Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	115.15	115.45	112.71	113.64	12,474,320	-1.48(-1.29%)
Jun 29, 2009	113.68	115.22	112.60	115.12	10,166,623	+2.02(+1.79%)
Jun 26, 2009	111.36	114.21	110.93	113.10	12,768,520	+1.78(+1.60%)
Jun 25, 2009	109.78	111.46	109.43	111.32	13,150,988	+1.37(+1.25%)
Jun 24, 2009	109.85	111.52	108.91	109.94	14,961,100	+1.12(+1.03%)
Jun 23, 2009	106.62	108.84	106.05	108.82	14,345,874	+3.22(+3.05%)
Jun 22, 2009	109.34	110.61	105.60	105.60	18,083,880	-4.72(-4.28%)
Jun 19, 2009	110.36	111.29	109.08	110.31	12,293,373	+0.03(+0.03%)
Jun 18, 2009	107.87	110.75	107.62	110.28	13,657,905	+2.59(+2.40%)
Jun 17, 2009	111.11	111.05	107.15	107.69	18,194,722	-3.41(-3.07%)
Jun 16, 2009	110.94	112.41	110.42	111.11	13,143,004	-0.43(-0.39%)
Jun 15, 2009	111.12	112.22	110.14	111.54	11,342,544	-0.71(-0.63%)
Jun 12, 2009	111.28	112.86	111.10	112.25	10,653,167	+0.38(+0.34%)
Jun 11, 2009	112.62	114.03	111.76	111.87	15,668,512	-1.18(-1.04%)
Jun 10, 2009	115.56	115.60	111.39	113.05	18,614,370	-2.03(-1.76%)
Jun 09, 2009	114.84	116.22	114.14	115.08	15,006,437	+0.74(+0.65%)
Jun 08, 2009	113.89	115.18	113.10	114.34	14,153,983	-0.51(-0.44%)
Jun 05, 2009	116.42	116.51	114.61	114.85	16,633,674	-0.35(-0.31%)
Jun 04, 2009	111.49	115.42	111.29	115.20	22,267,466	+5.64(+5.15%)
Jun 03, 2009	109.37	110.43	108.47	109.56	15,322,704	-0.75(-0.68%)
Jun 02, 2009	110.41	111.73	109.45	110.31	15,554,264	-0.93(-0.83%)
Jun 01, 2009	112.37	113.58	110.45	111.24	23,878,346	-0.19(-0.17%)
May 29, 2009	112.38	112.45	108.89	111.42	18,338,130	-0.06(-0.06%)
May 28, 2009	109.17	111.98	107.36	111.49	19,206,610	+3.58(+3.31%)
May 27, 2009	109.61	112.13	107.91	107.91	21,663,780	-1.53(-1.40%)
May 26, 2009	103.75	109.50	103.75	109.44	17,864,420	+4.35(+4.14%)
May 22, 2009	106.19	107.12	104.86	105.09	11,762,269	-0.62(-0.59%)
May 21, 2009	103.32	107.48	103.22	105.71	20,693,746	+0.82(+0.79%)
May 20, 2009	109.40	109.65	104.57	104.89	27,872,308	-3.62(-3.34%)
May 19, 2009	109.62	111.36	108.51	108.51	19,934,144	-1.54(-1.40%)
May 18, 2009	105.47	110.05	105.15	110.05	23,953,718	+6.73(+6.51%)
May 15, 2009	103.03	104.63	101.63	103.32	19,192,996	+0.61(+0.60%)
May 14, 2009	99.26	103.35	99.12	102.70	22,648,908	+3.34(+3.36%)
May 13, 2009	102.40	102.54	98.45	99.37	24,209,738	-3.46(-3.36%)
May 12, 2009	105.34	106.39	101.64	102.83	27,391,916	-1.55(-1.49%)
May 11, 2009	105.20	106.83	103.65	104.38	23,918,520	-2.93(-2.73%)
May 08, 2009	103.70	107.31	102.36	107.31	24,919,104	+5.12(+5.01%)
May 07, 2009	108.38	108.82	101.33	102.19	30,134,006	-4.84(-4.52%)
May 06, 2009	105.17	107.90	104.59	107.03	26,588,512	+3.09(+2.97%)
May 05, 2009	102.17	104.70	101.90	103.94	21,867,948	+0.80(+0.77%)
May 04, 2009	100.73	103.34	100.43	103.14	30,480,974	+5.44(+5.57%)
May 01, 2009	98.32	100.14	96.99	97.69	22,816,532	-1.09(-1.11%)
Apr 30, 2009	98.80	99.67	96.23	98.78	32,304,582	+1.01(+1.04%)
Apr 29, 2009	93.80	98.35	93.48	97.77	29,918,364	+5.00(+5.39%)
Apr 28, 2009	92.38	93.98	92.10	92.77	19,391,574	-0.18(-0.19%)
Apr 27, 2009	91.74	95.61	91.74	92.94	24,884,030	-0.31(-0.33%)
Apr 24, 2009	94.75	95.09	92.44	93.25	29,152,026	-1.16(-1.23%)
Apr 23, 2009	93.51	94.53	90.87	94.41	26,190,118	+1.78(+1.93%)
Apr 22, 2009	91.18	95.94	0.9379	92.63	36,706,900	+0.07(+0.07%)
Apr 21, 2009	87.45	93.04	87.16	92.56	32,223,472	+4.14(+4.69%)
Apr 20, 2009	89.92	91.40	88.41	88.41	28,095,982	-4.30(-4.64%)
Apr 17, 2009	92.90	94.53	91.45	92.71	28,420,908	-0.45(-0.49%)
Apr 16, 2009	94.63	95.07	91.93	93.17	30,665,918	+0.00(+0.00%)
Apr 15, 2009	89.73	93.86	87.31	93.17	53,761,212	+4.67(+5.28%)
Apr 14, 2009	95.14	95.51	88.48	88.49	103,927,984	-11.56(-11.56%)
Apr 13, 2009	94.41	100.91	94.17	100.05	47,229,008	+4.47(+4.68%)
Apr 09, 2009	92.09	96.08	90.29	95.58	33,314,614	+7.36(+8.35%)
Apr 08, 2009	90.23	90.37	86.48	88.21	26,546,742	-1.02(-1.15%)
Apr 07, 2009	87.64	92.07	87.31	89.24	28,855,882	-0.44(-0.49%)
Apr 06, 2009	89.18	90.67	87.68	89.67	27,444,514	-2.11(-2.30%)
Apr 03, 2009	86.72	92.07	86.52	91.79	30,818,838	+3.98(+4.54%)
Apr 02, 2009	88.57	89.10	86.48	87.81	39,093,976	+3.02(+3.56%)

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.