Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	112.37	112.44	108.88	111.41	18,339,974	-0.06(-0.06%)
May 28, 2009	109.16	111.97	107.34	111.47	19,208,542	+3.58(+3.31%)
May 27, 2009	109.60	112.12	107.90	107.90	21,665,960	-1.53(-1.40%)
May 26, 2009	103.74	109.49	103.74	109.43	17,866,218	+4.35(+4.14%)
May 22, 2009	106.18	107.11	104.85	105.08	11,763,452	-0.62(-0.59%)
May 21, 2009	103.31	107.47	103.21	105.70	20,695,830	+0.83(+0.79%)
May 20, 2009	109.39	109.64	104.56	104.88	27,875,114	-3.62(-3.34%)
May 19, 2009	109.61	111.35	108.50	108.50	19,936,152	-1.54(-1.40%)
May 18, 2009	105.46	110.04	105.14	110.04	23,956,130	+6.73(+6.51%)
May 15, 2009	103.02	104.62	101.62	103.31	19,194,930	+0.62(+0.60%)
May 14, 2009	99.25	103.34	99.11	102.69	22,651,190	+3.34(+3.36%)
May 13, 2009	102.39	102.53	98.44	99.36	24,212,176	-3.46(-3.36%)
May 12, 2009	105.33	106.38	101.63	102.82	27,394,674	-1.55(-1.49%)
May 11, 2009	105.19	106.81	103.64	104.37	23,920,930	-2.93(-2.73%)
May 08, 2009	103.69	107.30	102.35	107.30	24,921,614	+5.12(+5.01%)
May 07, 2009	108.37	108.81	101.32	102.18	30,137,040	-4.83(-4.52%)
May 06, 2009	105.16	107.89	104.58	107.02	26,591,190	+3.09(+2.97%)
May 05, 2009	102.16	104.69	101.89	103.92	21,870,150	+0.80(+0.78%)
May 04, 2009	100.72	103.33	100.42	103.12	30,484,044	+5.44(+5.57%)
May 01, 2009	98.31	100.14	96.98	97.68	22,818,832	-1.09(-1.11%)
Apr 30, 2009	98.79	99.66	96.22	98.77	32,307,836	+1.01(+1.04%)
Apr 29, 2009	93.79	98.34	93.47	97.76	29,921,378	+5.00(+5.39%)
Apr 28, 2009	92.37	93.97	92.09	92.76	19,393,526	-0.18(-0.19%)
Apr 27, 2009	91.73	95.60	91.73	92.93	24,886,538	-0.31(-0.33%)
Apr 24, 2009	94.74	95.08	92.43	93.24	29,154,962	-1.16(-1.23%)
Apr 23, 2009	93.50	94.52	90.86	94.40	26,192,756	+1.78(+1.93%)
Apr 22, 2009	91.17	95.93	0.9378	92.62	36,710,596	+0.07(+0.07%)
Apr 21, 2009	87.44	93.03	87.15	92.55	32,226,718	+4.14(+4.69%)
Apr 20, 2009	89.91	91.40	88.40	88.41	28,098,812	-4.30(-4.64%)
Apr 17, 2009	92.89	94.52	91.44	92.70	28,423,772	-0.45(-0.49%)
Apr 16, 2009	94.62	95.06	91.92	93.16	30,669,006	+0.00(+0.00%)
Apr 15, 2009	89.72	93.86	87.30	93.16	53,766,628	+4.67(+5.28%)
Apr 14, 2009	95.13	95.50	88.47	88.48	103,938,448	-11.56(-11.56%)
Apr 13, 2009	94.40	100.90	94.16	100.04	47,233,768	+4.47(+4.68%)
Apr 09, 2009	92.08	96.07	90.28	95.57	33,317,970	+7.36(+8.35%)
Apr 08, 2009	90.22	90.36	86.48	88.21	26,549,416	-1.02(-1.15%)
Apr 07, 2009	87.63	92.06	87.30	89.23	28,858,788	-0.44(-0.49%)
Apr 06, 2009	89.17	90.67	87.67	89.67	27,447,280	-2.11(-2.30%)
Apr 03, 2009	86.71	92.06	86.51	91.78	30,821,942	+3.98(+4.54%)
Apr 02, 2009	88.56	89.09	86.48	87.80	39,097,916	+3.02(+3.56%)
Apr 01, 2009	80.02	85.58	79.90	84.78	32,353,708	+3.28(+4.03%)
Mar 31, 2009	79.03	83.40	78.77	81.49	33,694,440	+4.27(+5.53%)
Mar 30, 2009	80.03	80.75	77.22	77.22	27,780,200	-8.86(-10.30%)
Mar 26, 2009	86.09	87.01	84.13	86.08	37,525,272	-0.74(-0.85%)
Mar 25, 2009	85.42	87.56	81.58	86.82	42,678,520	+1.81(+2.12%)
Mar 24, 2009	85.01	88.90	84.05	85.02	40,217,980	-1.02(-1.19%)
Mar 23, 2009	82.12	86.04	80.96	86.04	43,683,424	+11.23(+15.01%)
Mar 20, 2009	76.49	77.25	73.10	74.81	37,913,524	-3.61(-4.61%)
Mar 19, 2009	80.44	81.30	76.30	78.42	37,175,576	-2.48(-3.07%)
Mar 18, 2009	75.01	82.09	74.33	80.90	44,717,052	+4.81(+6.32%)
Mar 17, 2009	71.21	76.09	71.14	76.09	30,386,302	+3.91(+5.42%)
Mar 16, 2009	77.12	77.95	71.63	72.18	36,740,244	-3.77(-4.96%)
Mar 13, 2009	75.17	76.74	73.52	75.94	0	+1.19(+1.59%)
Mar 12, 2009	70.74	74.95	69.32	74.75	40,088,012	+3.74(+5.26%)
Mar 11, 2009	66.79	71.87	65.78	71.02	49,422,628	+5.89(+9.04%)
Mar 10, 2009	59.71	65.68	59.26	65.13	45,517,008	+8.29(+14.58%)
Mar 09, 2009	56.71	59.50	55.94	56.84	30,766,004	-1.31(-2.25%)
Mar 06, 2009	63.28	64.94	56.31	58.15	0	-4.67(-7.43%)
Mar 05, 2009	63.71	65.88	60.99	62.82	32,297,606	-2.88(-4.39%)
Mar 04, 2009	65.26	67.64	62.65	65.70	36,493,960	-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.