Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	121.71	121.71	118.81	120.02	404,114	-0.36(-0.30%)
Jun 29, 2009	120.75	121.75	119.80	120.38	572,011	-1.32(-1.08%)
Jun 26, 2009	120.89	121.77	120.04	121.70	1,295,249	+1.77(+1.47%)
Jun 25, 2009	121.36	121.73	118.94	119.93	1,001,904	+1.25(+1.05%)
Jun 24, 2009	114.70	119.64	114.70	118.68	815,777	+3.87(+3.37%)
Jun 23, 2009	115.01	116.92	114.57	114.81	733,833	+0.36(+0.31%)
Jun 22, 2009	118.65	119.39	114.43	114.45	819,193	-5.25(-4.38%)
Jun 19, 2009	118.04	120.06	117.29	119.70	776,012	+3.15(+2.70%)
Jun 18, 2009	115.11	118.23	114.63	116.55	698,701	+2.13(+1.86%)
Jun 17, 2009	116.38	118.05	113.39	114.43	1,035,184	-1.50(-1.30%)
Jun 16, 2009	116.06	118.02	115.16	115.93	1,707,212	+0.26(+0.23%)
Jun 15, 2009	118.26	119.47	113.67	115.67	1,807,375	-5.13(-4.25%)
Jun 12, 2009	122.88	123.15	116.45	120.80	2,342,913	-4.13(-3.31%)
Jun 11, 2009	123.29	125.72	122.16	124.93	1,085,507	+2.79(+2.29%)
Jun 10, 2009	123.15	124.87	120.80	122.14	1,426,118	-2.48(-1.99%)
Jun 09, 2009	118.33	125.75	117.09	124.61	2,689,427	+8.74(+7.55%)
Jun 08, 2009	115.81	116.69	114.89	115.87	1,314,633	+3.84(+3.43%)
Jun 05, 2009	114.82	116.14	111.66	112.03	1,551,732	-0.96(-0.85%)
Jun 04, 2009	113.06	114.05	111.08	112.99	1,115,672	+0.42(+0.38%)
Jun 03, 2009	113.73	114.75	111.09	112.56	1,179,481	-2.00(-1.74%)
Jun 02, 2009	113.46	115.15	111.57	114.56	1,089,452	+1.68(+1.49%)
Jun 01, 2009	111.46	113.40	108.08	112.88	1,172,901	+3.76(+3.44%)
May 29, 2009	105.34	109.12	103.54	109.12	1,554,076	+4.22(+4.02%)
May 28, 2009	102.23	105.29	101.83	104.90	696,819	+2.89(+2.83%)
May 27, 2009	106.02	107.41	101.60	102.02	860,470	-3.98(-3.76%)
May 26, 2009	99.68	106.00	99.43	106.00	1,482,571	+4.93(+4.88%)
May 22, 2009	97.94	102.11	96.80	101.06	1,292,716	+4.08(+4.21%)
May 21, 2009	92.62	97.08	92.02	96.98	2,026,646	+3.14(+3.35%)
May 20, 2009	97.01	97.89	93.37	93.84	764,336	-1.72(-1.80%)
May 19, 2009	99.56	99.56	94.85	95.56	1,230,724	-3.17(-3.21%)
May 18, 2009	98.01	99.22	95.95	98.73	1,449,655	+2.39(+2.49%)
May 15, 2009	95.80	98.69	93.61	96.34	1,377,770	+0.53(+0.56%)
May 14, 2009	94.78	97.29	93.89	95.80	901,836	+1.35(+1.43%)
May 13, 2009	96.19	97.61	94.24	94.46	1,258,762	-3.40(-3.47%)
May 12, 2009	97.19	100.22	95.20	97.86	1,174,233	+0.67(+0.69%)
May 11, 2009	99.41	100.80	96.97	97.19	907,130	-4.31(-4.25%)
May 08, 2009	101.34	102.27	97.84	101.50	1,764,675	+2.65(+2.68%)
May 07, 2009	108.51	108.52	98.29	98.85	2,388,380	-7.64(-7.17%)
May 06, 2009	108.10	109.73	105.03	106.48	1,585,138	-1.40(-1.30%)
May 05, 2009	106.90	109.88	106.42	107.89	1,491,346	-0.20(-0.19%)
May 04, 2009	102.75	108.27	102.73	108.09	1,172,132	+6.55(+6.45%)
May 01, 2009	101.08	102.23	98.86	101.54	1,694,952	+1.30(+1.30%)
Apr 30, 2009	103.31	104.66	100.20	100.24	986,479	-3.08(-2.99%)
Apr 29, 2009	103.03	103.94	100.97	103.33	934,661	+2.87(+2.85%)
Apr 28, 2009	101.80	102.26	100.26	100.46	754,134	-1.79(-1.75%)
Apr 27, 2009	102.62	104.86	101.27	102.25	1,004,940	-1.16(-1.12%)
Apr 24, 2009	99.47	104.48	97.88	103.42	1,861,000	+2.35(+2.33%)
Apr 23, 2009	95.39	101.29	93.35	101.06	2,146,789	+7.90(+8.47%)
Apr 22, 2009	93.39	97.49	91.59	93.17	2,475,576	-1.79(-1.89%)
Apr 21, 2009	82.10	95.02	81.50	94.96	2,280,706	+10.41(+12.31%)
Apr 20, 2009	92.33	92.33	84.42	84.56	1,642,065	-8.44(-9.07%)
Apr 17, 2009	89.75	94.28	88.73	92.99	1,250,121	-0.47(-0.50%)
Apr 16, 2009	93.87	97.49	90.64	93.46	1,026,012	-1.64(-1.73%)
Apr 15, 2009	90.06	95.38	88.93	95.10	983,725	+4.66(+5.15%)
Apr 14, 2009	94.67	95.35	90.26	90.44	1,103,654	-4.91(-5.15%)
Apr 13, 2009	92.88	96.44	91.99	95.35	1,402,858	+0.91(+0.96%)
Apr 09, 2009	92.70	94.98	90.31	94.44	1,234,604	+6.17(+6.99%)
Apr 08, 2009	87.99	90.21	85.99	88.27	1,796,033	+0.30(+0.34%)
Apr 07, 2009	90.86	92.00	87.59	87.97	1,194,780	-5.33(-5.71%)
Apr 06, 2009	92.67	94.76	91.22	93.30	1,214,246	-1.12(-1.18%)
Apr 03, 2009	92.28	94.52	91.84	94.41	1,040,146	+1.09(+1.17%)
Apr 02, 2009	90.99	95.00	89.50	93.33	1,759,381	+3.91(+4.38%)

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.