Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	56.13	57.83	55.43	56.13	20,176,444	-2.91(-4.92%)
May 27, 2010	60.63	63.17	58.49	59.03	27,259,738	+1.12(+1.93%)
May 26, 2010	57.81	58.81	56.50	57.92	11,052	+1.40(+2.48%)
May 25, 2010	51.68	56.70	51.46	56.51	15,332	+3.16(+5.93%)
May 24, 2010	59.41	59.67	53.17	53.35	18,964,420	-5.22(-8.91%)
May 21, 2010	56.83	59.56	56.34	58.57	14,065,181	+1.22(+2.12%)
May 20, 2010	60.83	61.05	57.19	57.35	22,175	-4.80(-7.72%)
May 19, 2010	61.98	62.99	60.86	62.15	11,038,551	+0.19(+0.30%)
May 18, 2010	65.61	66.14	61.30	61.96	5,863	-2.29(-3.57%)
May 17, 2010	67.08	67.15	63.78	64.25	11,729,186	-1.31(-2.01%)
May 14, 2010	65.57	66.21	64.03	65.57	9,526,479	-0.37(-0.55%)
May 13, 2010	67.66	68.32	65.81	65.94	10,602,532	-3.37(-4.86%)
May 12, 2010	68.87	70.03	66.31	69.31	12,353,708	+1.23(+1.80%)
May 11, 2010	66.68	68.47	66.52	68.08	5,430	+2.49(+3.80%)
May 10, 2010	64.45	65.70	64.32	65.59	20,819,770	-1.65(-2.46%)
May 07, 2010	68.71	69.58	65.99	67.24	13,704,647	-1.67(-2.42%)
May 06, 2010	71.83	73.41	65.75	68.91	202	-3.32(-4.60%)
May 05, 2010	73.65	74.49	71.45	72.23	17,339,214	+0.32(+0.44%)
May 04, 2010	71.63	72.57	69.32	71.92	3,721	-0.17(-0.23%)
May 03, 2010	71.26	74.37	67.53	72.08	50,007,272	+0.58(+0.82%)
Apr 30, 2010	73.40	73.80	69.01	71.50	49,212,288	-6.12(-7.88%)
Apr 29, 2010	84.15	84.24	76.73	77.62	38,144,000	-6.25(-7.45%)
Apr 28, 2010	84.30	84.42	82.89	83.87	5,179,570	+0.31(+0.37%)
Apr 27, 2010	85.66	85.92	83.25	83.56	755	-3.44(-3.95%)
Apr 26, 2010	87.82	88.53	86.88	87.00	5,900,832	-1.87(-2.10%)
Apr 23, 2010	88.07	89.21	86.83	88.87	10,140,681	-0.40(-0.44%)
Apr 22, 2010	88.08	89.51	87.71	89.27	6,863,119	-0.08(-0.09%)
Apr 21, 2010	90.32	90.53	88.24	89.35	12,783,661	-1.64(-1.80%)
Apr 20, 2010	89.65	91.62	88.88	90.99	708	+3.70(+4.24%)
Apr 19, 2010	86.06	87.69	85.82	87.29	6,354,356	+1.31(+1.53%)
Apr 16, 2010	87.09	87.43	84.64	85.98	6,770,218	-1.05(-1.20%)
Apr 15, 2010	87.70	87.89	85.96	87.02	4,738,483	+0.63(+0.73%)
Apr 14, 2010	85.17	87.14	81.07	86.39	7,180,952	+2.72(+3.25%)
Apr 13, 2010	84.93	84.98	83.05	83.67	5,029,810	-1.65(-1.94%)
Apr 12, 2010	84.95	85.55	83.75	85.32	5,375,651	+0.64(+0.76%)
Apr 09, 2010	86.78	86.87	83.64	84.68	9,032,305	-1.57(-1.82%)
