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%)

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.