Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	77.32	78.30	77.01	77.16	1,464	-0.60(-0.77%)
Jun 29, 2010	79.21	79.21	77.52	77.76	3,946	-2.90(-3.59%)
Jun 25, 2010	80.66	80.91	80.33	80.66	3,139	-0.11(-0.14%)
Jun 24, 2010	80.98	81.05	80.18	80.78	4,434	-0.67(-0.82%)
Jun 23, 2010	81.43	81.59	80.17	81.44	5,064	+0.07(+0.08%)
Jun 22, 2010	82.63	83.20	81.05	81.38	10,349	-1.80(-2.16%)
Jun 21, 2010	83.36	83.62	82.90	83.18	14,574	-0.03(-0.03%)
Jun 18, 2010	83.20	83.94	82.81	83.20	5,132	-0.84(-1.00%)
Jun 17, 2010	85.03	85.03	83.27	84.05	5,721	-1.91(-2.22%)
Jun 16, 2010	85.36	85.96	85.07	85.96	60,858	+0.60(+0.71%)
Jun 15, 2010	84.27	85.36	84.27	85.36	5,867	+1.88(+2.26%)
Jun 14, 2010	82.71	83.77	82.48	83.47	3,555	+0.38(+0.45%)
Jun 11, 2010	81.43	83.09	81.43	83.09	3,439	+1.83(+2.25%)
Jun 10, 2010	81.27	82.20	81.06	81.26	1,657	+1.88(+2.37%)
Jun 09, 2010	80.04	80.80	79.38	79.38	4,255	-0.82(-1.03%)
Jun 08, 2010	80.15	80.41	78.92	80.20	2,510	+0.84(+1.06%)
Jun 07, 2010	80.42	80.42	78.76	79.36	2,008	-1.73(-2.14%)
Jun 04, 2010	81.09	82.58	80.86	81.09	2,714	-2.01(-2.42%)
Jun 03, 2010	82.93	84.19	82.93	83.10	3,754	+1.16(+1.41%)
Jun 02, 2010	81.37	82.27	80.50	81.94	3,660	+0.41(+0.50%)
Jun 01, 2010	82.39	83.40	81.53	81.53	7,232	-1.96(-2.35%)
May 28, 2010	83.49	84.17	82.37	83.49	8,680	-0.92(-1.09%)
May 27, 2010	83.43	85.26	83.23	84.41	6,093	+1.89(+2.29%)
May 26, 2010	82.90	83.25	81.71	82.52	17,394	-0.39(-0.47%)
May 25, 2010	81.36	83.03	81.27	82.91	13,056	-1.48(-1.76%)
May 24, 2010	85.19	85.19	83.94	84.39	3,109	-1.66(-1.93%)
May 21, 2010	85.21	86.05	84.19	86.05	2,624	+1.42(+1.68%)
May 20, 2010	85.38	85.76	84.63	84.63	5,474	-3.20(-3.65%)
May 19, 2010	87.01	88.09	86.74	87.83	3,188	+0.51(+0.58%)
May 18, 2010	88.36	88.63	87.32	87.32	20,611	-0.78(-0.89%)
May 17, 2010	88.21	88.49	86.33	88.11	3,082	-1.04(-1.17%)
May 14, 2010	89.15	89.54	87.98	89.15	26,720	-1.72(-1.89%)
May 13, 2010	90.85	90.93	90.37	90.87	12,687	-0.13(-0.15%)
May 12, 2010	90.78	91.40	90.41	91.01	3,095	+0.23(+0.25%)
May 11, 2010	91.08	91.15	90.68	90.78	3,555	-1.09(-1.19%)
May 10, 2010	91.86	92.31	91.40	91.87	5,077	+2.30(+2.57%)
May 07, 2010	91.22	91.44	88.92	89.56	8,513	-2.72(-2.94%)
May 06, 2010	92.28	93.52	89.51	92.28	104	-0.55(-0.59%)
May 05, 2010	92.11	93.13	91.75	92.82	39,558	+0.35(+0.38%)
May 04, 2010	94.52	94.61	92.39	92.47	6,484	-3.54(-3.68%)
May 03, 2010	94.75	96.55	94.75	96.01	5,294	+2.07(+2.20%)
Apr 30, 2010	95.60	95.61	93.94	93.94	30,390	-2.11(-2.20%)
Apr 29, 2010	96.22	96.50	95.67	96.05	44,946	+0.70(+0.73%)
Apr 28, 2010	96.00	97.08	95.36	95.36	22,015	-3.13(-3.17%)
Apr 27, 2010	97.81	101.21	97.72	98.48	8,343	+1.43(+1.48%)
Apr 26, 2010	96.59	97.31	96.57	97.05	11,831	+2.59(+2.74%)
Apr 23, 2010	94.28	94.46	92.76	94.46	13,603	-0.71(-0.74%)
Apr 22, 2010	95.34	95.39	94.09	95.17	14,948	-1.32(-1.37%)
Apr 21, 2010	96.77	97.22	96.18	96.48	3,801	+0.42(+0.44%)
Apr 20, 2010	95.61	96.09	95.06	96.06	11,689	+0.94(+0.98%)
Apr 19, 2010	94.16	95.64	94.16	95.13	1,819	-0.99(-1.03%)
Apr 16, 2010	96.19	96.86	95.22	96.12	7,122	-1.62(-1.65%)
Apr 15, 2010	98.00	98.11	97.62	97.74	5,005	+0.04(+0.04%)
Apr 14, 2010	96.89	98.96	96.89	97.70	5,407	+1.71(+1.78%)
Apr 13, 2010	96.37	96.40	95.54	95.99	3,581	-0.30(-0.31%)
Apr 12, 2010	96.24	97.01	96.24	96.28	1,673	+0.05(+0.05%)
Apr 09, 2010	96.26	96.26	95.72	96.24	627	-0.35(-0.37%)
Apr 08, 2010	96.88	96.98	95.90	96.59	8,223	-1.21(-1.24%)
Apr 07, 2010	97.84	98.08	97.22	97.80	6,383	-0.75(-0.76%)
Apr 06, 2010	98.10	98.99	97.56	98.55	4,244	-0.14(-0.15%)
Apr 05, 2010	98.22	98.69	97.06	98.69	4,501	+2.24(+2.32%)

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.