Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	58.51	59.32	57.62	57.62	2,830	-4.38(-7.06%)
May 28, 2009	66.24	66.24	61.56	62.00	900	-3.56(-5.43%)
May 27, 2009	66.04	66.04	64.69	65.56	11,195	-1.88(-2.78%)
May 26, 2009	67.39	69.91	67.30	67.44	5,289	+1.05(+1.57%)
May 22, 2009	68.39	68.39	66.34	66.39	4,382	-2.77(-4.01%)
May 21, 2009	69.26	71.17	68.66	69.16	2,519	+2.12(+3.17%)
May 20, 2009	67.50	68.68	67.04	67.04	1,583	-4.21(-5.91%)
May 19, 2009	70.63	71.46	70.36	71.24	4,847	+0.35(+0.50%)
May 18, 2009	73.95	73.95	70.89	70.89	2,623	-4.29(-5.71%)
May 15, 2009	70.85	75.18	70.85	75.18	2,612	+3.82(+5.35%)
May 14, 2009	71.97	72.94	71.36	71.36	1,196	+0.31(+0.44%)
May 13, 2009	69.64	71.59	66.16	71.05	9,182	+1.61(+2.32%)
May 12, 2009	68.66	69.53	68.66	69.44	1,316	-2.02(-2.83%)
May 11, 2009	71.31	72.11	71.31	71.46	3,294	+0.56(+0.79%)
May 08, 2009	71.54	72.46	70.90	70.90	1,632	-2.57(-3.50%)
May 07, 2009	70.85	73.47	70.85	73.47	4,037	-1.27(-1.70%)
May 06, 2009	77.87	77.87	74.63	74.74	3,653	-4.13(-5.24%)
May 05, 2009	78.48	79.72	77.92	78.87	6,707	-0.23(-0.29%)
May 04, 2009	79.10	79.10	79.10	79.10	3,800	-0.90(-1.13%)
May 01, 2009	81.93	81.93	79.21	80.00	2,247	-4.98(-5.86%)
Apr 30, 2009	85.60	85.63	84.14	84.98	1,418	-1.41(-1.63%)
Apr 29, 2009	85.64	86.50	85.33	86.39	1,494	-2.67(-3.00%)
Apr 28, 2009	90.00	90.00	89.06	89.06	2,575	+3.10(+3.60%)
Apr 27, 2009	89.25	89.25	85.96	85.96	1,458	+2.31(+2.76%)
Apr 24, 2009	84.25	84.25	83.65	83.65	600	-4.90(-5.53%)
Apr 22, 2009	88.55	88.55	88.55	88.55	3,300	-0.54(-0.61%)
Apr 21, 2009	90.17	90.17	88.39	89.09	2,785	-0.61(-0.68%)
Apr 20, 2009	88.14	90.12	88.14	89.70	1,542	+6.35(+7.62%)
Apr 17, 2009	81.83	83.35	81.83	83.35	604	+0.63(+0.76%)
Apr 16, 2009	83.11	83.11	82.72	82.72	600	+0.72(+0.88%)
Apr 15, 2009	82.37	82.37	81.66	82.00	400	+0.00(+0.00%)
Apr 14, 2009	80.11	82.00	80.11	82.00	1,800	+2.17(+2.72%)
Apr 13, 2009	83.14	83.34	79.73	79.83	1,069	+0.41(+0.52%)
Apr 09, 2009	78.87	80.50	78.74	79.42	1,852	-2.09(-2.56%)
Apr 08, 2009	81.09	82.51	78.84	81.51	2,521	-1.12(-1.36%)
Apr 07, 2009	81.12	82.77	80.50	82.63	7,036	+3.09(+3.88%)
Apr 06, 2009	77.30	80.47	77.30	79.54	2,678	+2.22(+2.87%)
Apr 03, 2009	78.56	79.13	76.82	77.32	1,343	-1.04(-1.33%)
Apr 02, 2009	79.39	80.00	76.68	78.36	14,056	-6.38(-7.53%)
Apr 01, 2009	86.20	87.01	84.43	84.74	4,001	+1.94(+2.34%)
Mar 31, 2009	85.35	87.35	82.18	82.80	4,224	-3.10(-3.61%)
Mar 30, 2009	83.87	86.93	83.10	85.90	21,375	+9.72(+12.76%)
Mar 26, 2009	74.67	76.60	73.17	76.18	1,600	-2.02(-2.58%)
Mar 25, 2009	77.85	78.80	76.17	78.20	2,884	+3.09(+4.11%)
Mar 24, 2009	75.82	77.01	74.63	75.11	4,670	+1.35(+1.83%)
Mar 23, 2009	73.23	75.11	73.23	73.76	8,752	-3.02(-3.93%)
Mar 20, 2009	77.82	78.08	75.23	76.78	6,477	-0.52(-0.67%)
Mar 19, 2009	78.07	79.10	74.22	77.30	19,908	-6.43(-7.68%)
Mar 18, 2009	85.43	88.38	83.73	83.73	6,560	-1.45(-1.70%)
Mar 17, 2009	87.66	87.67	84.29	85.18	3,227	-3.02(-3.42%)
Mar 16, 2009	94.21	94.21	85.68	88.20	2,356	-3.18(-3.48%)
Mar 13, 2009	88.35	91.38	88.33	91.38	0	+1.64(+1.83%)
Mar 12, 2009	96.55	96.55	88.89	89.74	12,729	-7.96(-8.15%)
Mar 11, 2009	93.53	97.70	92.55	97.70	2,015	+5.04(+5.44%)
Mar 10, 2009	89.88	92.66	88.63	92.66	3,879	+0.95(+1.04%)
Mar 09, 2009	91.66	91.91	88.84	91.71	10,916	+0.50(+0.55%)
Mar 06, 2009	93.43	94.84	91.16	91.21	0	-4.69(-4.89%)
Mar 05, 2009	93.72	95.90	93.03	95.90	2,197	+3.08(+3.31%)
Mar 04, 2009	95.33	95.55	92.52	92.82	10,467	-8.14(-8.06%)

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.