Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	116.33	116.64	113.87	114.80	12,347,837	-1.50(-1.29%)
Jun 29, 2009	114.85	116.40	113.76	116.30	10,063,539	+2.04(+1.79%)
Jun 26, 2009	112.50	115.38	112.07	114.25	12,639,055	+1.80(+1.60%)
Jun 25, 2009	110.90	112.61	110.55	112.46	13,017,645	+1.39(+1.25%)
Jun 24, 2009	110.98	112.66	110.03	111.07	14,809,402	+1.14(+1.03%)
Jun 23, 2009	107.72	109.96	107.14	109.93	14,200,415	+3.25(+3.05%)
Jun 22, 2009	110.46	111.75	106.68	106.68	17,900,520	-4.77(-4.28%)
Jun 19, 2009	111.49	112.42	110.20	111.44	12,168,725	+0.03(+0.03%)
Jun 18, 2009	108.98	111.89	108.72	111.41	13,519,421	+2.62(+2.40%)
Jun 17, 2009	112.25	112.19	108.25	108.80	18,010,238	-3.45(-3.07%)
Jun 16, 2009	112.08	113.56	111.55	112.25	13,009,741	-0.44(-0.39%)
Jun 15, 2009	112.25	113.37	111.27	112.68	11,227,537	-0.72(-0.63%)
Jun 12, 2009	112.42	114.01	112.24	113.40	10,545,149	+0.38(+0.34%)
Jun 11, 2009	113.77	115.20	112.90	113.02	15,509,642	-1.19(-1.04%)
Jun 10, 2009	116.74	116.79	112.53	114.21	18,425,630	-2.05(-1.76%)
Jun 09, 2009	116.02	117.41	115.31	116.26	14,854,280	+0.75(+0.65%)
Jun 08, 2009	115.06	116.36	114.26	115.51	14,010,470	-0.51(-0.44%)
Jun 05, 2009	117.61	117.70	115.78	116.02	16,465,018	-0.36(-0.31%)
Jun 04, 2009	112.63	116.60	112.43	116.38	22,041,686	+5.70(+5.15%)
Jun 03, 2009	110.49	111.56	109.58	110.68	15,167,341	-0.76(-0.68%)
Jun 02, 2009	111.54	112.88	110.57	111.44	15,396,553	-0.94(-0.83%)
Jun 01, 2009	113.52	114.75	111.58	112.38	23,636,232	-0.19(-0.17%)
May 29, 2009	113.53	113.60	110.00	112.57	18,152,192	-0.06(-0.06%)
May 28, 2009	110.29	113.13	108.45	112.63	19,011,866	+3.61(+3.31%)
May 27, 2009	110.74	113.28	109.02	109.02	21,444,120	-1.55(-1.40%)
May 26, 2009	104.81	110.62	104.81	110.56	17,683,286	+4.40(+4.14%)
May 22, 2009	107.28	108.22	105.93	106.17	11,643,006	-0.63(-0.59%)
May 21, 2009	104.37	108.58	104.27	106.80	20,483,924	+0.56(+0.53%)
May 20, 2009	110.81	111.06	105.91	106.23	27,518,918	-3.67(-3.34%)
May 19, 2009	111.02	112.79	109.90	109.90	19,681,402	-1.56(-1.40%)
May 18, 2009	106.83	111.46	106.50	111.46	23,650,010	+6.81(+6.51%)
May 15, 2009	104.35	105.97	102.93	104.65	18,949,650	+0.62(+0.60%)
May 14, 2009	100.54	104.68	100.40	104.02	22,361,746	+3.38(+3.36%)
May 13, 2009	103.71	103.86	99.71	100.64	23,902,784	-3.50(-3.36%)
May 12, 2009	106.69	107.76	102.94	104.15	27,044,616	-1.57(-1.49%)
May 11, 2009	106.56	108.20	104.98	105.72	23,615,260	-2.97(-2.73%)
May 08, 2009	105.03	108.69	103.67	108.69	24,603,156	+5.19(+5.01%)
May 07, 2009	109.77	110.22	102.63	103.50	29,751,940	-4.90(-4.52%)
May 06, 2009	106.52	109.29	105.93	108.40	26,251,398	+3.13(+2.97%)
May 05, 2009	103.48	106.05	103.21	105.27	21,590,686	+0.81(+0.78%)
May 04, 2009	102.03	104.67	101.72	104.46	30,094,508	+5.51(+5.57%)
May 01, 2009	99.59	101.43	98.23	98.95	22,527,244	-1.11(-1.10%)
Apr 30, 2009	100.07	100.95	97.47	100.05	31,894,996	+1.03(+1.04%)
Apr 29, 2009	95.01	99.62	94.68	99.03	29,539,034	+5.07(+5.39%)
Apr 28, 2009	93.57	95.19	93.28	93.96	19,145,710	-0.18(-0.19%)
Apr 27, 2009	92.92	96.84	92.92	94.14	24,568,528	-0.31(-0.33%)
Apr 24, 2009	95.97	96.32	93.63	94.45	28,782,412	-1.18(-1.23%)
Apr 23, 2009	94.71	95.75	92.04	95.62	25,858,056	+1.81(+1.93%)
Apr 22, 2009	92.35	97.17	0.9499	93.82	36,241,496	+0.07(+0.07%)
Apr 21, 2009	88.58	94.24	88.28	93.75	31,814,914	+4.20(+4.69%)
Apr 20, 2009	91.08	92.58	89.54	89.55	27,739,756	-4.35(-4.64%)
Apr 17, 2009	94.09	95.74	92.63	93.90	28,060,562	-0.46(-0.49%)
Apr 16, 2009	95.84	96.29	93.11	94.36	30,277,108	+0.00(+0.00%)
Apr 15, 2009	90.88	95.07	88.43	94.36	53,079,580	+4.73(+5.28%)
Apr 14, 2009	96.36	96.74	89.62	89.63	102,610,288	-11.71(-11.56%)
Apr 13, 2009	95.62	102.21	95.38	101.34	46,630,200	+4.53(+4.68%)
Apr 09, 2009	93.27	97.31	91.45	96.81	32,892,222	+7.46(+8.35%)
Apr 08, 2009	91.39	91.53	87.60	89.35	26,210,160	-1.04(-1.15%)
Apr 07, 2009	88.76	93.25	88.43	90.38	28,490,020	-0.44(-0.49%)
Apr 06, 2009	90.32	91.84	88.80	90.83	27,096,548	-2.14(-2.30%)
Apr 03, 2009	87.83	93.25	87.63	92.97	30,428,090	+4.03(+4.54%)
Apr 02, 2009	89.71	90.24	87.60	88.93	38,598,308	+3.06(+3.56%)

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.