Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	59.31	60.30	59.11	59.55	7,023	+0.25(+0.42%)
May 28, 2009	58.21	59.30	58.21	59.30	3,720	+0.30(+0.51%)
May 27, 2009	60.69	60.69	58.85	59.00	1,814	-3.01(-4.85%)
May 26, 2009	60.44	62.35	60.06	62.01	5,058	-0.02(-0.03%)
May 22, 2009	62.74	63.50	62.03	62.03	13,381	+0.27(+0.44%)
May 21, 2009	61.15	61.76	61.04	61.76	994	+1.86(+3.11%)
May 20, 2009	60.20	60.99	59.90	59.90	1,621	-0.57(-0.94%)
May 19, 2009	60.40	60.60	60.22	60.47	1,051	-0.28(-0.46%)
May 18, 2009	58.50	60.85	58.11	60.75	1,998	+1.20(+2.02%)
May 15, 2009	59.90	59.95	58.79	59.55	3,471	-0.81(-1.34%)
May 14, 2009	59.85	61.15	59.45	60.36	2,803	-0.81(-1.32%)
May 13, 2009	60.88	61.19	60.50	61.17	2,604	-1.47(-2.35%)
May 12, 2009	61.60	62.64	61.60	62.64	510	-0.25(-0.40%)
May 11, 2009	63.00	63.00	62.25	62.89	3,753	-0.96(-1.50%)
May 08, 2009	63.08	64.00	61.95	63.85	8,460	+1.95(+3.15%)
May 07, 2009	62.32	62.32	61.01	61.90	13,829	+0.58(+0.95%)
May 06, 2009	63.05	63.05	61.00	61.32	32,020	-1.18(-1.89%)
May 05, 2009	62.74	63.10	62.00	62.50	2,543	-0.50(-0.79%)
May 04, 2009	62.12	63.62	61.87	63.00	6,261	-0.65(-1.02%)
May 01, 2009	63.75	63.75	62.45	63.65	836	+0.17(+0.27%)
Apr 30, 2009	64.36	65.33	62.25	63.48	2,398	-1.17(-1.81%)
Apr 29, 2009	62.20	64.85	62.20	64.65	2,033	-0.15(-0.23%)
Apr 28, 2009	62.43	64.80	62.43	64.80	4,239	+0.80(+1.25%)
Apr 27, 2009	61.40	64.00	61.06	64.00	2,410	+0.74(+1.17%)
Apr 24, 2009	62.20	63.26	62.12	63.26	2,842	+0.26(+0.41%)
Apr 23, 2009	59.73	63.00	59.69	63.00	2,503	+0.98(+1.58%)
Apr 22, 2009	60.55	62.40	59.78	62.02	6,454	+1.02(+1.67%)
Apr 21, 2009	60.44	61.90	59.65	61.00	15,159	+0.20(+0.33%)
Apr 20, 2009	62.43	62.43	60.80	60.80	1,906	-3.65(-5.66%)
Apr 17, 2009	63.09	65.00	62.75	64.45	5,415	+1.47(+2.33%)
Apr 16, 2009	62.95	62.98	62.29	62.98	1,638	-1.87(-2.88%)
Apr 15, 2009	63.75	64.85	62.78	64.85	1,638	-0.30(-0.46%)
Apr 14, 2009	65.66	66.05	64.78	65.15	1,122	+1.20(+1.88%)
Apr 13, 2009	62.75	63.95	62.75	63.95	1,298	+1.75(+2.81%)
Apr 09, 2009	61.95	62.40	61.80	62.20	715	-0.16(-0.26%)
Apr 08, 2009	61.99	63.03	61.99	62.36	897	-0.04(-0.06%)
Apr 07, 2009	62.95	63.54	62.40	62.40	3,414	-1.16(-1.83%)
Apr 06, 2009	62.64	64.10	62.64	63.56	16,231	-0.39(-0.61%)
Apr 03, 2009	64.04	64.51	63.45	63.95	22,528	-0.65(-1.01%)
Apr 02, 2009	62.39	65.85	62.39	64.60	20,562	+2.25(+3.61%)
Apr 01, 2009	60.01	62.45	60.01	62.35	17,100	+0.95(+1.55%)
Mar 31, 2009	60.29	61.40	59.98	61.40	36,232	-0.80(-1.29%)
Mar 30, 2009	61.95	62.40	61.95	62.20	2,077	-6.60(-9.59%)
Mar 26, 2009	70.84	71.11	68.80	68.80	7,304	+5.70(+9.03%)
Mar 25, 2009	61.83	65.12	61.83	63.10	9,879	+4.30(+7.31%)
Mar 24, 2009	58.25	58.85	58.15	58.80	5,268	+0.70(+1.20%)
Mar 23, 2009	56.97	58.80	56.97	58.10	5,223	+1.35(+2.38%)
Mar 20, 2009	55.66	56.75	55.15	56.75	10,819	-0.85(-1.48%)
Mar 19, 2009	57.24	57.73	57.21	57.60	3,781	+0.25(+0.44%)
Mar 18, 2009	55.50	57.35	55.14	57.35	2,564	+1.35(+2.41%)
Mar 17, 2009	56.00	57.00	55.75	56.00	9,415	+0.06(+0.11%)
Mar 16, 2009	55.34	56.25	55.20	55.94	7,753	+0.59(+1.07%)
Mar 13, 2009	54.66	56.00	54.60	55.35	4,210	+0.90(+1.65%)
Mar 12, 2009	54.42	55.75	54.21	54.45	4,471	+0.70(+1.30%)
Mar 11, 2009	53.75	55.03	53.55	53.75	12,635	+0.80(+1.51%)
Mar 10, 2009	53.25	54.48	52.90	52.95	15,930	+0.81(+1.55%)
Mar 09, 2009	51.03	52.91	50.87	52.14	7,096	+1.13(+2.22%)
Mar 06, 2009	52.18	52.26	51.00	51.01	24,804	+0.01(+0.02%)
Mar 05, 2009	51.91	53.47	50.80	51.00	20,956	-0.51(-0.99%)
Mar 04, 2009	50.36	52.09	50.36	51.51	7,775	+4.92(+10.56%)

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.