Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	100.22	101.74	98.94	99.21	449,967	-1.52(-1.51%)
Jun 29, 2010	100.74	103.73	100.46	100.74	291	-4.66(-4.42%)
Jun 25, 2010	105.40	107.70	103.97	105.40	978,103	+1.11(+1.06%)
Jun 24, 2010	106.95	107.09	104.16	104.29	435,306	-2.98(-2.78%)
Jun 23, 2010	107.56	108.35	106.51	107.28	433,184	-0.55(-0.51%)
Jun 22, 2010	108.56	109.88	107.81	107.82	355,632	-1.44(-1.32%)
Jun 21, 2010	111.24	111.98	108.64	109.26	587,681	-0.59(-0.54%)
Jun 18, 2010	109.85	111.01	109.59	109.85	475,592	-0.41(-0.38%)
Jun 17, 2010	112.26	112.35	109.10	110.26	144	-1.49(-1.33%)
Jun 16, 2010	111.61	113.07	110.91	111.75	479,522	-1.22(-1.08%)
Jun 15, 2010	110.69	112.98	109.90	112.97	495,548	+3.12(+2.84%)
Jun 14, 2010	109.98	111.53	109.28	109.85	608,971	-0.25(-0.23%)
Jun 11, 2010	106.62	110.19	106.62	110.10	475,326	+1.49(+1.38%)
Jun 10, 2010	108.06	109.68	106.52	108.61	839,383	+1.43(+1.34%)
Jun 09, 2010	109.90	109.90	106.82	107.18	733,859	-1.09(-1.01%)
Jun 08, 2010	108.57	109.58	105.03	108.27	1,433,914	-0.70(-0.64%)
Jun 07, 2010	111.13	112.21	108.84	108.97	789,446	-1.38(-1.25%)
Jun 04, 2010	110.35	112.35	110.05	110.35	839,073	-3.01(-2.65%)
Jun 03, 2010	116.15	116.15	112.23	113.36	510,993	+0.05(+0.04%)
Jun 02, 2010	113.74	113.95	111.79	113.31	5,983	+1.08(+0.96%)
Jun 01, 2010	113.53	115.45	112.02	112.23	727	-3.22(-2.79%)
May 28, 2010	115.45	119.71	114.65	115.45	837,401	-3.10(-2.62%)
May 27, 2010	115.97	118.61	114.39	118.55	1,054,574	+5.74(+5.09%)
May 26, 2010	113.29	114.00	111.64	112.81	1,563,230	+1.10(+0.98%)
May 25, 2010	108.67	111.80	106.93	111.71	145	+0.33(+0.30%)
May 24, 2010	115.19	116.68	111.37	111.38	852,604	-3.10(-2.71%)
May 21, 2010	109.46	114.88	108.65	114.48	1,557,087	+4.38(+3.98%)
May 20, 2010	111.40	112.98	110.10	110.10	1,605	-5.40(-4.67%)
May 19, 2010	115.47	116.66	112.78	115.50	778,771	-0.37(-0.32%)
May 18, 2010	118.46	120.90	115.20	115.87	847,519	-1.73(-1.47%)
May 17, 2010	116.59	118.76	114.94	117.59	803,182	+0.88(+0.75%)
May 14, 2010	116.71	118.78	115.98	116.71	751,824	-1.82(-1.54%)
May 13, 2010	119.82	120.52	118.31	118.53	456,952	-1.10(-0.92%)
May 12, 2010	117.96	119.78	117.60	119.63	674,557	+2.05(+1.74%)
May 11, 2010	117.81	118.81	117.45	117.58	1,367,452	-3.84(-3.16%)
May 10, 2010	121.42	121.75	120.07	121.42	868,820	+3.06(+2.59%)
May 07, 2010	118.00	121.02	116.58	118.36	1,792,156	+0.16(+0.13%)
May 06, 2010	118.16	123.38	115.01	118.20	290	-2.64(-2.19%)
May 05, 2010	121.13	122.71	119.98	120.84	1,114,672	-1.34(-1.10%)
May 04, 2010	126.56	126.88	121.69	122.19	971,678	-5.56(-4.35%)
May 03, 2010	127.64	128.88	126.71	127.74	612,170	+1.21(+0.96%)
Apr 30, 2010	130.27	130.60	125.49	126.53	1,231,094	-4.39(-3.36%)
Apr 29, 2010	128.49	131.46	127.58	130.93	1,017,097	+4.09(+3.23%)
Apr 28, 2010	129.14	131.34	124.59	126.83	1,608,627	-0.73(-0.57%)
Apr 27, 2010	132.03	133.26	127.23	127.56	290	-5.12(-3.86%)
Apr 26, 2010	140.49	140.49	132.31	132.69	2,641,891	-12.43(-8.56%)
Apr 23, 2010	142.29	145.71	142.29	145.11	860,490	+2.22(+1.55%)
Apr 22, 2010	138.91	143.26	137.99	142.89	1,016,013	+4.53(+3.28%)
Apr 21, 2010	139.19	141.21	137.04	138.36	562,280	-1.36(-0.97%)
Apr 20, 2010	140.87	140.87	138.75	139.72	464,545	+0.39(+0.28%)
Apr 19, 2010	137.20	140.03	137.14	139.33	661,359	+1.28(+0.93%)
Apr 16, 2010	141.73	142.13	137.00	138.05	1,194,050	-4.09(-2.88%)
Apr 15, 2010	145.79	145.97	142.09	142.14	843,008	-3.22(-2.21%)
Apr 14, 2010	143.17	145.40	142.70	145.36	852,671	+3.08(+2.17%)
Apr 13, 2010	141.45	142.84	140.66	142.28	488,323	+0.76(+0.53%)
Apr 12, 2010	141.23	142.35	140.73	141.52	816,152	-0.21(-0.15%)
Apr 09, 2010	140.27	143.66	140.27	141.74	1,126,490	+1.07(+0.76%)
Apr 08, 2010	135.86	140.69	135.75	140.67	1,932,734	+3.81(+2.78%)
Apr 07, 2010	136.68	138.50	136.06	136.86	1,625,140	+0.32(+0.24%)
Apr 06, 2010	140.02	141.03	136.20	136.54	2,035,517	-6.59(-4.61%)
Apr 05, 2010	144.89	144.89	141.37	143.13	938,378	-2.00(-1.38%)

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.