Apr 08, 2010	85.09	86.40	84.78	86.25	3,037,927	+0.35(+0.40%)
Apr 07, 2010	87.26	87.36	85.77	85.91	6,242,924	-1.43(-1.64%)
Apr 06, 2010	88.73	88.73	87.01	87.34	3,762,237	-0.91(-1.03%)
Apr 05, 2010	88.87	88.87	87.92	88.25	3,301,028	+0.48(+0.55%)
Apr 01, 2010	86.88	87.77	87.77	87.77	7,267,473	+2.36(+2.77%)
Mar 31, 2010	83.94	85.67	83.50	85.40	11,032,182	+3.17(+3.86%)
Mar 30, 2010	82.47	83.20	82.06	82.23	4,966,842	+0.19(+0.23%)
Mar 29, 2010	82.30	82.95	81.89	82.04	6,619,372	+1.13(+1.39%)
Mar 26, 2010	80.51	81.72	80.44	80.91	4,380,972	+0.69(+0.86%)
Mar 25, 2010	81.70	82.01	80.22	80.22	4,116,782	-0.86(-1.06%)
Mar 24, 2010	81.32	82.46	80.78	81.08	3,678,267	-0.66(-0.81%)
Mar 23, 2010	80.95	81.96	80.58	81.74	4,743,489	+1.10(+1.36%)
Mar 22, 2010	79.66	81.28	79.18	80.65	4,609,644	-0.27(-0.33%)
Mar 19, 2010	82.55	82.93	80.21	80.91	6,190,476	-1.81(-2.19%)
Mar 18, 2010	84.28	84.69	81.92	82.72	4,407,399	-1.80(-2.13%)
Mar 17, 2010	85.90	86.13	84.09	84.53	7,819,840	-0.86(-1.00%)
Mar 16, 2010	84.72	85.65	83.95	85.38	5,352,346	+1.64(+1.96%)
Mar 15, 2010	83.08	83.89	83.06	83.74	4,456,263	-1.35(-1.59%)
Mar 12, 2010	85.24	85.25	84.44	85.10	3,306,439	+0.52(+0.62%)
Mar 11, 2010	84.54	84.98	84.09	84.57	3,709,407	-0.41(-0.48%)
Mar 10, 2010	85.21	85.50	84.11	84.98	6,017,477	+1.05(+1.25%)
Mar 09, 2010	82.91	84.83	82.91	83.93	4,978,414	-0.10(-0.12%)
Mar 08, 2010	84.04	84.56	83.64	84.03	3,561,998	+0.69(+0.83%)
Mar 05, 2010	83.04	83.79	82.50	83.34	5,808,339	+1.15(+1.40%)
Mar 04, 2010	82.50	82.58	81.32	82.19	6,093,531	+0.51(+0.63%)
Mar 03, 2010	80.58	82.15	80.33	81.67	4,916,830	+1.40(+1.75%)
Mar 02, 2010	80.09	81.33	79.17	80.27	8,065,604	+0.92(+1.16%)
Mar 01, 2010	80.21	80.58	78.92	79.35	6,183,773	+0.44(+0.55%)
Feb 26, 2010	79.04	79.11	77.96	78.92	6,910,421	+0.57(+0.73%)
Feb 25, 2010	78.43	78.69	76.09	78.34	10,717,339	-0.49(-0.63%)
Feb 24, 2010	81.12	82.04	78.60	78.84	19,955,742	-4.72(-5.64%)
Feb 23, 2010	83.75	84.77	83.24	83.55	6,304,981	-0.78(-0.93%)
Feb 22, 2010	84.66	85.36	83.57	84.33	6,061,160	+0.18(+0.21%)
Feb 19, 2010	83.42	84.72	82.71	84.16	7,790,596	+1.78(+2.16%)
Feb 18, 2010	83.08	83.53	81.48	82.38	5,970,579	-0.80(-0.96%)
Feb 17, 2010	82.96	83.57	81.94	83.18	6,343,141	+1.27(+1.54%)
