Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.94	42.24	41.47	41.94	25,441,444	-0.28(-0.66%)
May 27, 2010	41.52	42.22	41.05	42.22	26,863,052	+1.60(+3.93%)
May 26, 2010	41.56	41.73	40.56	40.63	9,564	-0.58(-1.41%)
May 25, 2010	40.73	41.27	40.20	41.21	1,761	-0.49(-1.18%)
May 24, 2010	42.14	42.23	41.63	41.70	18,564,020	-0.59(-1.40%)
May 21, 2010	41.08	42.39	40.88	42.29	28,038,502	-0.08(-0.18%)
May 20, 2010	42.15	42.81	41.75	42.37	1,408	-1.13(-2.59%)
May 19, 2010	43.35	43.72	42.89	43.49	18,974,636	-0.09(-0.21%)
May 18, 2010	44.46	44.67	43.37	43.58	5,089	-0.55(-1.25%)
May 17, 2010	43.94	44.26	43.12	44.14	25,878,662	+0.35(+0.80%)
May 14, 2010	43.78	44.15	43.30	43.78	24,189,412	-0.61(-1.38%)
May 13, 2010	44.89	45.04	44.30	44.40	19,270,078	-0.64(-1.42%)
May 12, 2010	44.87	45.26	44.64	45.04	16,456,316	+0.20(+0.45%)
May 11, 2010	45.28	45.39	44.75	44.84	6,838	-0.11(-0.24%)
May 10, 2010	44.58	45.07	44.18	44.94	26,063,086	+1.57(+3.62%)
May 07, 2010	43.44	44.22	42.98	43.37	38,873,492	-0.51(-1.17%)
May 06, 2010	43.58	45.12	40.22	43.88	24,241	-0.91(-2.04%)
May 05, 2010	44.94	45.41	44.73	44.80	23,159,946	-0.63(-1.39%)
May 04, 2010	46.13	46.26	44.80	45.43	1,050	-1.16(-2.50%)
May 03, 2010	46.11	46.92	45.75	46.60	20,710,488	+0.78(+1.71%)
Apr 30, 2010	46.34	46.76	45.73	45.81	24,729,356	-0.48(-1.03%)
Apr 29, 2010	45.67	46.69	45.67	46.29	21,819,376	+0.94(+2.07%)
Apr 28, 2010	45.35	45.52	44.92	45.35	21,536,990	+0.22(+0.49%)
Apr 27, 2010	46.17	46.42	45.04	45.13	1,400	-1.33(-2.86%)
Apr 26, 2010	46.42	46.77	46.32	46.46	17,407,506	-0.04(-0.10%)
Apr 23, 2010	45.59	46.56	45.54	46.51	17,630,540	+0.83(+1.81%)
Apr 22, 2010	45.63	45.82	45.36	45.68	16,748,968	-0.41(-0.88%)
Apr 21, 2010	46.30	46.51	45.70	46.08	154,884	-0.07(-0.16%)
Apr 20, 2010	46.03	46.33	45.94	46.16	888	+0.41(+0.90%)
Apr 19, 2010	45.14	45.85	45.03	45.75	16,595,566	+0.32(+0.71%)
Apr 16, 2010	45.83	46.07	45.16	45.43	22,871,800	-0.47(-1.03%)
Apr 15, 2010	45.35	45.99	45.29	45.90	17,247,230	+0.57(+1.25%)
Apr 14, 2010	45.26	45.35	45.02	45.33	12,959,804	+0.21(+0.46%)
Apr 13, 2010	45.24	45.32	44.59	45.12	14,182,608	-0.12(-0.27%)
Apr 12, 2010	44.72	45.45	44.65	45.25	17,776,186	+0.52(+1.17%)
Apr 09, 2010	43.90	44.79	43.88	44.72	17,429,678	+1.04(+2.37%)
Apr 08, 2010	43.28	43.88	43.11	43.69	12,231,812	+0.16(+0.37%)
Apr 07, 2010	43.69	43.78	43.29	43.52	16,765,331	-0.29(-0.65%)
Apr 06, 2010	43.64	43.88	43.43	43.81	11,536,637	+0.25(+0.58%)
