Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	82.38	84.96	81.32	84.46	33,128	+2.61(+3.18%)
May 28, 2009	76.17	84.84	80.63	81.85	15,264	-3.43(-4.03%)
May 27, 2009	79.32	86.60	79.00	85.29	35,701	+4.45(+5.50%)
May 26, 2009	78.24	81.59	73.93	80.84	31,393	+2.59(+3.31%)
May 22, 2009	76.23	78.25	75.95	78.25	8,169	+2.56(+3.38%)
May 21, 2009	76.63	76.63	74.96	75.69	8,841	+0.25(+0.34%)
May 20, 2009	75.33	75.72	74.63	75.44	7,514	-0.74(-0.98%)
May 19, 2009	76.39	76.39	74.77	76.18	4,322	-0.23(-0.30%)
May 18, 2009	75.98	76.41	75.54	76.41	4,689	+0.54(+0.71%)
May 15, 2009	76.43	76.43	75.01	75.87	4,706	-0.14(-0.18%)
May 14, 2009	73.17	76.01	73.16	76.01	13,944	+4.07(+5.66%)
May 13, 2009	73.57	74.31	71.94	71.94	8,789	-2.38(-3.20%)
May 12, 2009	68.98	74.65	68.98	74.32	17,143	+4.17(+5.94%)
May 11, 2009	68.98	71.95	68.45	70.15	10,791	-0.60(-0.84%)
May 08, 2009	67.06	70.75	66.68	70.75	8,367	+4.46(+6.73%)
May 07, 2009	64.54	66.29	64.39	66.29	5,512	+1.90(+2.95%)
May 06, 2009	65.67	68.13	63.43	64.39	10,264	-1.25(-1.90%)
May 05, 2009	66.98	69.34	62.65	65.63	10,250	-3.40(-4.93%)
May 04, 2009	66.26	69.04	65.26	69.04	8,402	+1.98(+2.96%)
May 01, 2009	69.52	70.27	66.03	67.05	3,823	-1.59(-2.31%)
Apr 30, 2009	71.01	71.01	68.45	68.64	2,663	-2.35(-3.30%)
Apr 29, 2009	69.94	71.28	69.94	70.98	2,977	+3.02(+4.44%)
Apr 28, 2009	68.59	68.59	67.52	67.96	1,754	+0.41(+0.60%)
Apr 27, 2009	70.28	70.85	67.19	67.56	6,311	-4.63(-6.41%)
Apr 24, 2009	70.89	72.19	70.89	72.19	3,171	+0.74(+1.04%)
Apr 23, 2009	72.50	72.50	71.21	71.44	6,337	-1.06(-1.46%)
Apr 22, 2009	68.99	73.18	68.99	72.50	7,469	+1.84(+2.60%)
Apr 21, 2009	69.33	70.66	64.96	70.66	8,169	+2.61(+3.84%)
Apr 20, 2009	70.97	70.97	67.70	68.05	6,993	-3.90(-5.42%)
Apr 17, 2009	72.52	72.52	71.14	71.95	4,485	-0.19(-0.27%)
Apr 16, 2009	69.61	73.61	69.03	72.14	7,095	+2.08(+2.96%)
Apr 15, 2009	69.85	70.88	69.31	70.06	2,603	+1.03(+1.49%)
Apr 14, 2009	70.05	71.02	69.04	69.04	2,627	-2.43(-3.40%)
Apr 13, 2009	71.86	72.57	70.35	71.47	3,678	-0.76(-1.05%)
Apr 09, 2009	69.21	73.28	69.21	72.23	9,947	+2.74(+3.94%)
Apr 08, 2009	64.91	69.49	64.91	69.49	9,885	+3.59(+5.45%)
Apr 07, 2009	66.29	67.44	64.65	65.90	8,622	-0.44(-0.66%)
Apr 06, 2009	66.97	67.82	64.11	66.33	10,772	-0.06(-0.09%)
Apr 03, 2009	68.21	68.40	64.68	66.39	5,005	-1.35(-1.99%)
Apr 02, 2009	66.56	68.98	66.56	67.74	5,540	+1.68(+2.54%)
Apr 01, 2009	66.46	66.81	65.66	66.06	3,824	-1.56(-2.31%)
Mar 31, 2009	61.53	67.63	60.97	67.63	3,588	+7.53(+12.54%)
Mar 30, 2009	61.32	62.58	58.78	60.09	14,909	-6.90(-10.30%)
Mar 26, 2009	63.01	68.23	60.88	66.99	10,795	+1.62(+2.47%)
Mar 25, 2009	65.32	66.60	62.87	65.37	10,353	+1.19(+1.85%)
Mar 24, 2009	67.85	67.85	64.19	64.19	7,704	-4.97(-7.18%)
Mar 23, 2009	64.02	69.15	63.95	69.15	9,993	+6.74(+10.79%)
Mar 20, 2009	67.34	67.98	62.42	62.42	11,448	-4.38(-6.55%)
Mar 19, 2009	68.13	68.89	66.79	66.79	3,079	-1.23(-1.81%)
Mar 18, 2009	65.14	68.58	64.30	68.03	6,071	+2.88(+4.42%)
Mar 17, 2009	63.30	65.53	62.32	65.14	6,674	-0.44(-0.68%)
Mar 16, 2009	67.67	67.67	64.00	65.59	2,894	+2.50(+3.96%)
Mar 13, 2009	63.21	64.32	59.78	63.09	4,565	+3.33(+5.57%)
Mar 12, 2009	58.61	59.78	57.54	59.76	6,578	+2.52(+4.40%)
Mar 11, 2009	55.64	59.67	55.64	57.24	22,396	-0.65(-1.12%)
Mar 10, 2009	51.43	57.94	50.45	57.89	24,330	+8.27(+16.68%)
Mar 09, 2009	48.51	51.17	48.51	49.62	10,831	-0.27(-0.54%)
Mar 06, 2009	50.27	51.14	48.85	49.88	8,749	-0.77(-1.52%)
Mar 05, 2009	53.37	53.37	50.39	50.66	3,919	-2.79(-5.21%)
Mar 04, 2009	51.40	55.42	51.40	53.44	6,506	-1.87(-3.38%)

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.