Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	112.38	112.45	108.89	111.42	18,338,130	-0.06(-0.06%)
May 28, 2009	109.17	111.98	107.36	111.49	19,206,610	+3.58(+3.31%)
May 27, 2009	109.61	112.13	107.91	107.91	21,663,780	-1.53(-1.40%)
May 26, 2009	103.75	109.50	103.75	109.44	17,864,420	+4.35(+4.14%)
May 22, 2009	106.19	107.12	104.86	105.09	11,762,269	-0.62(-0.59%)
May 21, 2009	103.32	107.48	103.22	105.71	20,693,746	+0.82(+0.79%)
May 20, 2009	109.40	109.65	104.57	104.89	27,872,308	-3.62(-3.34%)
May 19, 2009	109.62	111.36	108.51	108.51	19,934,144	-1.54(-1.40%)
May 18, 2009	105.47	110.05	105.15	110.05	23,953,718	+6.73(+6.51%)
May 15, 2009	103.03	104.63	101.63	103.32	19,192,996	+0.61(+0.60%)
May 14, 2009	99.26	103.35	99.12	102.70	22,648,908	+3.34(+3.36%)
May 13, 2009	102.40	102.54	98.45	99.37	24,209,738	-3.46(-3.36%)
May 12, 2009	105.34	106.39	101.64	102.83	27,391,916	-1.55(-1.49%)
May 11, 2009	105.20	106.83	103.65	104.38	23,918,520	-2.93(-2.73%)
May 08, 2009	103.70	107.31	102.36	107.31	24,919,104	+5.12(+5.01%)
May 07, 2009	108.38	108.82	101.33	102.19	30,134,006	-4.84(-4.52%)
May 06, 2009	105.17	107.90	104.59	107.03	26,588,512	+3.09(+2.97%)
May 05, 2009	102.17	104.70	101.90	103.94	21,867,948	+0.80(+0.77%)
May 04, 2009	100.73	103.34	100.43	103.14	30,480,974	+5.44(+5.57%)
May 01, 2009	98.32	100.14	96.99	97.69	22,816,532	-1.09(-1.11%)
Apr 30, 2009	98.80	99.67	96.23	98.78	32,304,582	+1.01(+1.04%)
Apr 29, 2009	93.80	98.35	93.48	97.77	29,918,364	+5.00(+5.39%)
Apr 28, 2009	92.38	93.98	92.10	92.77	19,391,574	-0.18(-0.19%)
Apr 27, 2009	91.74	95.61	91.74	92.94	24,884,030	-0.31(-0.33%)
Apr 24, 2009	94.75	95.09	92.44	93.25	29,152,026	-1.16(-1.23%)
Apr 23, 2009	93.51	94.53	90.87	94.41	26,190,118	+1.78(+1.93%)
Apr 22, 2009	91.18	95.94	0.9379	92.63	36,706,900	+0.07(+0.07%)
Apr 21, 2009	87.45	93.04	87.16	92.56	32,223,472	+4.14(+4.69%)
Apr 20, 2009	89.92	91.40	88.41	88.41	28,095,982	-4.30(-4.64%)
Apr 17, 2009	92.90	94.53	91.45	92.71	28,420,908	-0.45(-0.49%)
Apr 16, 2009	94.63	95.07	91.93	93.17	30,665,918	+0.00(+0.00%)
Apr 15, 2009	89.73	93.86	87.31	93.17	53,761,212	+4.67(+5.28%)
Apr 14, 2009	95.14	95.51	88.48	88.49	103,927,984	-11.56(-11.56%)
Apr 13, 2009	94.41	100.91	94.17	100.05	47,229,008	+4.47(+4.68%)
Apr 09, 2009	92.09	96.08	90.29	95.58	33,314,614	+7.36(+8.35%)
Apr 08, 2009	90.23	90.37	86.48	88.21	26,546,742	-1.02(-1.15%)
Apr 07, 2009	87.64	92.07	87.31	89.24	28,855,882	-0.44(-0.49%)
Apr 06, 2009	89.18	90.67	87.68	89.67	27,444,514	-2.11(-2.30%)
Apr 03, 2009	86.72	92.07	86.52	91.79	30,818,838	+3.98(+4.54%)
Apr 02, 2009	88.57	89.10	86.48	87.81	39,093,976	+3.02(+3.56%)
Apr 01, 2009	80.03	85.59	79.90	84.79	32,350,448	+3.28(+4.03%)
Mar 31, 2009	79.04	83.41	78.78	81.50	33,691,048	+4.27(+5.53%)
Mar 30, 2009	80.03	80.76	77.23	77.23	27,777,402	-8.86(-10.30%)
Mar 26, 2009	86.10	87.02	84.14	86.09	37,521,492	-0.74(-0.85%)
Mar 25, 2009	85.43	87.57	81.59	86.83	42,674,220	+1.81(+2.12%)
Mar 24, 2009	85.02	88.91	84.06	85.02	40,213,932	-1.02(-1.19%)
Mar 23, 2009	82.13	86.05	80.96	86.05	43,679,024	+11.23(+15.01%)
Mar 20, 2009	76.50	77.26	73.11	74.81	37,909,704	-3.61(-4.61%)
Mar 19, 2009	80.45	81.31	76.31	78.43	37,171,828	-2.48(-3.07%)
Mar 18, 2009	75.01	82.09	74.34	80.91	44,712,552	+4.81(+6.32%)
Mar 17, 2009	71.22	76.10	71.15	76.10	30,383,240	+3.91(+5.42%)
Mar 16, 2009	77.13	77.96	71.64	72.19	36,736,544	-3.77(-4.96%)
Mar 13, 2009	75.18	76.75	73.52	75.95	0	+1.19(+1.59%)
Mar 12, 2009	70.75	74.95	69.33	74.76	40,083,976	+3.74(+5.26%)
Mar 11, 2009	66.80	71.88	65.79	71.02	49,417,648	+5.89(+9.04%)
Mar 10, 2009	59.72	65.69	59.27	65.14	45,512,424	+8.29(+14.58%)
Mar 09, 2009	56.71	59.50	55.95	56.85	30,762,906	-1.31(-2.25%)
Mar 06, 2009	63.29	64.94	56.31	58.16	0	-4.67(-7.43%)
Mar 05, 2009	63.71	65.88	61.00	62.82	32,294,352	-2.88(-4.39%)
Mar 04, 2009	65.27	67.65	62.65	65.71	36,490,284	-1.61(-2.40%)

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.