Apr 05, 2010	43.30	43.74	43.16	43.56	14,413,953	+0.42(+0.96%)
Apr 01, 2010	42.98	43.14	43.14	43.14	13,970,875	+0.48(+1.13%)
Mar 31, 2010	42.46	42.83	42.24	42.66	17,554,900	+0.30(+0.70%)
Mar 30, 2010	42.34	42.47	42.17	42.36	11,333,200	+0.04(+0.09%)
Mar 29, 2010	41.97	42.44	41.90	42.32	15,674,995	+0.45(+1.07%)
Mar 26, 2010	41.63	42.12	41.53	41.87	18,513,076	+0.35(+0.85%)
Mar 25, 2010	41.85	41.98	41.45	41.52	18,683,306	-0.07(-0.18%)
Mar 24, 2010	41.78	41.91	41.50	41.59	15,994,312	-0.47(-1.12%)
Mar 23, 2010	41.87	42.07	41.65	42.06	14,232,733	+0.42(+1.00%)
Mar 22, 2010	41.72	42.12	41.63	41.65	16,563,707	-0.53(-1.27%)
Mar 19, 2010	42.21	42.28	41.57	42.18	29,527,452	+0.12(+0.29%)
Mar 18, 2010	42.11	42.23	41.76	42.06	17,627,082	+0.05(+0.12%)
Mar 17, 2010	41.73	42.22	41.72	42.01	18,295,198	+0.39(+0.93%)
Mar 16, 2010	41.57	41.70	41.30	41.62	17,470,998	+0.23(+0.56%)
Mar 15, 2010	41.35	41.42	40.98	41.39	15,656,563	-0.08(-0.20%)
Mar 12, 2010	41.72	41.76	41.35	41.47	13,655,820	-0.15(-0.36%)
Mar 11, 2010	41.67	41.68	41.38	41.62	12,492,541	+0.02(+0.04%)
Mar 10, 2010	41.71	41.81	41.21	41.61	26,047,184	-0.19(-0.46%)
Mar 09, 2010	41.80	42.14	41.63	41.80	15,079,931	-0.19(-0.46%)
Mar 08, 2010	41.90	42.12	41.71	41.99	11,513,677	+0.19(+0.46%)
Mar 05, 2010	41.38	41.89	41.35	41.80	15,555,344	+0.69(+1.67%)
Mar 04, 2010	41.14	41.35	40.90	41.11	16,744,877	-0.03(-0.07%)
Mar 03, 2010	41.42	41.54	41.10	41.14	14,566,158	-0.11(-0.26%)
Mar 02, 2010	41.17	41.58	41.07	41.25	16,455,642	+0.29(+0.70%)
Mar 01, 2010	40.86	41.17	40.72	40.96	13,204,204	+0.29(+0.71%)
Feb 26, 2010	40.61	40.89	40.40	40.67	15,961,216	+0.11(+0.26%)
Feb 25, 2010	40.05	40.61	39.82	40.57	20,906,714	-0.16(-0.39%)
Feb 24, 2010	40.57	40.76	40.28	40.72	15,858,012	+0.20(+0.48%)
Feb 23, 2010	40.84	41.03	40.37	40.53	21,167,180	-0.52(-1.26%)
Feb 22, 2010	41.72	41.75	40.95	41.04	15,435,715	-0.61(-1.47%)
Feb 19, 2010	41.31	41.84	41.18	41.66	23,311,642	+0.24(+0.58%)
Feb 18, 2010	40.89	41.47	40.69	41.41	17,509,918	+0.44(+1.07%)
Feb 17, 2010	41.19	41.31	40.76	40.98	15,515,100	-0.08(-0.21%)
Feb 16, 2010	40.50	41.25	40.46	41.06	25,299,750	+1.11(+2.79%)
Feb 12, 2010	39.68	39.95	39.95	39.95	24,547,378	-0.02(-0.06%)
Feb 11, 2010	39.41	40.18	39.18	39.97	20,232,320	+0.55(+1.39%)
Feb 10, 2010	39.57	39.69	39.01	39.42	20,853,110	-0.31(-0.79%)
Feb 09, 2010	39.50	40.14	39.46	39.74	23,423,368	+0.22(+0.55%)
Feb 08, 2010	39.70	39.81	39.08	39.52	20,809,790	-0.14(-0.37%)
