Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	80.04	80.54	79.29	79.40	270,656	-0.67(-0.83%)
Jun 29, 2010	80.07	81.43	79.73	80.07	4,742	-2.58(-3.12%)
Jun 25, 2010	82.64	82.90	81.92	82.64	13,411,688	+0.13(+0.16%)
Jun 24, 2010	83.29	83.39	82.30	82.51	16,490,002	-1.16(-1.39%)
Jun 23, 2010	83.75	84.24	83.09	83.68	15,959,574	+0.05(+0.06%)
Jun 22, 2010	84.90	85.26	83.55	83.63	1,364	-1.23(-1.46%)
Jun 21, 2010	85.90	86.09	84.46	84.86	12,626,710	-0.03(-0.04%)
Jun 18, 2010	84.89	85.18	84.68	84.89	8,486,191	-0.06(-0.07%)
Jun 17, 2010	84.91	85.00	83.99	84.95	9,169	+0.22(+0.26%)
Jun 16, 2010	84.24	84.89	84.11	84.73	11,818,687	+0.10(+0.12%)
Jun 15, 2010	83.53	84.73	82.95	84.63	2,277	+1.65(+1.99%)
Jun 14, 2010	83.68	84.08	82.90	82.99	11,071,963	-0.14(-0.17%)
Jun 11, 2010	82.12	83.16	82.08	83.12	11,166,659	+0.35(+0.42%)
Jun 10, 2010	81.73	82.86	81.73	82.77	24,000	+2.22(+2.75%)
Jun 09, 2010	81.23	81.88	80.27	80.56	19,787,566	-0.24(-0.29%)
Jun 08, 2010	79.91	80.98	79.38	80.79	4,338	+0.95(+1.19%)
Jun 07, 2010	80.97	81.18	79.79	79.84	16,842,704	-0.95(-1.18%)
Jun 04, 2010	80.79	82.21	80.43	80.79	24,678,212	-2.64(-3.16%)
Jun 03, 2010	83.68	83.90	82.74	83.43	14,593,259	+0.06(+0.08%)
Jun 02, 2010	81.95	83.40	81.58	83.37	12,001	+1.86(+2.28%)
Jun 01, 2010	81.79	83.11	81.43	81.51	3,571	-0.93(-1.13%)
May 28, 2010	82.44	83.38	82.09	82.44	23,946,718	-1.02(-1.22%)
May 27, 2010	82.42	83.46	82.12	83.46	22,564,698	+2.47(+3.05%)
May 26, 2010	81.96	82.71	80.86	80.99	29,871	-0.63(-0.78%)
May 25, 2010	80.05	81.71	79.42	81.62	23,155	-0.18(-0.22%)
May 24, 2010	82.36	82.86	81.68	81.80	20,355,130	-0.94(-1.14%)
May 21, 2010	80.68	82.85	80.45	82.74	37,968,556	+0.59(+0.72%)
May 20, 2010	83.66	83.89	82.06	82.15	23,000	-2.97(-3.49%)
May 19, 2010	85.28	85.78	84.16	85.12	29,665,868	-0.50(-0.59%)
May 18, 2010	87.17	87.35	85.42	85.63	1,993	-0.92(-1.06%)
May 17, 2010	86.68	86.87	85.03	86.54	21,603,450	+0.01(+0.01%)
May 14, 2010	86.54	87.48	85.81	86.54	22,112,506	-1.29(-1.47%)
May 13, 2010	88.52	88.93	87.72	87.83	13,736,818	-0.94(-1.06%)
May 12, 2010	87.81	88.84	87.71	88.77	15,981,922	+1.29(+1.48%)
May 11, 2010	88.14	88.50	87.34	87.48	11,409	-0.27(-0.31%)
May 10, 2010	87.83	87.91	86.93	87.75	25,175,040	+3.43(+4.07%)
May 07, 2010	85.33	86.07	83.31	84.32	41,709,152	-1.71(-1.99%)
May 06, 2010	86.16	88.68	80.56	86.03	24,761	-2.19(-2.49%)
May 05, 2010	88.47	89.01	87.95	88.23	23,219,636	-0.63(-0.70%)
May 04, 2010	89.79	89.81	88.32	88.85	3,446	-1.77(-1.95%)
May 03, 2010	89.83	90.85	89.83	90.62	10,249,067	+1.17(+1.31%)
Apr 30, 2010	90.84	91.00	89.40	89.45	17,993,330	-1.29(-1.42%)
Apr 29, 2010	90.14	91.00	90.12	90.74	9,184,294	+0.93(+1.03%)
Apr 28, 2010	89.68	90.05	89.12	89.82	18,260,328	+0.55(+0.62%)
Apr 27, 2010	90.80	91.14	89.15	89.27	3,323	-1.80(-1.97%)
Apr 26, 2010	91.09	91.47	91.01	91.06	9,865,761	+0.10(+0.11%)
Apr 23, 2010	90.42	91.03	90.22	90.96	17,077,546	+0.50(+0.55%)
Apr 22, 2010	89.87	90.60	89.49	90.47	12,243,127	+0.15(+0.17%)
Apr 21, 2010	90.30	90.59	89.93	90.31	1,230	+0.05(+0.05%)
Apr 20, 2010	90.36	90.53	90.01	90.27	100,796	+0.21(+0.23%)
Apr 19, 2010	89.26	90.11	89.16	90.05	12,889,503	+0.54(+0.60%)
Apr 16, 2010	90.40	90.59	89.13	89.52	27,217,586	-1.12(-1.24%)
Apr 15, 2010	90.25	90.69	90.22	90.64	10,663,738	+0.22(+0.24%)
Apr 14, 2010	89.86	90.44	89.72	90.42	9,808,357	+0.84(+0.94%)
Apr 13, 2010	89.37	89.73	88.99	89.57	7,512,969	+0.06(+0.06%)
Apr 12, 2010	89.49	89.66	89.36	89.52	5,374,318	+0.10(+0.11%)
Apr 09, 2010	88.98	89.44	88.89	89.42	7,407,313	+0.56(+0.63%)
Apr 08, 2010	88.32	89.02	88.15	88.86	10,788,188	+0.26(+0.29%)
Apr 07, 2010	89.01	89.13	88.17	88.60	13,408,489	-0.54(-0.61%)
Apr 06, 2010	88.92	89.27	88.79	89.14	5,424,900	-0.11(-0.12%)
Apr 05, 2010	89.04	89.27	88.76	89.25	5,215,603	+0.46(+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.