Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4965	5010	4928	4941	31,082,100	+7.94(+0.16%)
May 28, 2009	4959	4987	4885	4933	24,783,900	-67.89(-1.36%)
May 27, 2009	5002	5036	4963	5001	26,856,100	+15.17(+0.30%)
May 26, 2009	4891	4994	4803	4986	28,322,300	+67.15(+1.37%)
May 25, 2009	4936	4942	4830	4918	14,518,100	-0.30(-0.01%)
May 22, 2009	4905	4965	4869	4919	21,895,600	+18.08(+0.37%)
May 21, 2009	4997	4997	4875	4901	22,499,200	-138.27(-2.74%)
May 20, 2009	4954	5061	4950	5039	38,091,800	+79.32(+1.60%)
May 19, 2009	4875	5005	4875	4960	41,785,900	+107.66(+2.22%)
May 18, 2009	4703	4859	4656	4852	31,398,700	+114.46(+2.42%)
May 15, 2009	4757	4777	4685	4738	40,828,900	-0.97(-0.02%)
May 14, 2009	4728	4745	4653	4738	33,112,400	+10.86(+0.23%)
May 13, 2009	4865	4881	4714	4728	42,857,000	-126.50(-2.61%)
May 12, 2009	4837	4927	4822	4854	34,664,400	-12.80(-0.26%)
May 11, 2009	4907	4918	4832	4867	30,918,800	-46.99(-0.96%)
May 08, 2009	4852	4966	4847	4914	38,264,700	+109.80(+2.29%)
May 07, 2009	4899	4980	4792	4804	45,458,000	-76.61(-1.57%)
May 06, 2009	4849	4946	4828	4881	40,863,000	+27.68(+0.57%)
May 05, 2009	4897	4928	4844	4853	35,811,100	-49.42(-1.01%)
May 04, 2009	4790	4909	4782	4902	29,193,200	+133.00(+2.79%)
May 01, 2009	4769	4769	4769	4769	0	+0.00(+0.00%)
Apr 30, 2009	4733	4837	4710	4769	49,521,800	+64.89(+1.38%)
Apr 29, 2009	4617	4722	4612	4705	41,385,000	+97.14(+2.11%)
Apr 28, 2009	4660	4661	4548	4607	36,019,500	-86.65(-1.85%)
Apr 27, 2009	4625	4713	4572	4694	31,630,000	+19.75(+0.42%)
Apr 24, 2009	4545	4675	4543	4674	34,329,100	+136.11(+3.00%)
Apr 23, 2009	4565	4609	4524	4538	38,219,200	-56.21(-1.22%)
Apr 22, 2009	4509	4595	4456	4594	42,175,700	+92.79(+2.06%)
Apr 21, 2009	4489	4543	4391	4502	43,229,700	+15.33(+0.34%)
Apr 20, 2009	4656	4668	4471	4486	34,182,100	-190.54(-4.07%)
Apr 17, 2009	4622	4686	4591	4677	49,733,300	+67.38(+1.46%)
Apr 16, 2009	4570	4645	4532	4609	26,669,700	+59.67(+1.31%)
Apr 15, 2009	4528	4559	4488	4550	23,441,300	-7.22(-0.16%)
Apr 14, 2009	4489	4584	4461	4557	31,983,500	+65.89(+1.47%)
Apr 13, 2009	4491	4491	4491	4491	0	+0.00(+0.00%)
Apr 10, 2009	4397	4511	4378	4491	0	+0.00(+0.00%)
Apr 09, 2009	4397	4511	4378	4491	29,713,000	+133.20(+3.06%)
Apr 08, 2009	4286	4377	4229	4358	26,723,500	+35.42(+0.82%)
Apr 07, 2009	4359	4379	4276	4322	25,774,700	-27.31(-0.63%)
Apr 06, 2009	4422	4457	4306	4350	32,710,900	-35.18(-0.80%)
Apr 03, 2009	4353	4456	4335	4385	38,642,300	+3.07(+0.07%)
Apr 02, 2009	4174	4405	4173	4382	46,661,200	+250.85(+6.07%)
Apr 01, 2009	4075	4149	3997	4131	27,688,100	+46.31(+1.13%)
Mar 31, 2009	4008	4092	4007	4085	25,567,200	+95.53(+2.39%)
Mar 30, 2009	4175	4175	3987	3989	27,506,000	-214.32(-5.10%)
Mar 27, 2009	4252	4272	4156	4204	30,316,100	-55.82(-1.31%)
Mar 26, 2009	4227	4263	4211	4259	29,275,200	+36.08(+0.85%)
Mar 25, 2009	4175	4262	4140	4223	31,499,800	+35.93(+0.86%)
Mar 24, 2009	4201	4240	4151	4187	32,189,000	+10.99(+0.26%)
Mar 23, 2009	4109	4185	4102	4176	32,366,800	+107.63(+2.65%)
Mar 20, 2009	4006	4082	3995	4069	61,462,000	+25.28(+0.63%)
Mar 19, 2009	4014	4138	4002	4043	43,701,100	+47.14(+1.18%)
Mar 18, 2009	4024	4067	3949	3996	27,428,200	+8.55(+0.21%)
Mar 17, 2009	4041	4046	3947	3988	29,223,900	-56.77(-1.40%)
Mar 16, 2009	3991	4063	3983	4045	27,140,400	+90.94(+2.30%)
Mar 13, 2009	3988	4054	3937	3954	30,957,300	-2.62(-0.07%)
Mar 12, 2009	3890	3971	3802	3956	35,358,100	+42.12(+1.08%)
Mar 11, 2009	3867	3995	3829	3914	36,902,500	+27.12(+0.70%)
Mar 10, 2009	3716	3908	3681	3887	42,239,500	+194.95(+5.28%)
Mar 09, 2009	3677	3706	3589	3692	25,895,900	+25.62(+0.70%)
Mar 07, 2009	3699	3769	3638	3666	32,612,200	-29.08(-0.79%)
Mar 06, 2009	3864	3864	3695	3695	32,906,400	-195.45(-5.02%)
Mar 05, 2009	3725	3892	3722	3891	35,075,900	+200.22(+5.42%)
Mar 04, 2009	3725	3756	3668	3691	26,884,800	-19.35(-0.52%)
Mar 03, 2009	3818	3822	3693	3710	29,419,400	+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.