Feb 05, 2010	39.56	39.70	38.75	39.66	31,063,316	-0.11(-0.27%)
Feb 04, 2010	40.43	40.58	39.60	39.77	27,365,260	-1.03(-2.51%)
Feb 03, 2010	41.33	41.43	40.70	40.79	26,094,716	-0.69(-1.67%)
Feb 02, 2010	41.09	41.56	40.68	41.48	23,236,108	+0.72(+1.76%)
Feb 01, 2010	40.51	41.09	40.20	40.77	21,228,902	+0.58(+1.45%)
Jan 29, 2010	40.97	41.27	39.98	40.19	27,399,562	-0.62(-1.53%)
Jan 28, 2010	41.22	41.33	40.30	40.81	23,022,420	-0.26(-0.62%)
Jan 27, 2010	41.20	41.43	40.75	41.07	24,001,712	-0.25(-0.61%)
Jan 26, 2010	41.28	41.72	41.07	41.32	18,948,030	-0.22(-0.54%)
Jan 25, 2010	41.87	41.94	41.28	41.54	16,384,352	-0.02(-0.05%)
Jan 22, 2010	42.34	42.68	41.47	41.56	24,810,906	-0.92(-2.16%)
Jan 21, 2010	43.55	43.56	42.38	42.48	22,564,208	-1.06(-2.44%)
Jan 20, 2010	43.86	43.98	43.27	43.55	15,620,079	-0.85(-1.92%)
Jan 19, 2010	44.00	44.44	43.78	44.40	15,653,022	+0.25(+0.57%)
Jan 15, 2010	44.32	44.15	44.15	44.15	24,195,826	-0.18(-0.40%)
Jan 14, 2010	44.37	44.47	44.10	44.33	12,061,728	-0.14(-0.31%)
Jan 13, 2010	44.73	44.81	44.07	44.47	19,459,528	-0.34(-0.76%)
Jan 12, 2010	44.31	44.83	44.28	44.81	21,849,946	-0.26(-0.58%)
Jan 11, 2010	44.67	45.18	44.61	45.07	21,344,352	+0.79(+1.77%)
Jan 08, 2010	44.09	44.28	43.96	44.28	10,094,973	+0.08(+0.18%)
Jan 07, 2010	44.22	44.41	44.00	44.20	17,276,614	-0.17(-0.38%)
Jan 06, 2010	44.27	44.58	44.13	44.37	19,767,108	+0.01(+0.01%)
Jan 05, 2010	44.14	44.37	43.86	44.37	19,011,712	+0.31(+0.71%)
Jan 04, 2010	43.57	44.13	43.55	44.05	18,258,108	+1.15(+2.69%)
Dec 31, 2009	43.31	42.90	42.90	42.90	7,621,103	-0.37(-0.85%)
Dec 30, 2009	42.96	43.28	42.91	43.27	7,718,844	+0.25(+0.57%)
Dec 29, 2009	43.36	43.43	43.01	43.02	8,633,129	-0.31(-0.72%)
Dec 28, 2009	43.34	43.41	43.08	43.33	7,524,503	+0.19(+0.44%)
Dec 24, 2009	42.92	43.18	42.92	43.15	4,604,037	+0.22(+0.51%)
Dec 23, 2009	43.39	43.42	42.92	42.93	13,177,231	-0.25(-0.58%)
Dec 22, 2009	43.37	43.49	43.07	43.18	12,150,180	-0.04(-0.10%)
Dec 21, 2009	43.24	43.46	43.06	43.22	12,100,327	+0.37(+0.87%)
Dec 18, 2009	43.14	43.28	42.66	42.85	29,801,364	+0.07(+0.16%)
Dec 17, 2009	43.18	43.21	42.74	42.78	16,147,101	-0.87(-2.00%)
Dec 16, 2009	43.41	43.85	43.21	43.66	21,864,738	+0.55(+1.27%)
Dec 15, 2009	42.92	43.45	42.91	43.11	18,489,580	+0.06(+0.14%)
Dec 14, 2009	43.35	43.38	42.94	43.05	15,300,817	-0.28(-0.64%)
Dec 11, 2009	43.28	43.56	43.07	43.33	12,036,454	+0.19(+0.44%)
Dec 10, 2009	43.27	43.65	43.07	43.14	19,496,988	+0.20(+0.47%)
