Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	111.78	113.40	111.33	112.77	77,807	+0.90(+0.81%)
May 28, 2009	109.97	112.23	107.62	111.87	59,409	+2.98(+2.74%)
May 27, 2009	110.51	113.13	108.43	108.89	58,087	-1.81(-1.63%)
May 26, 2009	106.36	112.77	106.36	110.69	46,377	+3.98(+3.73%)
May 22, 2009	113.22	114.49	106.17	106.72	64,018	-5.69(-5.06%)
May 21, 2009	110.78	113.77	107.08	112.41	60,555	+0.72(+0.65%)
May 20, 2009	115.30	116.93	111.60	111.69	61,287	-2.89(-2.52%)
May 19, 2009	116.57	116.84	113.95	114.58	69,444	-1.54(-1.32%)
May 18, 2009	114.13	116.30	112.95	116.11	45,651	+3.89(+3.46%)
May 15, 2009	114.04	115.12	111.05	112.23	30,598	-1.72(-1.51%)
May 14, 2009	111.51	116.93	110.24	113.95	59,194	+2.53(+2.27%)
May 13, 2009	111.05	113.95	110.15	111.42	58,235	-0.63(-0.56%)
May 12, 2009	115.93	117.38	109.61	112.05	45,090	-3.61(-3.13%)
May 11, 2009	117.47	118.73	113.13	115.66	34,150	-2.62(-2.22%)
May 08, 2009	116.93	120.45	115.39	118.28	91,875	+4.61(+4.05%)
May 07, 2009	102.29	117.20	99.40	113.67	139,818	+14.37(+14.47%)
May 06, 2009	102.83	102.83	98.04	99.31	40,313	-2.26(-2.22%)
May 05, 2009	99.94	102.56	98.86	101.57	29,866	+1.54(+1.54%)
May 04, 2009	100.75	101.20	99.13	100.03	46,145	-0.18(-0.18%)
May 01, 2009	100.57	100.57	98.95	100.21	23,809	-0.27(-0.27%)
Apr 30, 2009	102.47	103.64	100.12	100.48	41,346	-1.81(-1.77%)
Apr 29, 2009	99.22	102.74	97.77	102.29	37,473	+4.07(+4.14%)
Apr 28, 2009	99.04	100.30	98.04	98.22	18,905	-1.90(-1.89%)
Apr 27, 2009	97.14	101.48	97.14	100.12	31,349	+1.72(+1.74%)
Apr 24, 2009	99.40	100.57	96.60	98.40	49,328	-0.45(-0.46%)
Apr 23, 2009	97.86	100.12	96.05	98.86	56,894	+1.27(+1.30%)
Apr 22, 2009	95.06	100.48	95.06	97.59	39,468	-1.81(-1.82%)
Apr 21, 2009	99.76	102.56	96.60	99.40	86,050	-1.54(-1.52%)
Apr 20, 2009	101.57	104.19	99.58	100.93	32,470	-2.80(-2.70%)
Apr 17, 2009	105.81	106.27	102.83	103.73	31,978	-1.72(-1.63%)
Apr 16, 2009	103.83	106.63	101.11	105.45	61,779	+2.98(+2.91%)
Apr 15, 2009	100.84	103.19	99.22	102.47	32,112	+1.36(+1.34%)
Apr 14, 2009	103.92	103.92	100.03	101.11	51,269	-3.16(-3.03%)
Apr 13, 2009	104.64	105.81	101.30	104.28	40,460	+1.08(+1.05%)
Apr 09, 2009	104.73	106.36	101.43	103.19	44,229	+0.27(+0.26%)
Apr 08, 2009	105.72	106.81	101.57	102.92	39,113	-2.80(-2.65%)
Apr 07, 2009	105.54	108.07	104.73	105.72	55,959	-0.72(-0.68%)
Apr 06, 2009	106.17	107.35	104.91	106.45	39,929	-0.54(-0.51%)
Apr 03, 2009	104.01	106.99	103.10	106.99	57,382	+2.35(+2.24%)
Apr 02, 2009	106.81	107.08	103.66	104.64	60,706	+0.36(+0.35%)
Apr 01, 2009	102.11	105.45	101.93	104.28	84,123	+0.99(+0.96%)
Mar 31, 2009	104.01	105.90	102.74	103.28	47,934	+0.54(+0.53%)
Mar 30, 2009	103.01	105.45	100.66	102.74	55,975	-5.87(-5.41%)
Mar 26, 2009	107.35	108.61	104.91	108.61	66,806	+2.98(+2.82%)
Mar 25, 2009	100.39	106.36	99.40	105.63	117,056	+3.25(+3.18%)
Mar 24, 2009	105.45	107.53	102.29	102.38	79,725	-4.34(-4.06%)
Mar 23, 2009	103.92	106.72	103.92	106.72	73,906	+4.61(+4.51%)
Mar 20, 2009	99.94	104.37	99.94	102.11	100,426	+3.16(+3.20%)
Mar 19, 2009	99.40	102.47	98.40	98.95	127,963	-0.18(-0.18%)
Mar 18, 2009	92.17	99.31	91.17	99.13	126,219	+7.86(+8.61%)
Mar 17, 2009	89.64	91.27	89.01	91.27	58,611	+1.27(+1.41%)
Mar 16, 2009	84.94	93.61	84.76	90.00	98,524	+5.78(+6.87%)
Mar 13, 2009	83.58	85.03	81.60	84.22	0	+0.72(+0.87%)
Mar 12, 2009	77.89	83.58	75.00	83.49	97,577	+5.06(+6.45%)
Mar 11, 2009	75.81	79.43	74.66	78.43	46,178	+2.98(+3.95%)
Mar 10, 2009	80.51	81.60	75.09	75.45	84,031	-4.34(-5.44%)
Mar 09, 2009	80.33	80.78	79.25	79.79	35,184	-0.99(-1.23%)
Mar 06, 2009	80.69	81.69	79.34	80.78	0	+0.36(+0.45%)
Mar 05, 2009	78.16	80.60	78.16	80.42	35,931	+0.90(+1.14%)
Mar 04, 2009	79.52	80.38	78.98	79.52	83,279	+0.18(+0.23%)

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.