Feb 16, 2010	84.50	84.78	81.11	81.91	14,905,386	-0.52(-0.64%)
Feb 12, 2010	83.30	82.44	82.44	82.44	7,586,181	-2.57(-3.02%)
Feb 11, 2010	84.03	85.52	83.41	85.01	3,566,592	+1.16(+1.38%)
Feb 10, 2010	83.96	84.59	82.39	83.85	3,590,483	+0.04(+0.05%)
Feb 09, 2010	83.79	85.22	83.53	83.81	4,081,998	+0.11(+0.13%)
Feb 08, 2010	83.22	84.96	82.46	83.70	5,411,799	+0.66(+0.80%)
Feb 05, 2010	82.52	83.44	80.05	83.04	7,460,845	+0.64(+0.78%)
Feb 04, 2010	84.98	85.14	81.74	82.40	6,163,826	-5.64(-6.40%)
Feb 03, 2010	87.95	88.27	85.81	88.03	3,657,643	-0.10(-0.11%)
Feb 02, 2010	86.86	88.64	86.83	88.13	4,689,248	+1.37(+1.58%)
Feb 01, 2010	84.78	87.07	84.53	86.76	3,643,052	+2.98(+3.56%)
Jan 29, 2010	84.96	86.76	82.97	83.78	6,182,138	-0.39(-0.46%)
Jan 28, 2010	87.63	87.93	84.00	84.17	5,093,800	-2.14(-2.47%)
Jan 27, 2010	86.44	87.38	84.12	86.30	4,074,434	-0.05(-0.06%)
Jan 26, 2010	85.34	87.98	84.79	86.35	4,584,076	+0.21(+0.24%)
Jan 25, 2010	85.07	87.17	85.07	86.14	3,500,851	+1.39(+1.64%)
Jan 22, 2010	87.56	87.75	84.63	84.75	5,010,690	-3.48(-3.94%)
Jan 21, 2010	89.95	90.61	87.79	88.23	5,202,358	-1.73(-1.92%)
Jan 20, 2010	90.81	90.86	89.49	89.96	4,851,980	-2.01(-2.18%)
Jan 19, 2010	90.27	92.18	89.97	91.97	3,638,187	+1.16(+1.27%)
Jan 15, 2010	91.31	90.81	90.81	90.81	4,344,786	-0.47(-0.52%)
Jan 14, 2010	90.77	92.15	90.32	91.28	3,573,033	+0.17(+0.18%)
Jan 13, 2010	89.28	91.31	88.64	91.12	4,226,925	+1.93(+2.16%)
Jan 12, 2010	89.97	90.75	89.02	89.19	5,265,715	-2.28(-2.50%)
Jan 11, 2010	93.53	93.81	90.58	91.47	4,128,809	-0.47(-0.52%)
Jan 08, 2010	89.49	92.16	89.49	91.95	5,266,363	+1.97(+2.19%)
Jan 07, 2010	89.78	90.68	88.94	89.98	4,006,241	-0.64(-0.71%)
Jan 06, 2010	87.24	90.96	87.00	90.62	6,687,802	+3.06(+3.50%)
Jan 05, 2010	86.14	87.78	85.74	87.56	5,289,457	+1.76(+2.05%)
Jan 04, 2010	83.52	86.17	83.52	85.80	4,010,078	+3.94(+4.81%)
Dec 31, 2009	82.78	81.86	81.86	81.86	2,074,788	-0.80(-0.97%)
Dec 30, 2009	83.23	83.23	82.04	82.66	2,255,031	-0.44(-0.52%)
Dec 29, 2009	84.74	84.75	82.91	83.10	2,316,121	-0.94(-1.12%)
Dec 28, 2009	83.79	84.88	83.44	84.04	2,692,178	+0.68(+0.82%)
Dec 24, 2009	83.46	84.03	83.09	83.36	903,748	+0.07(+0.08%)
Dec 23, 2009	82.65	83.54	82.03	83.29	2,711,627	+1.35(+1.65%)
