	5400	5875	5175	5175	4	-99.75(-1.89%)
Aug 13, 2009	5225	5275	5150	5275	2	-50.25(-0.94%)
Aug 12, 2009	5275	5450	5250	5325	5	+0.00(+0.00%)
Aug 11, 2009	5375	5375	5275	5325	2	-50.00(-0.93%)
Aug 10, 2009	5375	5450	5250	5375	4	+0.00(+0.00%)
Aug 07, 2009	5725	5905	5375	5375	2	-150.25(-2.72%)
Aug 06, 2009	5975	5975	5525	5525	1	-349.50(-5.95%)
Aug 05, 2009	5875	6025	5875	5875	4	-0.25(-0.00%)
Aug 04, 2009	5800	5875	5550	5875	5	+50.00(+0.86%)
Aug 03, 2009	6175	6175	5775	5825	2	-50.00(-0.85%)
Jul 31, 2009	5900	6228	5775	5875	2	-375.00(-6.00%)
Jul 30, 2009	6000	6250	5750	6250	1	+325.00(+5.49%)
Jul 29, 2009	5625	5925	5625	5925	5	+300.00(+5.33%)
Jul 28, 2009	5600	5625	5375	5625	5	+250.00(+4.65%)
Jul 27, 2009	5416	5625	5375	5375	3	-25.00(-0.46%)
Jul 24, 2009	5700	5750	5375	5400	3	-300.00(-5.26%)
Jul 23, 2009	5250	5750	5225	5700	9	+501.00(+9.64%)
Jul 22, 2009	4850	5199	4775	5199	1	+249.00(+5.03%)
Jul 21, 2009	5100	5250	4950	4950	6	+424.75(+9.39%)
Jul 20, 2009	4500	4950	4488	4525	2	-24.75(-0.54%)
Jul 17, 2009	4625	5112	4550	4550	4	-200.00(-4.21%)
Jul 16, 2009	4800	5250	4050	4750	16	-102.50(-2.11%)
Jul 15, 2009	4750	4875	4725	4852	2	+102.50(+2.16%)
Jul 14, 2009	4625	4750	4625	4750	1	+250.00(+5.56%)
Jul 13, 2009	4525	4525	4500	4500	0	-124.75(-2.70%)
Jul 10, 2009	4587	4625	4587	4625	0	+124.75(+2.77%)
Jul 09, 2009	4525	4525	4250	4500	0	-125.00(-2.70%)
Jul 08, 2009	4625	4625	4625	4625	0	-125.00(-2.63%)
Jul 07, 2009	4500	4750	4500	4750	1	+120.25(+2.60%)
Jul 06, 2009	4675	4675	4630	4630	0	-20.25(-0.44%)
Jul 02, 2009	4500	4975	4500	4650	2	-74.75(-1.58%)
Jul 01, 2009	4650	4725	4500	4725	2	+224.75(+4.99%)
Jun 30, 2009	4525	4525	4425	4500	2	+0.00(+0.00%)
Jun 29, 2009	4733	4733	4375	4500	0	-125.00(-2.70%)
Jun 26, 2009	4550	4625	4500	4625	0	-0.25(-0.01%)
Jun 25, 2009	4816	4816	4500	4625	6	+250.25(+5.72%)
Jun 24, 2009	4650	4975	4375	4375	2	-325.00(-6.91%)
Jun 23, 2009	4875	5000	4625	4700	5	-25.00(-0.53%)
Jun 22, 2009	5100	5125	4725	4725	5	+100.00(+2.16%)
Jun 19, 2009	5000	5000	4625	4625	0	-125.00(-2.63%)
Jun 18, 2009	4725	5225	4700	4750	3	-250.00(-5.00%)
Jun 17, 2009	5250	5250	4975	5000	2	+125.00(+2.56%)
Jun 16, 2009	4750	5186	4750	4875	0	+0.00(+0.00%)
Jun 15, 2009	4775	5000	4750	4875	0	-125.00(-2.50%)
Jun 12, 2009	4750	5250	4750	5000	4	+125.00(+2.56%)
Jun 11, 2009	4950	5000	4875	4875	2	-125.25(-2.50%)
Jun 10, 2009	4850	5125	4825	5000	4	+198.25(+4.13%)
Jun 09, 2009	4800	4802	4750	4802	0	+52.00(+1.09%)
Jun 08, 2009	4750	5225	4750	4750	3	-100.25(-2.07%)
Jun 05, 2009	5000	5000	4850	4850	0	-48.50(-0.99%)
Jun 04, 2009	5250	5250	4899	4899	0	-351.00(-6.69%)
Jun 03, 2009	5250	5250	5250	5250	0	+449.75(+9.37%)
Jun 02, 2009	4750	4875	4750	4800	3	-100.00(-2.04%)
Jun 01, 2009	5075	5175	4875	4900	11	+149.75(+3.15%)
May 29, 2009	5000	5000	4750	4750	2	-249.75(-5.00%)
May 28, 2009	4925	5000	4825	5000	6	+50.00(+1.01%)
May 27, 2009	5000	5000	4950	4950	3	+0.00(+0.00%)
May 26, 2009	5000	5000	4900	4950	2	-50.00(-1.00%)
May 22, 2009	5000	5375	4900	5000	4	-75.00(-1.48%)
May 21, 2009	5250	5250	4875	5075	2	-174.75(-3.33%)
May 20, 2009	5400	5400	5000	5250	5	-125.25(-2.33%)
May 19, 2009	5488	5900	5375	5375	2	-107.50(-1.96%)
May 18, 2009	5700	5775	5415	5482	3	+132.50(+2.48%)
May 15, 2009	5925	5925	5250	5350	3	-400.25(-6.96%)
May 14, 2009	5625	5925	5625	5750	4	+450.25(+8.50%)
May 13, 2009	5850	5850	5275	5300	1	-325.00(-5.78%)
May 12, 2009	5625	5950	5275	5625	3	-125.00(-2.17%)
May 11, 2009	5375	5975	5375	5750	4	+249.75(+4.54%)
May 08, 2009	5600	6000	5500	5500	1	-214.75(-3.76%)
May 07, 2009	5800	6250	5500	5715	7	+215.00(+3.91%)
May 06, 2009	6350	6375	5425	5500	5	+125.00(+2.33%)
May 05, 2009	5500	6250	5375	5375	4	-416.25(-7.19%)
May 04, 2009	6475	6500	5375	5791	12	-258.75(-4.28%)

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.