Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	94.56	96.86	94.51	94.75	893,151	-1.26(-1.31%)
Jun 29, 2010	96.36	97.57	94.85	96.01	906,664	-2.16(-2.20%)
Jun 25, 2010	96.19	98.68	95.97	98.17	703,949	+3.20(+3.37%)
Jun 24, 2010	95.07	96.49	94.73	94.97	660,888	-1.07(-1.11%)
Jun 23, 2010	95.84	96.35	94.21	96.04	991,511	+1.05(+1.11%)
Jun 22, 2010	95.54	96.41	94.59	94.99	763,959	-0.06(-0.06%)
Jun 21, 2010	96.41	96.80	94.43	95.05	1,622,102	+0.07(+0.07%)
Jun 18, 2010	94.65	95.34	94.35	94.98	1,443,418	+1.28(+1.37%)
Jun 17, 2010	92.90	93.76	91.82	93.70	954,079	+2.48(+2.72%)
Jun 16, 2010	90.84	92.17	90.84	91.22	780,210	+0.38(+0.42%)
Jun 15, 2010	90.52	91.51	89.80	90.84	1,051,826	+2.21(+2.49%)
Jun 14, 2010	90.02	90.41	88.54	88.63	1,074,610	-0.09(-0.10%)
Jun 11, 2010	88.70	89.27	87.98	88.72	680,761	-0.26(-0.29%)
Jun 10, 2010	89.01	89.85	88.26	88.98	1,602,010	+1.91(+2.19%)
Jun 09, 2010	87.48	88.71	86.71	87.07	1,179,576	+0.34(+0.39%)
Jun 08, 2010	86.62	88.77	85.71	86.73	2,074,085	+0.44(+0.51%)
Jun 07, 2010	85.89	87.57	85.10	86.29	2,083,397	+0.10(+0.12%)
Jun 04, 2010	85.38	87.73	85.01	86.19	1,174,196	-0.99(-1.14%)
Jun 03, 2010	89.34	89.41	86.09	87.18	1,217,099	-3.39(-3.74%)
Jun 02, 2010	88.62	90.62	88.43	90.57	787,778	+2.00(+2.26%)
Jun 01, 2010	88.79	91.04	88.57	88.57	1,190,633	+1.12(+1.28%)
May 28, 2010	87.54	87.99	86.06	87.45	777,640	-0.09(-0.11%)
May 27, 2010	86.26	88.15	85.60	87.54	1,146,330	+3.24(+3.85%)
May 26, 2010	86.16	87.22	84.17	84.30	852,365	-0.32(-0.38%)
May 25, 2010	80.85	84.91	80.71	84.62	1,344,472	+2.82(+3.45%)
May 24, 2010	82.45	83.50	81.80	81.80	882,393	+0.13(+0.16%)
May 21, 2010	78.98	82.57	78.69	81.67	1,142,292	+1.99(+2.50%)
May 20, 2010	79.28	81.69	78.50	79.68	1,788,743	-4.26(-5.08%)
May 19, 2010	85.22	85.40	81.10	83.94	1,417,458	-3.32(-3.80%)
May 18, 2010	87.38	88.84	86.01	87.26	1,298,498	-1.01(-1.14%)
May 17, 2010	90.13	90.13	86.61	88.27	1,022,107	-1.55(-1.73%)
May 14, 2010	89.61	90.24	86.76	89.82	1,497,675	+0.95(+1.07%)
May 13, 2010	89.53	91.11	88.23	88.87	1,000,971	-1.90(-2.09%)
May 12, 2010	90.01	91.75	89.57	90.77	1,663,947	+1.02(+1.14%)
May 11, 2010	88.14	90.76	84.74	89.75	2,499,819	+7.35(+8.92%)
May 10, 2010	82.56	85.37	81.91	82.40	1,442,442	-0.97(-1.16%)
May 07, 2010	82.83	84.70	82.25	83.37	1,662,710	-0.88(-1.04%)
May 06, 2010	82.11	85.66	79.40	84.25	1,776,595	+2.85(+3.50%)
May 05, 2010	82.13	82.76	80.32	81.40	1,221,795	-1.36(-1.64%)
May 04, 2010	83.70	84.47	80.93	82.76	966,350	-0.34(-0.41%)
May 03, 2010	84.79	84.92	81.75	83.10	695,948	-1.14(-1.35%)
Apr 30, 2010	84.09	86.11	83.94	84.24	975,465	+0.65(+0.78%)
Apr 29, 2010	82.91	83.92	82.46	83.59	695,362	+1.04(+1.26%)
Apr 28, 2010	80.68	83.45	80.09	82.55	1,417,614	+2.33(+2.90%)
Apr 27, 2010	79.62	81.38	78.78	80.22	1,121,713	-0.54(-0.67%)
Apr 26, 2010	82.58	82.96	80.38	80.76	696,048	-1.21(-1.48%)
Apr 23, 2010	79.16	82.39	78.86	81.97	911,125	+2.51(+3.16%)
Apr 22, 2010	78.00	79.62	77.39	79.46	747,033	-0.01(-0.01%)
Apr 21, 2010	78.21	79.85	78.00	79.47	889,336	+1.20(+1.53%)
Apr 20, 2010	79.44	79.68	77.65	78.27	675,910	-0.82(-1.04%)
Apr 19, 2010	78.42	79.28	77.67	79.09	781,337	-0.83(-1.04%)
Apr 16, 2010	80.58	81.02	77.83	79.92	1,115,677	-1.61(-1.97%)
Apr 15, 2010	82.22	82.67	80.98	81.53	477,568	-0.59(-0.72%)
Apr 14, 2010	82.35	82.62	81.51	82.12	607,207	+0.56(+0.69%)
Apr 13, 2010	81.65	81.89	80.05	81.56	890,052	+0.24(+0.30%)
Apr 12, 2010	82.52	82.97	80.65	81.32	822,603	-2.15(-2.58%)
Apr 09, 2010	83.50	84.55	83.00	83.47	868,999	+1.44(+1.76%)
Apr 08, 2010	81.85	82.87	81.40	82.03	611,795	-0.97(-1.17%)
Apr 07, 2010	81.04	84.65	80.90	83.00	1,442,529	+2.16(+2.67%)
Apr 06, 2010	80.10	81.32	79.74	80.84	532,667	+0.22(+0.27%)
Apr 05, 2010	81.40	82.47	80.28	80.62	461,682	-0.37(-0.46%)

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.