Dec 22, 2009	82.86	83.70	81.58	81.93	4,089,515	-0.81(-0.98%)
Dec 21, 2009	82.44	83.57	82.11	82.74	3,457,039	+1.09(+1.33%)
Dec 18, 2009	82.77	83.29	81.32	81.66	4,060,266	-0.24(-0.29%)
Dec 17, 2009	82.69	83.62	81.69	81.89	2,933,756	-1.92(-2.29%)
Dec 16, 2009	82.94	84.19	82.85	83.81	4,006,171	+1.39(+1.69%)
Dec 15, 2009	80.33	82.64	80.30	82.42	6,329,204	+1.96(+2.43%)
Dec 14, 2009	80.21	80.72	79.50	80.46	3,998,758	+1.10(+1.38%)
Dec 11, 2009	80.02	80.51	78.81	79.36	3,692,632	-0.43(-0.53%)
Dec 10, 2009	80.57	80.77	79.06	79.79	4,481,490	+0.53(+0.67%)
Dec 09, 2009	79.59	80.26	77.87	79.25	6,041,924	+1.00(+1.28%)
Dec 08, 2009	81.55	81.85	77.82	78.25	9,178,214	-3.81(-4.64%)
Dec 07, 2009	81.57	83.15	81.34	82.06	4,735,476	+0.00(+0.00%)
Dec 04, 2009	84.45	85.10	81.39	82.06	5,486,276	-1.21(-1.45%)
Dec 03, 2009	85.09	85.56	82.99	83.27	4,924,212	-1.83(-2.15%)
Dec 02, 2009	84.93	86.11	84.53	85.10	3,069,453	-0.52(-0.61%)
Dec 01, 2009	85.88	86.38	85.03	85.62	2,821,627	+1.20(+1.42%)
Nov 30, 2009	83.67	85.47	83.41	84.42	3,974,697	+0.47(+0.56%)
Nov 27, 2009	83.05	84.62	82.21	83.95	1,810,455	-1.43(-1.68%)
Nov 25, 2009	84.11	85.52	84.00	85.38	3,354,460	+0.92(+1.09%)
Nov 24, 2009	83.86	84.79	83.10	84.46	2,378,348	+0.43(+0.51%)
Nov 23, 2009	84.75	86.47	83.92	84.04	5,532,662	+1.19(+1.43%)
Nov 20, 2009	83.87	84.17	82.49	82.85	5,304,809	-1.40(-1.67%)
Nov 19, 2009	85.90	86.33	83.97	84.26	4,174,511	-2.05(-2.37%)
Nov 18, 2009	88.36	88.43	85.89	86.30	4,007,175	-1.76(-2.00%)
Nov 17, 2009	88.44	88.56	86.66	88.06	2,845,036	-0.44(-0.50%)
Nov 16, 2009	88.12	89.52	87.64	88.51	4,305,393	+2.19(+2.53%)
Nov 13, 2009	86.28	87.66	85.27	86.32	3,180,314	-0.06(-0.07%)
Nov 12, 2009	87.88	88.96	85.84	86.38	3,603,073	-2.43(-2.74%)
Nov 11, 2009	88.54	89.88	88.19	88.81	3,898,328	+1.32(+1.50%)
Nov 10, 2009	86.99	88.01	86.10	87.50	2,829,749	+0.35(+0.40%)
Nov 09, 2009	86.71	87.78	86.13	87.15	3,770,570	+2.72(+3.22%)
Nov 06, 2009	83.69	85.94	83.41	84.43	2,980,547	+0.05(+0.06%)
Nov 05, 2009	84.06	85.26	83.50	84.38	2,759,654	+0.93(+1.11%)
Nov 04, 2009	84.63	86.30	83.15	83.45	6,273,753	-1.48(-1.75%)
Nov 03, 2009	81.70	85.62	81.66	84.94	8,051,576	+1.65(+1.98%)
Nov 02, 2009	83.73	84.98	81.67	83.29	4,904,571	+0.33(+0.39%)