Dec 09, 2009	42.86	43.08	42.45	42.94	12,857,617	+0.17(+0.39%)
Dec 08, 2009	43.40	43.45	42.60	42.77	16,262,387	-0.79(-1.80%)
Dec 07, 2009	43.42	43.98	43.30	43.56	13,493,512	+0.06(+0.13%)
Dec 04, 2009	43.88	44.16	43.20	43.50	17,894,728	+0.06(+0.14%)
Dec 03, 2009	43.80	43.92	43.31	43.44	13,682,574	-0.43(-0.98%)
Dec 02, 2009	44.01	44.03	43.53	43.87	11,335,178	-0.18(-0.42%)
Dec 01, 2009	44.08	44.25	43.93	44.05	12,938,338	+0.57(+1.31%)
Nov 30, 2009	43.38	43.84	43.21	43.49	16,689,600	-0.07(-0.17%)
Nov 27, 2009	43.26	43.87	43.05	43.56	10,139,116	-0.82(-1.85%)
Nov 25, 2009	44.08	44.48	43.83	44.38	13,543,827	+0.34(+0.77%)
Nov 24, 2009	43.87	44.15	43.42	44.04	15,275,479	+0.16(+0.37%)
Nov 23, 2009	43.64	44.15	43.55	43.88	16,126,741	+1.10(+2.57%)
Nov 20, 2009	42.82	43.03	42.57	42.78	19,079,768	-0.32(-0.74%)
Nov 19, 2009	43.75	43.84	42.87	43.10	15,906,640	-0.88(-2.00%)
Nov 18, 2009	43.92	44.01	43.52	43.98	13,117,315	+0.06(+0.14%)
Nov 17, 2009	43.71	44.05	43.58	43.91	12,099,360	+0.11(+0.25%)
Nov 16, 2009	43.52	43.94	43.45	43.80	16,066,640	+0.75(+1.75%)
Nov 13, 2009	42.84	43.37	42.67	43.05	14,306,027	+0.29(+0.67%)
Nov 12, 2009	43.26	43.42	42.57	42.76	15,566,026	-0.60(-1.39%)
Nov 11, 2009	43.56	43.71	43.08	43.37	14,325,368	+0.09(+0.22%)
Nov 10, 2009	42.76	43.33	42.72	43.27	19,259,704	+0.38(+0.88%)
Nov 09, 2009	43.24	43.29	42.81	42.90	24,892,004	+0.07(+0.17%)
Nov 06, 2009	42.29	42.85	42.08	42.82	14,025,331	+0.13(+0.31%)
Nov 05, 2009	42.32	42.95	42.28	42.69	16,920,594	+0.56(+1.32%)
Nov 04, 2009	42.59	42.81	41.98	42.13	19,363,752	-0.23(-0.55%)
Nov 03, 2009	41.87	42.71	41.74	42.37	15,746,343	+0.03(+0.08%)
Nov 02, 2009	42.45	42.86	41.83	42.33	20,289,232	+0.06(+0.13%)
Oct 30, 2009	43.22	43.36	41.74	42.28	35,005,316	-0.78(-1.81%)
Oct 29, 2009	42.07	43.21	41.80	43.06	26,919,778	+1.14(+2.71%)
Oct 28, 2009	42.19	42.55	41.77	41.92	21,711,692	-0.39(-0.91%)
Oct 27, 2009	41.88	42.67	41.69	42.30	17,332,612	+0.63(+1.51%)
Oct 26, 2009	42.51	43.33	41.62	41.68	20,173,708	-0.68(-1.60%)
Oct 23, 2009	42.39	42.46	42.09	42.35	15,080,800	-0.34(-0.79%)
Oct 22, 2009	42.32	42.93	41.98	42.69	22,940,654	+0.18(+0.42%)
Oct 21, 2009	42.31	43.28	41.82	42.51	15,697,572	-0.03(-0.08%)
Oct 20, 2009	42.19	42.86	42.16	42.55	14,775,043	-0.35(-0.81%)
Oct 19, 2009	42.50	43.11	42.28	42.90	14,886,738	+0.47(+1.11%)
Oct 16, 2009	42.18	42.53	41.97	42.43	17,873,150	+0.31(+0.74%)
Oct 15, 2009	41.53	42.45	41.44	42.12	18,623,220	+0.44(+1.05%)
Oct 14, 2009	41.36	41.84	41.18	41.68	16,808,340	+0.77(+1.88%)
