Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2928	2963	2856	2957	3,809	+43.20(+1.48%)
May 28, 2009	2948	2948	2879	2914	2,861	-34.80(-1.18%)
May 27, 2009	2980	2980	2897	2948	4,781	-36.00(-1.21%)
May 26, 2009	2822	3000	2822	2984	6,922	+134.40(+4.72%)
May 22, 2009	2869	2887	2780	2850	2,699	+50.40(+1.80%)
May 21, 2009	2807	2831	2755	2800	3,155	-40.80(-1.44%)
May 20, 2009	2844	2878	2800	2840	5,541	+3.60(+0.13%)
May 19, 2009	2838	2863	2777	2837	3,046	-7.20(-0.25%)
May 18, 2009	2804	2850	2746	2844	3,455	+56.40(+2.02%)
May 15, 2009	2707	2827	2663	2788	5,071	+85.20(+3.15%)
May 14, 2009	2694	2729	2658	2702	3,597	+25.20(+0.94%)
May 13, 2009	2704	2744	2675	2677	2,746	-51.60(-1.89%)
May 12, 2009	2776	2821	2674	2729	2,550	-22.80(-0.83%)
May 11, 2009	2748	2779	2712	2752	5,858	-38.40(-1.38%)
May 08, 2009	2832	2891	2771	2790	3,741	+6.00(+0.22%)
May 07, 2009	2701	2828	2701	2784	4,763	+46.80(+1.71%)
May 06, 2009	2882	3044	2706	2737	18,781	+397.20(+16.97%)
May 05, 2009	2326	2402	2281	2340	3,794	+4.80(+0.21%)
May 04, 2009	2400	2400	2311	2335	3,939	-37.20(-1.57%)
May 01, 2009	2388	2422	2335	2372	3,393	-7.20(-0.30%)
Apr 30, 2009	2368	2430	2328	2380	6,679	-109.20(-4.39%)
Apr 29, 2009	2453	2520	2405	2489	3,581	+46.80(+1.92%)
Apr 28, 2009	2486	2576	2429	2442	3,645	-74.40(-2.96%)
Apr 27, 2009	2484	2639	2484	2516	3,742	-85.20(-3.27%)
Apr 24, 2009	2632	2656	2550	2602	2,331	-25.20(-0.96%)
Apr 23, 2009	2640	2736	2522	2627	16,874	+426.00(+19.36%)
Apr 22, 2009	2174	2267	2162	2201	3,667	-26.40(-1.19%)
Apr 21, 2009	2177	2240	2177	2227	2,444	+49.20(+2.26%)
Apr 20, 2009	2210	2284	2171	2178	3,244	-82.80(-3.66%)
Apr 17, 2009	2251	2352	2213	2261	3,359	+16.80(+0.75%)
Apr 16, 2009	2213	2278	2135	2244	5,174	+56.40(+2.58%)
Apr 15, 2009	2227	2261	2140	2188	4,575	-51.60(-2.30%)
Apr 14, 2009	2256	2282	2208	2239	3,761	-1.20(-0.05%)
Apr 13, 2009	2194	2258	2190	2240	2,495	+26.40(+1.19%)
Apr 09, 2009	2232	2285	2172	2214	5,603	+9.60(+0.44%)
Apr 08, 2009	2154	2227	2116	2204	4,951	+33.60(+1.55%)
Apr 07, 2009	2238	2266	2165	2171	4,620	-91.20(-4.03%)
Apr 06, 2009	2336	2364	2225	2262	5,749	-100.80(-4.27%)
Apr 03, 2009	2484	2484	2339	2363	4,473	-130.80(-5.25%)
Apr 02, 2009	2502	2520	2476	2494	5,414	+40.80(+1.66%)
Apr 01, 2009	2371	2455	2318	2453	8,276	+75.60(+3.18%)
Mar 31, 2009	2419	2518	2292	2377	51,695	-610.80(-20.44%)
Mar 30, 2009	2951	3016	2886	2988	2,802	-164.40(-5.22%)
Mar 26, 2009	3104	3162	3020	3152	4,576	+54.00(+1.74%)
Mar 25, 2009	3131	3187	2968	3098	4,506	+0.00(+0.00%)
Mar 24, 2009	3144	3224	3095	3098	3,829	-138.00(-4.26%)
Mar 23, 2009	3095	3236	3076	3236	6,665	+18.00(+0.56%)
Mar 20, 2009	3022	3234	2922	3218	17,376	+190.80(+6.30%)
Mar 19, 2009	3094	3103	2957	3028	3,437	-54.00(-1.75%)
Mar 18, 2009	3043	3120	3007	3082	2,971	+34.80(+1.14%)
Mar 17, 2009	2995	3047	2923	3047	3,495	+58.80(+1.97%)
Mar 16, 2009	3112	3185	2968	2988	5,108	-112.80(-3.64%)
Mar 13, 2009	3144	3229	3000	3101	4,212	-19.20(-0.62%)
Mar 12, 2009	2984	3162	2970	3120	4,233	+138.00(+4.63%)
Mar 11, 2009	2984	3024	2947	2982	4,060	+22.80(+0.77%)
Mar 10, 2009	2813	2993	2747	2959	5,615	+198.00(+7.17%)
Mar 09, 2009	2758	2819	2701	2761	5,429	-51.60(-1.83%)
Mar 06, 2009	2555	2842	2530	2813	11,471	+276.00(+10.88%)
Mar 05, 2009	2560	2602	2512	2537	3,465	-69.60(-2.67%)
Mar 04, 2009	2555	2646	2496	2606	3,569	+135.60(+5.49%)

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.