Oct 30, 2009	85.71	86.46	81.74	82.96	5,436,239	-2.90(-3.37%)
Oct 29, 2009	84.07	86.71	83.80	85.86	4,194,538	+3.04(+3.68%)
Oct 28, 2009	85.70	85.86	82.42	82.81	5,706,357	-3.58(-4.14%)
Oct 27, 2009	87.29	87.87	85.03	86.39	5,556,908	-1.95(-2.20%)
Oct 26, 2009	89.47	90.72	86.41	88.34	4,669,533	-0.50(-0.57%)
Oct 23, 2009	90.46	91.47	88.04	88.84	6,677,951	-2.86(-3.12%)
Oct 22, 2009	90.97	91.86	89.15	91.70	3,822,221	+1.16(+1.28%)
Oct 21, 2009	90.29	93.37	89.72	90.54	4,814,182	+0.25(+0.27%)
Oct 20, 2009	89.10	90.61	89.03	90.30	4,100,704	-1.35(-1.48%)
Oct 19, 2009	89.97	91.99	89.97	91.65	3,706,789	+1.60(+1.78%)
Oct 16, 2009	89.91	90.67	89.09	90.05	5,336,337	-0.40(-0.44%)
Oct 15, 2009	88.98	90.54	87.55	90.44	4,703,223	+1.18(+1.32%)
Oct 14, 2009	88.46	89.63	88.32	89.27	4,194,135	+2.09(+2.39%)
Oct 13, 2009	88.98	88.98	85.98	87.18	5,824,660	-1.55(-1.75%)
Oct 12, 2009	90.75	91.25	88.09	88.73	4,310,435	-0.52(-0.59%)
Oct 09, 2009	90.28	90.52	88.86	89.26	4,891,209	-1.81(-1.99%)
Oct 08, 2009	87.39	91.55	87.28	91.07	8,645,755	+4.37(+5.04%)
Oct 07, 2009	84.64	86.71	84.48	86.70	4,533,409	+2.06(+2.43%)
Oct 06, 2009	84.06	85.59	83.57	84.64	3,147,718	+2.13(+2.58%)
Oct 05, 2009	80.67	82.93	80.66	82.52	2,482,446	+1.54(+1.90%)
Oct 02, 2009	80.29	82.18	80.29	80.97	3,218,690	-0.98(-1.19%)
Oct 01, 2009	84.19	84.93	81.47	81.95	4,328,715	-2.61(-3.09%)
Sep 30, 2009	85.06	85.97	83.11	84.56	4,873,567	-0.01(-0.01%)
Sep 29, 2009	83.44	85.14	83.44	84.57	3,180,700	+0.65(+0.78%)
Sep 28, 2009	82.40	84.24	82.25	83.92	2,274,819	+1.67(+2.03%)
Sep 25, 2009	81.69	82.70	80.85	82.25	3,015,022	-0.04(-0.05%)
Sep 24, 2009	83.29	83.44	81.34	82.29	4,063,364	-1.38(-1.65%)
Sep 23, 2009	86.00	86.09	83.12	83.67	4,123,360	-2.45(-2.85%)
Sep 22, 2009	84.90	86.23	55.90	86.12	3,393,151	+2.49(+2.98%)
Sep 21, 2009	83.22	84.05	82.31	83.63	4,006,346	-1.84(-2.15%)
Sep 18, 2009	85.20	86.06	83.55	85.47	5,005,806	+1.53(+1.83%)
Sep 17, 2009	84.70	85.03	83.25	83.94	4,402,465	+0.87(+1.04%)
Sep 16, 2009	82.85	84.96	82.72	83.07	5,523,285	+0.69(+0.83%)
Sep 15, 2009	81.39	82.60	80.65	82.39	5,261,953	+1.40(+1.73%)
Sep 14, 2009	79.36	81.14	79.18	80.98	3,195,661	+0.42(+0.52%)
Sep 11, 2009	80.97	81.87	79.63	80.57	5,039,739	+0.12(+0.15%)
