Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	84.29	84.50	81.20	82.57	1,531,186	-1.46(-1.74%)
May 28, 2009	81.36	84.28	80.84	84.03	1,919,204	+2.60(+3.19%)
May 27, 2009	81.75	82.99	80.85	81.43	1,401,623	-0.17(-0.21%)
May 26, 2009	78.40	82.44	78.24	81.60	1,172,605	+2.66(+3.37%)
May 22, 2009	80.35	80.49	78.71	78.94	1,526,592	-1.51(-1.88%)
May 21, 2009	80.69	80.82	79.01	80.45	1,367,062	-1.21(-1.48%)
May 20, 2009	82.86	84.22	81.37	81.66	1,279,046	-0.27(-0.33%)
May 19, 2009	80.53	82.72	79.87	81.93	1,525,789	+0.79(+0.97%)
May 18, 2009	78.13	81.14	78.13	81.14	1,500,498	+3.32(+4.27%)
May 17, 2009	77.60	78.70	76.61	77.82	154,446	+0.51(+0.66%)
May 15, 2009	77.60	78.70	76.61	77.31	1,343,958	-0.33(-0.43%)
May 14, 2009	77.20	78.78	76.97	77.64	1,734,608	+0.45(+0.58%)
May 13, 2009	77.25	77.62	75.54	77.19	1,607,236	-1.57(-1.99%)
May 12, 2009	81.44	81.44	76.87	78.76	2,124,936	-1.74(-2.16%)
May 11, 2009	82.47	83.31	80.40	80.50	2,038,073	-3.22(-3.85%)
May 08, 2009	80.44	84.00	79.10	83.72	1,766,073	+4.73(+5.99%)
May 07, 2009	79.53	81.22	78.28	78.99	2,175,267	-0.39(-0.49%)
May 06, 2009	75.92	79.71	75.36	79.38	2,328,456	+3.64(+4.81%)
May 05, 2009	76.80	77.00	73.50	75.74	2,260,967	-1.65(-2.13%)
May 04, 2009	76.97	77.50	76.30	77.39	1,506,435	+0.85(+1.11%)
May 01, 2009	74.84	77.32	74.50	76.54	996,281	+1.68(+2.24%)
Apr 30, 2009	74.61	78.47	73.55	74.86	2,808,739	+1.21(+1.64%)
Apr 29, 2009	71.98	74.63	71.05	73.65	1,422,327	+2.58(+3.63%)
Apr 28, 2009	70.24	72.31	69.38	71.07	1,748,837	-0.41(-0.57%)
Apr 27, 2009	71.97	73.28	70.22	71.48	1,644,236	-1.62(-2.22%)
Apr 24, 2009	69.43	73.99	69.38	73.10	2,321,475	+3.38(+4.85%)
Apr 23, 2009	67.11	70.15	66.66	69.72	2,297,020	+2.56(+3.81%)
Apr 22, 2009	63.28	68.25	63.28	67.16	2,208,379	+3.67(+5.78%)
Apr 21, 2009	61.42	63.56	61.16	63.49	915,858	+1.57(+2.54%)
Apr 20, 2009	62.54	63.75	61.34	61.92	1,315,305	-1.93(-3.02%)
Apr 17, 2009	63.81	64.29	62.86	63.85	901,396	+0.39(+0.61%)
Apr 16, 2009	61.73	63.96	61.05	63.46	1,190,290	+2.11(+3.44%)
Apr 15, 2009	60.04	61.48	59.01	61.35	1,043,206	+0.98(+1.62%)
Apr 14, 2009	60.50	61.11	59.57	60.37	1,001,288	-0.71(-1.16%)
Apr 13, 2009	62.39	62.39	57.95	61.08	2,052,486	-2.05(-3.25%)
Apr 09, 2009	60.81	63.75	60.39	63.13	1,356,194	+3.31(+5.53%)
Apr 08, 2009	59.96	60.30	58.37	59.82	986,426	-0.54(-0.89%)
Apr 07, 2009	61.52	61.61	59.80	60.36	907,867	-2.33(-3.72%)
Apr 06, 2009	62.77	63.30	60.47	62.69	1,387,583	-0.68(-1.07%)
Apr 03, 2009	62.51	63.57	61.69	63.37	1,342,570	+1.13(+1.82%)
Apr 02, 2009	60.97	63.44	60.97	62.24	2,067,811	+1.97(+3.27%)
Apr 01, 2009	57.82	60.62	57.09	60.27	1,809,848	+0.37(+0.62%)
Mar 31, 2009	60.13	61.31	59.39	59.90	1,260,679	+0.28(+0.47%)
Mar 30, 2009	61.76	61.76	58.45	59.62	1,735,602	-4.43(-6.92%)
Mar 26, 2009	62.47	64.11	61.63	64.05	2,304,428	+2.64(+4.30%)
Mar 25, 2009	61.01	62.83	59.79	61.41	1,267,390	+0.17(+0.28%)
Mar 24, 2009	62.55	62.74	61.03	61.24	1,925,927	-1.94(-3.07%)
Mar 23, 2009	61.08	63.25	61.06	63.18	1,562,048	+5.76(+10.03%)
Mar 20, 2009	58.97	59.66	56.82	57.42	1,468,381	-1.45(-2.46%)
Mar 19, 2009	60.38	61.00	58.47	58.87	1,281,132	-1.06(-1.76%)
Mar 18, 2009	56.88	60.27	55.97	59.93	2,517,347	+2.76(+4.82%)
Mar 17, 2009	56.29	57.17	54.37	57.17	1,819,181	+1.04(+1.85%)
Mar 16, 2009	54.34	56.93	54.30	56.13	1,782,151	+2.23(+4.14%)
Mar 13, 2009	54.29	54.34	53.10	53.90	0	+0.44(+0.82%)
Mar 12, 2009	53.24	53.70	51.63	53.46	1,326,157	+0.20(+0.38%)
Mar 11, 2009	51.82	53.74	51.76	53.26	1,225,575	+1.72(+3.34%)
Mar 10, 2009	49.60	51.79	49.01	51.54	1,229,294	+2.93(+6.03%)
Mar 09, 2009	48.37	50.61	48.17	48.61	1,317,559	-0.44(-0.90%)
Mar 06, 2009	50.39	51.48	47.71	49.05	0	-0.85(-1.70%)
Mar 05, 2009	50.59	50.59	48.32	49.90	2,272,016	-1.23(-2.41%)
Mar 04, 2009	51.22	52.39	50.85	51.13	2,462,278	+0.12(+0.24%)

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.