Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1393	1398	1381	1396	540,400	+3.72(+0.27%)
May 28, 2009	1356	1392	1345	1392	634,000	+30.15(+2.21%)
May 27, 2009	1395	1397	1360	1362	776,600	-10.02(-0.73%)
May 26, 2009	1408	1409	1362	1372	655,600	-28.86(-2.06%)
May 25, 2009	1394	1414	1315	1401	824,000	-2.85(-0.20%)
May 22, 2009	1406	1431	1403	1404	675,400	-17.90(-1.26%)
May 21, 2009	1431	1433	1413	1422	867,200	-14.05(-0.98%)
May 20, 2009	1428	1437	1425	1436	698,200	+7.49(+0.52%)
May 19, 2009	1417	1428	1412	1428	767,400	+41.53(+2.99%)
May 18, 2009	1386	1387	1367	1387	552,200	-5.05(-0.36%)
May 15, 2009	1395	1400	1386	1392	702,600	+10.78(+0.78%)
May 14, 2009	1396	1400	1381	1381	700,600	-33.57(-2.37%)
May 13, 2009	1410	1415	1400	1415	713,800	+11.01(+0.78%)
May 12, 2009	1406	1411	1396	1404	770,400	-11.65(-0.82%)
May 11, 2009	1416	1420	1405	1415	681,400	+3.03(+0.21%)
May 08, 2009	1400	1412	1391	1412	732,000	+11.05(+0.79%)
May 07, 2009	1415	1415	1390	1401	769,600	+7.63(+0.55%)
May 06, 2009	1400	1409	1385	1393	738,400	-4.47(-0.32%)
May 05, 2009	1398	1398	1398	1398	0	+0.00(+0.00%)
May 04, 2009	1386	1398	1381	1398	748,800	+28.56(+2.09%)
May 01, 2009	1354	1378	1350	1369	0	+0.00(+0.00%)
Apr 30, 2009	1354	1378	1350	1369	811,200	+30.94(+2.31%)
Apr 29, 2009	1311	1338	1300	1338	598,800	+38.18(+2.94%)
Apr 28, 2009	1345	1354	1299	1300	756,800	-39.59(-2.95%)
Apr 27, 2009	1358	1367	1334	1340	544,600	-14.27(-1.05%)
Apr 24, 2009	1372	1376	1344	1354	680,000	-14.70(-1.07%)
Apr 23, 2009	1367	1372	1353	1369	745,600	+12.78(+0.94%)
Apr 22, 2009	1348	1360	1336	1356	728,600	+19.21(+1.44%)
Apr 21, 2009	1308	1338	1303	1337	636,400	+0.42(+0.03%)
Apr 20, 2009	1332	1339	1312	1336	562,200	+7.39(+0.56%)
Apr 17, 2009	1355	1361	1316	1329	790,000	-7.72(-0.58%)
Apr 16, 2009	1357	1371	1335	1337	743,400	+3.63(+0.27%)
Apr 15, 2009	1322	1341	1305	1333	806,800	-9.54(-0.71%)
Apr 14, 2009	1353	1356	1324	1343	932,000	+4.37(+0.33%)
Apr 13, 2009	1342	1353	1329	1338	815,000	+2.22(+0.17%)
Apr 10, 2009	1341	1356	1320	1336	918,400	+19.69(+1.50%)
Apr 09, 2009	1274	1317	1272	1316	932,000	+54.28(+4.30%)
Apr 08, 2009	1285	1288	1261	1262	750,800	-38.03(-2.93%)
Apr 07, 2009	1296	1304	1282	1300	686,400	+2.25(+0.17%)
Apr 06, 2009	1292	1315	1292	1298	725,000	+14.10(+1.10%)
Apr 03, 2009	1289	1293	1274	1284	617,800	+6.78(+0.53%)
Apr 02, 2009	1254	1279	1250	1277	730,200	+43.61(+3.54%)
Apr 01, 2009	1214	1238	1202	1233	585,400	+27.10(+2.25%)
Mar 31, 2009	1206	1228	1203	1206	502,400	+8.80(+0.73%)
Mar 30, 2009	1240	1245	1196	1197	524,800	-40.05(-3.24%)
Mar 27, 2009	1249	1257	1234	1238	701,600	-6.29(-0.51%)
Mar 26, 2009	1227	1244	1216	1244	586,600	+14.78(+1.20%)
Mar 25, 2009	1216	1229	1211	1229	494,400	+7.32(+0.60%)
Mar 24, 2009	1226	1226	1205	1222	512,200	+22.20(+1.85%)
Mar 23, 2009	1180	1201	1179	1200	461,200	+28.56(+2.44%)
Mar 20, 2009	1165	1180	1164	1171	374,600	+9.13(+0.79%)
Mar 19, 2009	1180	1187	1158	1162	532,400	-8.14(-0.70%)
Mar 18, 2009	1177	1177	1157	1170	520,000	+6.07(+0.52%)
Mar 17, 2009	1140	1167	1133	1164	726,600	+38.42(+3.41%)
Mar 16, 2009	1126	1143	1119	1125	436,000	-0.57(-0.05%)
Mar 13, 2009	1137	1148	1125	1126	506,200	-2.36(-0.21%)
Mar 12, 2009	1127	1132	1108	1128	536,800	+0.88(+0.08%)
Mar 11, 2009	1123	1128	1118	1128	574,200	+35.31(+3.23%)
Mar 10, 2009	1061	1097	1061	1092	614,000	+20.47(+1.91%)
Mar 09, 2009	1069	1077	1052	1072	457,800	+16.70(+1.58%)
Mar 07, 2009	1036	1059	1036	1055	465,600	-3.15(-0.30%)
Mar 06, 2009	1068	1075	1051	1058	509,800	-1.08(-0.10%)
Mar 05, 2009	1019	1063	1009	1059	490,800	+33.69(+3.29%)
Mar 04, 2009	993.85	1029	992.69	1026	543,400	+6.76(+0.66%)
Mar 03, 2009	1044	1044	1011	1019	413,800	+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.