Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	75.60	76.53	74.43	76.52	31,483	+3.53(+4.84%)
May 28, 2009	73.00	73.18	71.00	72.99	36,431	+0.71(+0.98%)
May 27, 2009	74.38	74.73	72.28	72.28	56,418	-4.41(-5.75%)
May 26, 2009	74.45	76.71	73.79	76.69	46,115	+0.74(+0.97%)
May 22, 2009	75.57	76.86	75.57	75.95	16,781	+1.58(+2.12%)
May 21, 2009	75.50	75.50	73.73	74.37	39,204	-1.65(-2.17%)
May 20, 2009	77.25	78.10	75.89	76.02	57,763	-1.35(-1.74%)
May 19, 2009	76.03	78.26	75.26	77.37	29,427	-1.51(-1.91%)
May 18, 2009	76.77	78.97	76.43	78.88	65,281	+2.62(+3.44%)
May 15, 2009	77.30	78.07	75.63	76.26	14,510	-1.67(-2.14%)
May 14, 2009	76.19	78.19	76.06	77.93	19,733	+2.55(+3.38%)
May 13, 2009	76.00	77.00	75.01	75.38	142,233	-1.62(-2.10%)
May 12, 2009	78.11	78.11	76.00	77.00	15,927	+0.72(+0.94%)
May 11, 2009	77.81	77.81	76.25	76.28	29,909	-4.86(-5.99%)
May 08, 2009	78.87	81.14	78.00	81.14	27,946	+5.09(+6.69%)
May 07, 2009	79.25	79.25	75.00	76.05	42,773	-0.91(-1.18%)
May 06, 2009	74.42	77.30	74.42	76.96	25,897	+4.05(+5.55%)
May 05, 2009	73.65	73.75	72.65	72.91	8,921	-1.49(-2.01%)
May 04, 2009	73.54	74.65	73.13	74.40	44,127	+4.90(+7.06%)
May 01, 2009	69.70	69.84	68.75	69.50	16,999	+0.55(+0.80%)
Apr 30, 2009	70.44	71.44	68.95	68.95	103,379	+0.01(+0.01%)
Apr 29, 2009	69.30	69.78	67.85	68.94	60,271	-0.36(-0.52%)
Apr 28, 2009	69.49	70.18	68.28	69.30	13,220	-0.97(-1.38%)
Apr 27, 2009	70.75	71.93	70.06	70.27	18,074	-4.52(-6.04%)
Apr 24, 2009	74.45	74.85	73.53	74.79	12,559	+0.10(+0.13%)
Apr 23, 2009	72.55	75.00	71.92	74.69	15,156	+4.49(+6.40%)
Apr 22, 2009	70.56	72.46	69.92	70.20	24,025	-1.58(-2.20%)
Apr 21, 2009	69.34	72.28	68.00	71.78	27,691	+2.44(+3.52%)
Apr 20, 2009	70.78	71.75	68.44	69.34	23,739	-4.56(-6.17%)
Apr 17, 2009	74.30	74.35	72.60	73.90	18,474	-0.40(-0.54%)
Apr 16, 2009	74.82	75.50	73.19	74.30	24,705	-1.97(-2.58%)
Apr 15, 2009	74.04	76.58	73.60	76.27	16,955	+2.32(+3.14%)
Apr 14, 2009	75.50	76.32	73.75	73.95	15,707	-2.65(-3.46%)
Apr 13, 2009	73.00	76.67	73.00	76.60	23,956	+2.01(+2.69%)
Apr 09, 2009	72.33	74.59	72.33	74.59	14,243	+3.60(+5.07%)
Apr 08, 2009	72.00	72.40	70.48	70.99	7,211	-0.35(-0.49%)
Apr 07, 2009	71.46	72.18	70.71	71.34	10,649	-1.50(-2.06%)
Apr 06, 2009	72.09	72.84	71.70	72.84	24,717	-0.59(-0.80%)
Apr 03, 2009	72.00	73.55	71.99	73.43	12,086	+1.29(+1.79%)
Apr 02, 2009	70.95	72.75	70.95	72.14	27,718	+3.39(+4.93%)
Apr 01, 2009	67.70	68.77	67.25	68.75	12,505	+2.05(+3.07%)
Mar 31, 2009	66.50	68.45	65.96	66.70	36,964	+2.82(+4.41%)
Mar 30, 2009	65.00	65.00	63.51	63.88	8,596	-5.93(-8.49%)
Mar 26, 2009	69.00	70.75	68.18	69.81	12,807	+1.61(+2.36%)
Mar 25, 2009	68.67	69.73	66.36	68.20	12,889	+1.94(+2.93%)
Mar 24, 2009	66.50	67.78	66.06	66.26	31,434	-2.70(-3.92%)
Mar 23, 2009	67.32	68.96	67.32	68.96	27,027	+6.85(+11.03%)
Mar 20, 2009	62.10	62.38	60.63	62.11	14,950	-0.26(-0.42%)
Mar 19, 2009	62.70	64.15	62.12	62.37	41,161	+1.22(+2.00%)
Mar 18, 2009	59.10	61.69	57.71	61.15	19,505	+1.79(+3.02%)
Mar 17, 2009	57.53	59.44	57.53	59.36	34,070	+3.06(+5.44%)
Mar 16, 2009	56.60	58.31	56.30	56.30	21,559	+0.59(+1.06%)
Mar 13, 2009	55.89	56.48	54.75	55.71	0	-0.18(-0.32%)
Mar 12, 2009	53.85	55.90	53.82	55.89	22,350	+1.20(+2.19%)
Mar 11, 2009	54.58	55.47	54.02	54.69	19,066	+0.11(+0.20%)
Mar 10, 2009	53.06	54.99	52.98	54.58	30,445	+4.95(+9.97%)
Mar 09, 2009	48.79	50.75	48.63	49.63	23,845	-0.38(-0.76%)
Mar 06, 2009	49.50	50.77	48.78	50.01	0	+1.19(+2.44%)
Mar 05, 2009	49.90	50.25	47.67	48.82	26,831	-2.68(-5.20%)
Mar 04, 2009	49.86	52.00	49.64	51.50	26,174	+1.90(+3.83%)

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.