Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2029	2105	2029	2105	19,366,800	+76.81(+3.79%)
May 28, 2009	2041	2041	1996	2029	7,089,400	-13.94(-0.68%)
May 27, 2009	2039	2071	2039	2043	5,650,400	+2.95(+0.14%)
May 26, 2009	2065	2067	1979	2040	8,757,200	-25.51(-1.24%)
May 25, 2009	2054	2091	2049	2065	3,920,000	+11.20(+0.55%)
May 22, 2009	2107	2107	2028	2054	7,167,800	-53.00(-2.52%)
May 21, 2009	2107	2107	2107	2107	0	+0.00(+0.00%)
May 20, 2009	2048	2107	2044	2107	6,681,400	+62.12(+3.04%)
May 19, 2009	1995	2062	1995	2045	7,254,400	+50.73(+2.54%)
May 18, 2009	1959	1994	1926	1994	5,247,600	+34.72(+1.77%)
May 15, 2009	1943	1990	1943	1959	7,568,200	+16.94(+0.87%)
May 14, 2009	1943	1953	1904	1942	9,387,600	-1.09(-0.06%)
May 13, 2009	2044	2065	1929	1943	9,767,000	-100.90(-4.94%)
May 12, 2009	2069	2077	2026	2044	7,398,600	-22.91(-1.11%)
May 11, 2009	2120	2128	2056	2067	7,009,200	-52.33(-2.47%)
May 08, 2009	2069	2124	2064	2120	7,935,000	+50.89(+2.46%)
May 07, 2009	2021	2108	2020	2069	11,144,800	+50.20(+2.49%)
May 06, 2009	1998	2032	1966	2019	9,115,000	+20.41(+1.02%)
May 05, 2009	1958	2002	1955	1998	11,599,200	+40.04(+2.04%)
May 04, 2009	1863	1958	1863	1958	6,773,600	+95.05(+5.10%)
May 01, 2009	1816	1885	1816	1863	0	+0.00(+0.00%)
Apr 30, 2009	1816	1885	1816	1863	10,181,000	+46.90(+2.58%)
Apr 29, 2009	1788	1821	1788	1816	6,866,000	+28.45(+1.59%)
Apr 28, 2009	1825	1825	1770	1788	5,393,600	-37.61(-2.06%)
Apr 27, 2009	1861	1861	1801	1825	5,063,200	-35.44(-1.90%)
Apr 24, 2009	1795	1861	1791	1861	5,669,400	+65.23(+3.63%)
Apr 23, 2009	1807	1818	1789	1795	6,277,600	-11.77(-0.65%)
Apr 22, 2009	1819	1825	1784	1807	7,551,800	-11.77(-0.65%)
Apr 21, 2009	1831	1834	1770	1819	7,312,200	-12.06(-0.66%)
Apr 20, 2009	1914	1917	1819	1831	7,539,600	-83.16(-4.34%)
Apr 17, 2009	1863	1918	1860	1914	8,267,400	+53.56(+2.88%)
Apr 16, 2009	1851	1885	1848	1861	6,976,200	+9.34(+0.50%)
Apr 15, 2009	1913	1913	1841	1851	7,083,200	-60.98(-3.19%)
Apr 14, 2009	1837	1914	1837	1912	8,996,000	+75.63(+4.12%)
Apr 13, 2009	1837	1837	1837	1837	0	+0.00(+0.00%)
Apr 10, 2009	1790	1845	1789	1837	0	+0.00(+0.00%)
Apr 09, 2009	1790	1845	1789	1837	5,475,400	+47.17(+2.64%)
Apr 08, 2009	1741	1799	1718	1790	6,767,600	+49.20(+2.83%)
Apr 07, 2009	1803	1816	1740	1740	7,467,400	-62.74(-3.48%)
Apr 06, 2009	1825	1889	1802	1803	9,554,200	-21.48(-1.18%)
Apr 03, 2009	1792	1839	1775	1825	12,183,000	+32.00(+1.79%)
Apr 02, 2009	1712	1801	1711	1793	10,406,800	+80.99(+4.73%)
Apr 01, 2009	1697	1724	1660	1712	7,312,800	+14.93(+0.88%)
Mar 31, 2009	1621	1697	1616	1697	8,310,600	+76.08(+4.69%)
Mar 30, 2009	1691	1691	1621	1621	7,351,000	-70.33(-4.16%)
Mar 27, 2009	1731	1731	1691	1691	8,181,400	-39.96(-2.31%)
Mar 26, 2009	1700	1731	1692	1731	6,967,400	+30.31(+1.78%)
Mar 25, 2009	1635	1701	1617	1701	8,933,800	+65.54(+4.01%)
Mar 24, 2009	1689	1728	1635	1635	10,346,200	-53.56(-3.17%)
Mar 23, 2009	1627	1689	1627	1689	7,163,200	+61.11(+3.76%)
Mar 20, 2009	1611	1628	1577	1627	26,553,400	+16.06(+1.00%)
Mar 19, 2009	1558	1631	1558	1611	13,164,400	+53.77(+3.45%)
Mar 18, 2009	1545	1566	1532	1558	8,792,800	+12.68(+0.82%)
Mar 17, 2009	1542	1548	1520	1545	9,164,400	+2.33(+0.15%)
Mar 16, 2009	1492	1545	1492	1543	7,689,200	+50.89(+3.41%)
Mar 13, 2009	1467	1515	1467	1492	7,314,000	+24.44(+1.67%)
Mar 12, 2009	1450	1468	1431	1467	6,790,400	+17.19(+1.19%)
Mar 11, 2009	1457	1467	1426	1450	7,090,000	-6.03(-0.41%)
Mar 10, 2009	1412	1456	1395	1456	9,099,200	+44.15(+3.13%)
Mar 09, 2009	1419	1434	1380	1412	8,942,800	-7.08(-0.50%)
Mar 07, 2009	1446	1448	1411	1419	6,641,400	-27.04(-1.87%)
Mar 06, 2009	1503	1503	1442	1446	6,836,200	-56.91(-3.79%)
Mar 05, 2009	1425	1503	1425	1503	7,911,200	+77.69(+5.45%)
Mar 04, 2009	1417	1432	1412	1425	7,484,400	+7.83(+0.55%)
Mar 03, 2009	1482	1482	1413	1417	5,729,800	+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.