Sep 10, 2009	79.39	80.88	78.95	80.45	5,986,423	+1.41(+1.79%)
Sep 09, 2009	79.37	79.98	78.22	79.03	4,842,905	-0.21(-0.26%)
Sep 08, 2009	77.97	79.59	77.86	79.24	6,296,038	+3.17(+4.17%)
Sep 04, 2009	74.48	76.41	74.10	76.07	3,352,276	+1.69(+2.27%)
Sep 03, 2009	74.15	74.59	73.49	74.38	4,144,540	+0.83(+1.13%)
Sep 02, 2009	73.84	74.04	72.47	73.55	5,572,228	-0.53(-0.72%)
Sep 01, 2009	74.43	76.34	73.76	74.08	4,040,865	-0.90(-1.20%)
Aug 31, 2009	75.24	75.56	74.36	74.98	2,972,012	-1.70(-2.22%)
Aug 28, 2009	77.41	78.16	76.32	76.68	3,207,246	+0.22(+0.28%)
Aug 27, 2009	75.04	76.57	74.19	76.46	3,353,212	+0.77(+1.02%)
Aug 26, 2009	75.19	76.50	75.19	75.69	3,825,770	-0.62(-0.82%)
Aug 25, 2009	77.87	78.26	75.57	76.32	4,117,982	-1.40(-1.81%)
Aug 24, 2009	77.07	78.44	76.66	77.72	3,836,512	+1.07(+1.39%)
Aug 21, 2009	75.55	76.96	75.22	76.65	4,434,865	+2.16(+2.89%)
Aug 20, 2009	73.92	75.12	73.92	74.50	3,899,366	+0.75(+1.02%)
Aug 19, 2009	71.61	74.51	71.53	73.75	4,873,841	+0.71(+0.97%)
Aug 18, 2009	72.09	73.15	71.46	73.03	3,602,208	+1.39(+1.94%)
Aug 17, 2009	71.48	72.29	71.18	71.64	3,972,112	-3.06(-4.10%)
Aug 14, 2009	76.52	76.94	73.79	74.70	4,375,049	-1.91(-2.49%)
Aug 13, 2009	75.55	77.08	75.15	76.61	4,845,548	+2.16(+2.89%)
Aug 12, 2009	73.15	75.43	73.05	74.46	3,882,200	+1.03(+1.40%)
Aug 11, 2009	74.65	74.84	72.96	73.43	4,362,341	-1.50(-2.01%)
Aug 10, 2009	74.81	75.80	74.31	74.93	4,096,857	+0.72(+0.97%)
Aug 07, 2009	77.12	77.14	74.15	74.21	6,424,039	-2.03(-2.66%)
Aug 06, 2009	77.00	77.47	75.32	76.24	3,546,700	-0.48(-0.63%)
Aug 05, 2009	79.42	78.02	75.73	76.72	8,650,676	-2.58(-3.25%)
Aug 04, 2009	79.95	80.51	79.00	79.30	4,745,766	-1.78(-2.19%)
Aug 03, 2009	80.63	81.97	80.30	81.08	4,429,521	+2.29(+2.91%)
Jul 31, 2009	76.89	79.04	76.64	78.79	4,227,687	+0.76(+0.98%)
Jul 30, 2009	78.56	78.75	77.28	78.03	5,186,303	+0.92(+1.19%)
Jul 29, 2009	78.23	78.31	75.73	77.11	6,201,359	-2.63(-3.30%)
Jul 28, 2009	79.25	79.82	78.13	79.74	4,551,125	-1.32(-1.63%)
Jul 27, 2009	80.62	81.76	80.19	81.06	4,629,721	+0.02(+0.02%)
Jul 24, 2009	78.20	81.12	78.20	81.04	1,664	+2.01(+2.54%)
Jul 23, 2009	76.61	79.41	75.73	79.03	5,410,190	+2.63(+3.44%)
Jul 22, 2009	75.63	77.23	74.75	76.41	4,682,625	-0.39(-0.50%)
