Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	83.67	83.90	82.55	82.95	11,840	-0.99(-1.18%)
May 28, 2009	83.75	84.12	82.44	83.94	15,666	+1.32(+1.60%)
May 27, 2009	84.07	84.07	82.31	82.62	43,349	-1.17(-1.40%)
May 26, 2009	81.33	84.20	81.33	83.79	14,781	+1.24(+1.50%)
May 22, 2009	82.75	82.95	82.16	82.55	10,717	+0.51(+0.62%)
May 21, 2009	81.65	82.05	80.84	82.04	15,416	+0.11(+0.13%)
May 20, 2009	81.95	83.38	81.93	81.93	46,769	+1.23(+1.52%)
May 19, 2009	79.89	81.21	79.89	80.70	41,886	+1.15(+1.45%)
May 18, 2009	78.25	79.74	78.03	79.55	21,220	+1.17(+1.49%)
May 15, 2009	78.03	79.35	78.00	78.38	67,420	-1.77(-2.21%)
May 14, 2009	79.11	80.20	78.76	80.15	15,786	+1.37(+1.74%)
May 13, 2009	79.52	80.08	78.78	78.78	16,130	-1.81(-2.25%)
May 12, 2009	80.75	81.00	79.80	80.59	28,281	+0.70(+0.88%)
May 11, 2009	79.27	80.10	79.27	79.89	18,336	-0.82(-1.02%)
May 08, 2009	78.98	80.71	78.98	80.71	33,372	+4.95(+6.53%)
May 07, 2009	77.38	77.38	75.25	75.76	60,398	-0.41(-0.54%)
May 06, 2009	76.00	76.31	75.28	76.17	21,733	+0.77(+1.02%)
May 05, 2009	75.98	76.24	75.01	75.40	15,975	+0.46(+0.61%)
May 04, 2009	74.94	74.94	74.74	74.94	12,665	+2.74(+3.80%)

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.