Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	113.52	113.59	109.99	112.55	18,154,020	-0.06(-0.06%)
May 28, 2009	110.28	113.11	108.44	112.62	19,013,782	+3.61(+3.31%)
May 27, 2009	110.72	113.27	109.00	109.00	21,446,282	-1.55(-1.40%)
May 26, 2009	104.80	110.61	104.80	110.55	17,685,068	+4.40(+4.14%)
May 22, 2009	107.27	108.21	105.92	106.16	11,644,179	-0.63(-0.59%)
May 21, 2009	104.36	108.57	104.26	106.78	20,485,988	+0.56(+0.53%)
May 20, 2009	110.80	111.04	105.90	106.22	27,521,690	-3.67(-3.34%)
May 19, 2009	111.01	112.78	109.89	109.89	19,683,384	-1.56(-1.40%)
May 18, 2009	106.82	111.45	106.49	111.45	23,652,394	+6.81(+6.51%)
May 15, 2009	104.34	105.96	102.92	104.64	18,951,560	+0.62(+0.60%)
May 14, 2009	100.53	104.67	100.39	104.01	22,363,998	+3.38(+3.36%)
May 13, 2009	103.70	103.85	99.70	100.64	23,905,194	-3.50(-3.36%)
May 12, 2009	106.68	107.75	102.93	104.14	27,047,342	-1.57(-1.49%)
May 11, 2009	106.54	108.19	104.97	105.71	23,617,638	-2.97(-2.73%)
May 08, 2009	105.02	108.68	103.66	108.68	24,605,636	+5.19(+5.01%)
May 07, 2009	109.76	110.21	102.62	103.49	29,754,938	-4.90(-4.52%)
May 06, 2009	106.50	109.28	105.92	108.39	26,254,044	+3.13(+2.97%)
May 05, 2009	103.47	106.04	103.20	105.26	21,592,862	+0.81(+0.77%)
May 04, 2009	102.02	104.66	101.71	104.45	30,097,540	+5.51(+5.57%)
May 01, 2009	99.58	101.42	98.22	98.94	22,529,514	-1.11(-1.11%)
Apr 30, 2009	100.06	100.94	97.46	100.04	31,898,210	+1.03(+1.04%)
Apr 29, 2009	95.00	99.61	94.67	99.02	29,542,010	+5.07(+5.39%)
Apr 28, 2009	93.56	95.18	93.27	93.95	19,147,638	-0.18(-0.19%)
Apr 27, 2009	92.91	96.83	92.91	94.13	24,571,004	-0.31(-0.33%)
Apr 24, 2009	95.96	96.31	93.62	94.44	28,785,310	-1.18(-1.23%)
Apr 23, 2009	94.70	95.74	92.03	95.61	25,860,662	+1.81(+1.93%)
Apr 22, 2009	92.34	97.16	0.9498	93.81	36,245,148	+0.07(+0.07%)
Apr 21, 2009	88.57	94.23	88.27	93.74	31,818,120	+4.20(+4.69%)
Apr 20, 2009	91.07	92.57	89.53	89.54	27,742,550	-4.35(-4.64%)
Apr 17, 2009	94.08	95.73	92.62	93.89	28,063,390	-0.46(-0.49%)
Apr 16, 2009	95.83	96.28	93.10	94.35	30,280,158	+0.00(+0.00%)
Apr 15, 2009	90.87	95.06	88.42	94.35	53,084,928	+4.73(+5.28%)
Apr 14, 2009	96.35	96.73	89.61	89.62	102,620,632	-11.71(-11.56%)
Apr 13, 2009	95.61	102.20	95.37	101.33	46,634,896	+4.53(+4.68%)
Apr 09, 2009	93.26	97.30	91.44	96.80	32,895,536	+7.46(+8.35%)
Apr 08, 2009	91.38	91.52	87.59	89.34	26,212,800	-1.04(-1.15%)
Apr 07, 2009	88.75	93.24	88.42	90.37	28,492,892	-0.44(-0.49%)
Apr 06, 2009	90.31	91.83	88.79	90.82	27,099,280	-2.14(-2.30%)
Apr 03, 2009	87.82	93.24	87.63	92.96	30,431,156	+4.03(+4.54%)
Apr 02, 2009	89.70	90.23	87.59	88.93	38,602,200	+3.06(+3.56%)
Apr 01, 2009	81.05	86.68	80.92	85.87	31,943,500	+3.32(+4.03%)
Mar 31, 2009	80.04	84.47	79.79	82.54	33,267,234	+4.33(+5.53%)
Mar 30, 2009	81.05	81.79	78.21	78.21	27,427,980	-8.98(-10.30%)
Mar 26, 2009	87.20	88.12	85.21	87.19	37,049,496	-0.75(-0.85%)
Mar 25, 2009	86.52	88.68	82.63	87.94	42,137,404	+1.83(+2.12%)
Mar 24, 2009	86.10	90.04	85.13	86.11	39,708,064	-1.04(-1.19%)
Mar 23, 2009	83.17	87.14	82.00	87.14	43,129,568	+11.37(+15.01%)
Mar 20, 2009	77.47	78.24	74.04	75.77	37,432,824	-3.66(-4.61%)
Mar 19, 2009	81.47	82.35	77.28	79.43	36,704,232	-2.51(-3.07%)
Mar 18, 2009	75.97	83.14	75.29	81.94	44,150,092	+4.87(+6.32%)
Mar 17, 2009	72.12	77.07	72.05	77.07	30,001,038	+3.96(+5.42%)
Mar 16, 2009	78.11	78.95	72.55	73.11	36,274,420	-3.81(-4.96%)
Mar 13, 2009	76.13	77.73	74.46	76.92	0	+1.21(+1.59%)
Mar 12, 2009	71.65	75.91	70.21	75.71	39,579,744	+3.78(+5.26%)
Mar 11, 2009	67.65	72.79	66.63	71.93	48,796,004	+5.96(+9.04%)
Mar 10, 2009	60.48	66.53	60.03	65.97	44,939,904	+8.39(+14.58%)
Mar 09, 2009	57.43	60.26	56.66	57.57	30,375,926	-1.32(-2.25%)
Mar 06, 2009	64.10	65.77	57.03	58.90	0	-4.73(-7.43%)
Mar 05, 2009	64.53	66.72	61.78	63.62	31,888,108	-2.92(-4.39%)
Mar 04, 2009	66.10	68.51	63.45	66.54	36,031,256	-1.63(-2.40%)

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.