Oct 13, 2009	40.73	41.10	40.45	40.91	16,372,297	+0.22(+0.54%)
Oct 12, 2009	40.80	40.93	40.40	40.69	12,293,068	+0.50(+1.25%)
Oct 09, 2009	39.74	40.29	39.47	40.19	15,961,524	+0.72(+1.83%)
Oct 08, 2009	39.16	39.67	39.05	39.47	18,325,462	+0.52(+1.33%)
Oct 07, 2009	38.84	39.05	38.38	38.95	12,552,856	-0.03(-0.07%)
Oct 06, 2009	38.74	39.13	38.41	38.97	15,318,672	+0.65(+1.69%)
Oct 05, 2009	37.71	38.55	37.49	38.33	17,702,140	+0.69(+1.83%)
Oct 02, 2009	37.68	38.00	37.58	37.64	16,228,994	-0.32(-0.84%)
Oct 01, 2009	38.89	38.89	37.95	37.96	16,696,143	-0.94(-2.43%)
Sep 30, 2009	39.28	39.29	38.54	38.90	25,076,798	-0.27(-0.68%)
Sep 29, 2009	39.49	39.66	39.10	39.17	14,234,392	-0.52(-1.31%)
Sep 28, 2009	39.10	39.75	38.97	39.69	10,903,974	+0.66(+1.68%)
Sep 25, 2009	38.99	39.38	38.86	39.03	13,131,414	-0.03(-0.07%)
Sep 24, 2009	39.38	39.55	38.75	39.06	18,115,338	-0.36(-0.92%)
Sep 23, 2009	40.05	40.26	39.36	39.42	17,838,270	-0.70(-1.73%)
Sep 22, 2009	40.17	40.31	39.85	40.12	12,826,329	+0.32(+0.81%)
Sep 21, 2009	39.54	39.98	39.48	39.80	16,973,082	-0.33(-0.81%)
Sep 18, 2009	40.23	40.53	40.05	40.12	29,130,246	+0.37(+0.93%)
Sep 17, 2009	39.87	40.18	39.66	39.75	15,645,492	-0.08(-0.20%)
Sep 16, 2009	39.69	40.10	39.52	39.83	20,063,216	+0.27(+0.68%)
Sep 15, 2009	39.40	39.60	38.87	39.57	18,862,834	+0.33(+0.83%)
Sep 14, 2009	38.63	39.29	38.57	39.24	13,024,944	+0.16(+0.41%)
Sep 11, 2009	39.65	39.75	38.87	39.08	17,933,600	-0.39(-0.98%)
Sep 10, 2009	39.16	39.63	38.87	39.47	17,691,910	+0.62(+1.59%)
Sep 09, 2009	39.04	39.23	38.63	38.85	14,534,656	-0.08(-0.21%)
Sep 08, 2009	38.52	39.05	38.50	38.93	17,530,578	+0.84(+2.20%)
Sep 04, 2009	37.65	38.18	37.64	38.09	11,128,410	+0.35(+0.92%)
Sep 03, 2009	37.79	37.92	37.54	37.74	13,104,597	+0.16(+0.43%)
Sep 02, 2009	37.78	38.20	37.56	37.58	14,611,375	-0.20(-0.54%)
Sep 01, 2009	38.49	38.81	37.71	37.79	21,281,528	-0.85(-2.19%)
Aug 31, 2009	38.66	38.87	38.35	38.63	14,570,629	-0.41(-1.05%)
Aug 28, 2009	39.38	39.44	38.89	39.04	13,228,929	-0.18(-0.45%)
Aug 27, 2009	39.06	39.34	38.41	39.22	15,066,164	-0.05(-0.13%)
Aug 26, 2009	38.72	39.33	38.54	39.27	13,101,701	+0.24(+0.62%)
Aug 25, 2009	39.29	39.49	38.86	39.02	20,623,248	-0.06(-0.16%)
Aug 24, 2009	38.72	39.18	38.62	39.08	17,649,872	+0.57(+1.48%)
Aug 21, 2009	38.37	38.64	38.15	38.52	27,638,052	+0.61(+1.62%)
Aug 20, 2009	37.74	37.99	37.57	37.90	14,405,577	+0.25(+0.67%)
Aug 19, 2009	36.59	37.84	36.49	37.65	20,247,060	+0.67(+1.82%)