Jul 21, 2009	76.19	77.76	75.43	76.79	6,580,129	+2.19(+2.94%)
Jul 20, 2009	74.31	75.09	73.26	74.60	4,262,150	+1.10(+1.49%)
Jul 17, 2009	72.67	74.11	72.22	73.50	4,045,128	+0.81(+1.12%)
Jul 16, 2009	71.07	73.06	70.55	72.69	4,097,286	+0.97(+1.35%)
Jul 15, 2009	70.98	71.93	70.49	71.72	4,547,752	+2.11(+3.03%)
Jul 14, 2009	69.69	70.13	68.50	69.61	3,583,853	+0.70(+1.02%)
Jul 13, 2009	67.62	68.93	67.32	68.91	3,914,418	+0.66(+0.97%)
Jul 10, 2009	66.24	68.47	66.06	68.25	4,427,862	+0.74(+1.10%)
Jul 09, 2009	67.73	68.63	66.06	67.51	6,649,604	+0.85(+1.28%)
Jul 08, 2009	66.03	67.23	64.30	66.66	7,860,568	+0.11(+0.16%)
Jul 07, 2009	68.52	68.85	66.24	66.55	5,874,677	-2.63(-3.80%)
Jul 06, 2009	67.64	69.30	66.66	69.18	7,432,972	-0.76(-1.09%)
Jul 02, 2009	70.99	71.18	68.79	69.94	5,795,523	-2.70(-3.72%)
Jul 01, 2009	74.43	75.51	72.51	72.64	4,564,070	-0.81(-1.10%)
Jun 30, 2009	74.89	76.21	72.83	73.45	5,093,813	-1.41(-1.89%)
Jun 29, 2009	75.99	76.38	74.40	74.86	3,989,116	-0.16(-0.21%)
Jun 26, 2009	74.28	75.41	73.92	75.02	4,841,449	-0.15(-0.20%)
Jun 25, 2009	74.02	75.63	73.96	75.17	5,106,347	+2.67(+3.68%)
Jun 24, 2009	73.09	74.37	71.71	72.50	5,309,423	+0.35(+0.48%)
Jun 23, 2009	72.01	72.96	70.67	72.15	4,949,661	+0.61(+0.86%)
Jun 22, 2009	74.22	74.62	71.54	71.54	6,128,105	-4.60(-6.04%)
Jun 19, 2009	77.31	77.93	75.34	76.14	4,440,108	-0.26(-0.34%)
Jun 18, 2009	76.37	77.80	75.78	76.40	4,051,454	-0.31(-0.40%)
Jun 17, 2009	77.11	78.04	75.69	76.70	7,410,554	-1.17(-1.50%)
Jun 16, 2009	80.83	81.20	77.66	77.87	4,997,228	-1.88(-2.36%)
Jun 15, 2009	80.78	80.95	78.02	79.75	4,760,380	-1.90(-2.32%)
Jun 12, 2009	82.25	82.72	80.68	81.65	4,319,708	-2.05(-2.45%)
Jun 11, 2009	83.43	84.60	82.11	83.69	6,413,498	+0.69(+0.83%)
Jun 10, 2009	83.40	84.01	82.06	83.00	5,408,478	+0.88(+1.07%)
Jun 09, 2009	81.99	83.14	81.07	82.12	4,436,674	+1.61(+2.00%)
Jun 08, 2009	80.58	80.96	79.21	80.51	4,375,422	-0.99(-1.21%)
Jun 05, 2009	82.24	82.74	79.36	81.50	5,604,173	+0.41(+0.50%)
Jun 04, 2009	80.09	81.88	79.03	81.09	4,392,640	+2.13(+2.69%)
Jun 03, 2009	80.84	81.49	77.61	78.97	6,496,397	-3.85(-4.64%)
Jun 02, 2009	81.96	83.37	81.74	82.81	5,197,116	+0.32(+0.38%)

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.