Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009		8500	8500	8500	0	+96.53(+1.15%)
May 28, 2009	8300	8435	8247	8404	290,734,560	+103.78(+1.25%)
May 27, 2009	8474	8497	8289	8300	285,988,480	-173.47(-2.05%)
May 26, 2009		8473	8473	8473	0	+196.17(+2.37%)
May 22, 2009		8277	8277	8277	0	-14.81(-0.18%)
May 21, 2009		8292	8292	8292	0	-129.91(-1.54%)
May 20, 2009		8422	8422	8422	0	-52.81(-0.62%)
May 19, 2009	8475	8475	8475	8475	0	-29.23(-0.34%)
May 18, 2009	8270	8512	8270	8504	288,282,784	+235.44(+2.85%)
May 15, 2009		8269	8269	8269	0	-62.68(-0.75%)
May 14, 2009	8286	8377	8274	8331	323,796,128	+46.43(+0.56%)
May 13, 2009		8285	8285	8285	0	-184.22(-2.18%)
May 12, 2009		8469	8469	8469	0	+50.34(+0.60%)
May 11, 2009		8419	8419	8419	0	-155.88(-1.82%)
May 08, 2009		8575	8575	8575	0	+164.80(+1.96%)
May 07, 2009		8410	8410	8410	0	-102.43(-1.20%)
May 06, 2009	8403	8519	8403	8512	454,484,672	+101.63(+1.21%)
May 05, 2009	8426	8458	8363	8411	311,489,952	-16.09(-0.19%)
May 04, 2009	8214	8435	8371	8427	354,488,032	+214.33(+2.61%)
May 01, 2009		8212	8212	8212	0	+44.29(+0.54%)
Apr 30, 2009		8168	8168	8168	0	-17.61(-0.22%)
Apr 29, 2009	8018	8258	8018	8186	300,335,200	+168.78(+2.11%)
Apr 28, 2009		8017	8017	8017	0	-8.05(-0.10%)
Apr 27, 2009	8074	8123	7987	8025	282,994,592	-51.29(-0.64%)
Apr 24, 2009	7957	8128	7957	8076	402,723,200	+119.23(+1.50%)
Apr 23, 2009	7887	7979	7804	7957	327,239,968	+70.49(+0.89%)
Apr 22, 2009	7965	8045	7868	7887	387,027,072	-82.99(-1.04%)
Apr 21, 2009		7970	7970	7970	0	+127.83(+1.63%)
Apr 20, 2009		7842	7842	7842	0	-289.60(-3.56%)
Apr 17, 2009		8131	8131	8131	0	+5.90(+0.07%)
Apr 16, 2009		8125	8125	8125	0	+95.81(+1.19%)
Apr 15, 2009		8030	8030	8030	0	+109.44(+1.38%)
Apr 14, 2009		7920	7920	7920	0	-137.63(-1.71%)
Apr 13, 2009		8058	8058	8058	0	-25.57(-0.32%)
Apr 09, 2009		8083	8083	8083	0	+246.27(+3.14%)
Apr 08, 2009	7789	7888	7751	7837	255,350,624	+47.55(+0.61%)
Apr 07, 2009	7969	7969	7762	7790	276,924,032	-186.29(-2.34%)
Apr 06, 2009		7976	7976	7976	0	-41.74(-0.52%)
Apr 03, 2009		8018	8018	8018	0	+39.51(+0.50%)
Apr 02, 2009	7764	8076	7764	7978	442,817,568	+216.48(+2.79%)
Apr 01, 2009		7762	7762	7762	0	+152.68(+2.01%)
Mar 31, 2009	7524	7725	7523	7609	399,840,736	+86.90(+1.16%)
Mar 30, 2009	7773	7773	7438	7522	383,260,000	-402.54(-5.08%)
Mar 26, 2009	7752	7931	7752	7925	397,262,112	+174.75(+2.25%)
Mar 25, 2009		7750	7750	7750	0	+89.60(+1.17%)
Mar 24, 2009		7660	7660	7660	0	-115.65(-1.49%)
Mar 23, 2009	7279	7781	7542	7776	515,597,024	+497.48(+6.84%)
Mar 20, 2009		7278	7278	7278	0	-122.42(-1.65%)
Mar 19, 2009	7401	7401	7401	7401	0	-85.78(-1.15%)
Mar 18, 2009		7487	7487	7487	0	+90.88(+1.23%)
Mar 17, 2009		7396	7396	7396	0	+178.73(+2.48%)
Mar 16, 2009		7217	7217	7217	0	-7.01(-0.10%)
Mar 13, 2009		7224	7224	7224	0	+53.92(+0.75%)
Mar 12, 2009		7170	7170	7170	0	+239.66(+3.46%)
Mar 11, 2009		6930	6930	6930	0	+3.91(+0.06%)
Mar 10, 2009		6926	6926	6926	0	+379.44(+5.80%)
Mar 09, 2009		6547	6547	6547	0	-79.89(-1.21%)
Mar 06, 2009		6627	6627	6627	0	+32.50(+0.49%)
Mar 05, 2009		6594	6594	6594	0	-281.40(-4.09%)
Mar 04, 2009		6876	6876	6876	0	+96.06(+1.42%)

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.