Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	78.47	78.97	77.74	77.85	276,047	-0.65(-0.83%)
Jun 29, 2010	78.51	79.84	78.17	78.51	4,836	-2.53(-3.12%)
Jun 25, 2010	81.03	81.28	80.32	81.03	13,678,815	+0.13(+0.16%)
Jun 24, 2010	81.66	81.76	80.70	80.90	16,818,442	-1.14(-1.39%)
Jun 23, 2010	82.11	82.59	81.47	82.04	16,277,448	+0.05(+0.06%)
Jun 22, 2010	83.24	83.60	81.92	81.99	1,392	-1.21(-1.46%)
Jun 21, 2010	84.22	84.41	82.81	83.21	12,878,202	-0.03(-0.04%)
Jun 18, 2010	83.24	83.52	83.03	83.24	8,655,214	-0.06(-0.07%)
Jun 17, 2010	83.25	83.34	82.35	83.29	9,352	+0.22(+0.26%)
Jun 16, 2010	82.60	83.23	82.46	83.08	12,054,085	+0.10(+0.12%)
Jun 15, 2010	81.90	83.08	81.33	82.98	2,322	+1.62(+1.99%)
Jun 14, 2010	82.04	82.44	81.29	81.36	11,292,488	-0.14(-0.17%)
Jun 11, 2010	80.51	81.53	80.47	81.50	11,389,071	+0.34(+0.42%)
Jun 10, 2010	80.14	81.24	80.14	81.16	24,478	+2.17(+2.75%)
Jun 09, 2010	79.64	80.28	78.70	78.98	20,181,684	-0.23(-0.29%)
Jun 08, 2010	78.35	79.40	77.83	79.21	4,425	+0.93(+1.19%)
Jun 07, 2010	79.39	79.60	78.23	78.28	17,178,168	-0.93(-1.18%)
Jun 04, 2010	79.21	80.60	78.86	79.21	25,169,740	-2.59(-3.16%)
Jun 03, 2010	82.04	82.26	81.13	81.80	14,883,920	+0.06(+0.08%)
Jun 02, 2010	80.35	81.77	79.99	81.74	12,240	+1.82(+2.28%)
Jun 01, 2010	80.19	81.48	79.84	79.92	3,642	-0.92(-1.13%)
May 28, 2010	80.83	81.76	80.49	80.83	24,423,676	-1.00(-1.22%)
May 27, 2010	80.81	81.83	80.51	81.83	23,014,128	+2.42(+3.05%)
May 26, 2010	80.36	81.09	79.28	79.41	30,466	-0.62(-0.78%)
May 25, 2010	78.49	80.11	77.87	80.03	23,616	-0.18(-0.22%)
May 24, 2010	80.75	81.24	80.08	80.20	20,760,552	-0.92(-1.14%)
May 21, 2010	79.10	81.23	78.88	81.13	38,724,792	+0.58(+0.72%)
May 20, 2010	82.03	82.25	80.46	80.54	23,458	-2.92(-3.49%)
May 19, 2010	83.61	84.11	82.52	83.46	30,256,736	-0.49(-0.59%)
May 18, 2010	85.47	85.64	83.75	83.95	2,033	-0.90(-1.06%)
May 17, 2010	84.99	85.17	83.37	84.85	22,033,734	+0.01(+0.01%)
May 14, 2010	84.85	85.77	84.14	84.85	22,552,930	-1.27(-1.47%)
May 13, 2010	86.79	87.20	86.01	86.11	14,010,421	-0.92(-1.06%)
May 12, 2010	86.10	87.11	85.99	87.04	16,300,241	+1.27(+1.48%)
May 11, 2010	86.42	86.77	85.63	85.77	11,636	-0.26(-0.31%)
May 10, 2010	86.11	86.19	85.24	86.03	25,676,462	+3.36(+4.07%)
May 07, 2010	83.66	84.39	81.68	82.67	42,539,892	-1.68(-1.99%)
May 06, 2010	84.48	86.95	78.99	84.35	25,254	-2.15(-2.49%)
May 05, 2010	86.74	87.28	86.23	86.50	23,682,110	-0.61(-0.70%)
May 04, 2010	88.03	88.06	86.59	87.12	3,514	-1.74(-1.95%)
May 03, 2010	88.08	89.08	88.08	88.85	10,453,202	+1.15(+1.31%)
Apr 30, 2010	89.07	89.22	87.66	87.71	18,351,712	-1.27(-1.42%)
Apr 29, 2010	88.38	89.22	88.36	88.97	9,367,222	+0.91(+1.03%)
Apr 28, 2010	87.93	88.30	87.38	88.06	18,624,028	+0.54(+0.62%)
Apr 27, 2010	89.03	89.36	87.41	87.52	3,389	-1.76(-1.97%)
Apr 26, 2010	89.31	89.68	89.24	89.28	10,062,262	+0.10(+0.11%)
Apr 23, 2010	88.65	89.25	88.46	89.19	17,417,688	+0.49(+0.55%)
Apr 22, 2010	88.11	88.83	87.75	88.70	12,486,979	+0.15(+0.17%)
Apr 21, 2010	88.53	88.82	88.18	88.55	1,255	+0.05(+0.05%)
Apr 20, 2010	88.60	88.77	88.25	88.50	102,804	+0.21(+0.23%)
Apr 19, 2010	87.51	88.35	87.42	88.30	13,146,229	+0.53(+0.60%)
Apr 16, 2010	88.63	88.82	87.39	87.77	27,759,690	-1.10(-1.24%)
Apr 15, 2010	88.49	88.92	88.45	88.87	10,876,132	+0.22(+0.24%)
Apr 14, 2010	88.10	88.68	87.97	88.65	10,003,714	+0.83(+0.94%)
Apr 13, 2010	87.63	87.98	87.25	87.83	7,662,608	+0.06(+0.06%)
Apr 12, 2010	87.74	87.91	87.61	87.77	5,481,361	+0.10(+0.11%)
Apr 09, 2010	87.24	87.69	87.16	87.67	7,554,848	+0.55(+0.63%)
Apr 08, 2010	86.60	87.28	86.43	87.12	11,003,061	+0.25(+0.29%)
Apr 07, 2010	87.27	87.39	86.45	86.87	13,675,552	-0.53(-0.61%)
Apr 06, 2010	87.19	87.52	87.05	87.40	5,532,950	-0.10(-0.12%)
Apr 05, 2010	87.30	87.53	87.03	87.51	5,319,485	+0.45(+0.52%)

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.