Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3306	3318	3268	3278	165,325,792	+13.95(+0.43%)
May 28, 2009	3250	3294	3232	3264	125,617,296	-31.16(-0.95%)
May 27, 2009	3282	3302	3267	3295	131,565,504	+24.77(+0.76%)
May 26, 2009	3216	3277	3171	3270	129,569,104	+33.93(+1.05%)
May 25, 2009	3235	3249	3168	3236	58,842,400	+8.19(+0.25%)
May 22, 2009	3234	3261	3200	3228	103,586,096	+10.56(+0.33%)
May 21, 2009	3261	3266	3209	3217	97,815,200	-85.96(-2.60%)
May 20, 2009	3262	3320	3259	3303	144,145,408	+28.41(+0.87%)
May 19, 2009	3264	3295	3246	3275	174,694,800	+29.57(+0.91%)
May 18, 2009	3135	3245	3115	3245	136,721,504	+76.34(+2.41%)
May 15, 2009	3179	3191	3135	3169	137,392,496	+12.76(+0.40%)
May 14, 2009	3136	3167	3118	3156	165,962,304	+3.39(+0.11%)
May 13, 2009	3241	3255	3153	3153	206,655,200	-78.20(-2.42%)
May 12, 2009	3209	3271	3209	3231	148,244,400	-17.57(-0.54%)
May 11, 2009	3313	3313	3225	3249	163,750,208	-63.92(-1.93%)
May 08, 2009	3282	3345	3279	3313	147,477,904	+61.07(+1.88%)
May 07, 2009	3310	3356	3244	3252	232,564,096	-31.99(-0.97%)
May 06, 2009	3221	3309	3206	3284	217,876,608	+58.51(+1.81%)
May 05, 2009	3244	3261	3210	3225	205,750,400	-12.97(-0.40%)
May 04, 2009	3180	3241	3168	3238	144,425,504	+78.12(+2.47%)
May 01, 2009	3142	3194	3141	3160	0	+0.00(+0.00%)
Apr 30, 2009	3142	3194	3141	3160	212,062,400	+42.91(+1.38%)
Apr 29, 2009	3073	3125	3063	3117	188,647,696	+65.92(+2.16%)
Apr 28, 2009	3045	3085	3016	3051	151,586,496	-51.41(-1.66%)
Apr 27, 2009	3043	3110	3040	3102	120,102,704	-0.42(-0.01%)
Apr 24, 2009	3022	3103	3017	3103	151,694,800	+94.23(+3.13%)
Apr 23, 2009	2996	3057	2984	3009	155,400,096	-16.62(-0.55%)
Apr 22, 2009	2975	3026	2935	3025	179,982,800	+51.30(+1.72%)
Apr 21, 2009	2964	3003	2899	2974	185,638,000	+4.54(+0.15%)
Apr 20, 2009	3081	3083	2959	2969	172,070,400	-122.56(-3.96%)
Apr 17, 2009	3049	3102	3030	3092	214,573,104	+53.78(+1.77%)
Apr 16, 2009	3007	3054	2978	3038	148,508,000	+52.44(+1.76%)
Apr 15, 2009	2964	3003	2956	2986	124,585,504	-14.48(-0.48%)
Apr 14, 2009	2994	3028	2961	3000	176,221,600	+26.04(+0.88%)
Apr 13, 2009	2974	2974	2974	2974	0	+0.00(+0.00%)
Apr 10, 2009	2950	2991	2923	2974	0	+0.00(+0.00%)
Apr 09, 2009	2950	2991	2923	2974	159,916,800	+53.12(+1.82%)
Apr 08, 2009	2855	2937	2848	2921	141,834,800	+18.75(+0.65%)
Apr 07, 2009	2936	2950	2876	2902	148,174,896	-27.44(-0.94%)
Apr 06, 2009	2993	3018	2905	2930	195,486,096	-28.99(-0.98%)
Apr 03, 2009	2973	3019	2948	2959	192,130,208	-33.32(-1.11%)
Apr 02, 2009	2897	3001	2897	2992	253,032,704	+152.45(+5.37%)
Apr 01, 2009	2793	2841	2741	2840	149,996,992	+32.27(+1.15%)
Mar 31, 2009	2746	2808	2735	2807	133,347,200	+88.00(+3.24%)
Mar 30, 2009	2788	2795	2719	2719	148,246,896	-121.28(-4.27%)
Mar 27, 2009	2890	2902	2824	2841	144,099,904	-51.45(-1.78%)
Mar 26, 2009	2900	2906	2857	2892	127,862,304	-1.38(-0.05%)
Mar 25, 2009	2854	2918	2845	2893	173,578,096	+19.06(+0.66%)
Mar 24, 2009	2915	2917	2841	2874	210,591,104	+4.82(+0.17%)
Mar 23, 2009	2846	2874	2802	2870	154,316,608	+78.43(+2.81%)
Mar 20, 2009	2749	2798	2725	2791	209,553,104	+14.15(+0.51%)
Mar 19, 2009	2785	2833	2761	2777	205,364,896	+16.65(+0.60%)
Mar 18, 2009	2805	2814	2720	2760	146,608,992	-6.94(-0.25%)
Mar 17, 2009	2764	2782	2722	2767	167,813,504	-24.38(-0.87%)
Mar 16, 2009	2762	2792	2747	2792	172,676,000	+86.03(+3.18%)
Mar 13, 2009	2744	2772	2695	2706	219,402,304	+11.38(+0.42%)
Mar 12, 2009	2640	2697	2595	2694	183,179,008	+20.05(+0.75%)
Mar 11, 2009	2657	2735	2617	2674	222,468,304	+10.52(+0.39%)
Mar 10, 2009	2519	2673	2510	2664	219,862,000	+144.39(+5.73%)
Mar 09, 2009	2553	2553	2465	2519	201,029,104	-15.16(-0.60%)
Mar 07, 2009	2566	2598	2521	2534	212,592,992	-35.18(-1.37%)
Mar 06, 2009	2658	2664	2570	2570	188,173,600	-106.05(-3.96%)
Mar 05, 2009	2596	2676	2575	2676	223,360,896	+121.13(+4.74%)
Mar 04, 2009	2591	2617	2552	2555	179,845,904	-26.91(-1.04%)
Mar 03, 2009	2633	2639	2581	2581	167,976,704	+0.00(+0.00%)

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.