Aug 18, 2009	36.76	37.06	36.73	36.97	14,252,160	+0.22(+0.59%)
Aug 17, 2009	36.81	37.05	36.65	36.76	24,323,674	-0.77(-2.06%)
Aug 14, 2009	37.50	37.55	36.96	37.53	16,159,978	+0.22(+0.60%)
Aug 13, 2009	37.77	37.77	37.23	37.31	15,176,308	-0.27(-0.73%)
Aug 12, 2009	37.25	37.86	37.20	37.58	16,387,739	+0.43(+1.15%)
Aug 11, 2009	37.64	37.79	37.01	37.16	16,604,354	-0.71(-1.86%)
Aug 10, 2009	37.89	38.17	37.65	37.86	14,472,203	-0.15(-0.39%)
Aug 07, 2009	38.11	38.36	37.82	38.01	16,615,254	+0.14(+0.36%)
Aug 06, 2009	38.21	38.22	37.58	37.87	15,836,276	-0.30(-0.77%)
Aug 05, 2009	38.51	38.55	37.95	38.17	16,879,730	-0.34(-0.88%)
Aug 04, 2009	38.27	38.53	38.08	38.51	17,717,964	+0.08(+0.20%)
Aug 03, 2009	38.42	38.58	38.18	38.43	24,177,216	+0.44(+1.16%)
Jul 31, 2009	36.72	38.11	36.65	37.99	29,810,014	+0.97(+2.61%)
Jul 30, 2009	37.15	37.46	36.65	37.02	21,104,766	+0.32(+0.86%)
Jul 29, 2009	36.91	37.09	36.35	36.71	19,656,328	-0.67(-1.79%)
Jul 28, 2009	37.30	37.48	36.94	37.37	19,707,276	-0.19(-0.49%)
Jul 27, 2009	37.42	37.73	37.35	37.56	14,343,521	+0.14(+0.37%)
Jul 24, 2009	37.00	37.52	36.88	37.42	16,277,618	+0.30(+0.80%)
Jul 23, 2009	36.08	37.23	36.05	37.13	20,611,236	+1.07(+2.96%)
Jul 22, 2009	35.84	36.58	35.77	36.06	18,123,378	-0.17(-0.47%)
Jul 21, 2009	36.28	36.40	35.77	36.23	17,845,654	+0.33(+0.93%)
Jul 20, 2009	35.92	36.16	35.61	35.90	17,613,002	+0.28(+0.80%)
Jul 17, 2009	35.39	35.73	35.12	35.61	21,781,310	+0.13(+0.35%)
Jul 16, 2009	35.14	35.60	35.01	35.49	18,819,540	+0.17(+0.50%)
Jul 15, 2009	35.08	35.40	35.00	35.31	24,870,982	+0.86(+2.49%)
Jul 14, 2009	34.45	34.64	34.11	34.45	23,553,442	+0.31(+0.90%)
Jul 13, 2009	33.58	34.17	33.47	34.15	29,126,970	+0.57(+1.69%)
Jul 10, 2009	33.78	33.80	33.29	33.58	30,701,332	-0.92(-2.66%)
Jul 09, 2009	34.79	34.81	34.33	34.50	15,689,937	+0.16(+0.48%)
Jul 08, 2009	34.27	34.55	33.85	34.33	21,769,972	+0.04(+0.13%)
Jul 07, 2009	34.96	35.05	34.27	34.29	17,406,654	-0.79(-2.25%)
Jul 06, 2009	34.83	35.15	34.22	35.08	19,516,480	-0.15(-0.43%)
Jul 02, 2009	35.88	35.97	35.23	35.23	19,652,768	-1.15(-3.16%)
Jul 01, 2009	36.60	37.12	36.31	36.38	19,011,472	+0.15(+0.41%)
Jun 30, 2009	36.61	36.90	35.83	36.23	23,355,482	-0.34(-0.94%)
Jun 29, 2009	36.32	36.69	36.14	36.58	18,813,470	+0.51(+1.41%)
Jun 26, 2009	36.43	36.43	35.97	36.07	20,136,476	-0.50(-1.38%)
Jun 25, 2009	35.93	36.81	35.87	36.57	23,457,976	+0.63(+1.75%)
Jun 24, 2009	36.28	36.69	35.79	35.94	21,271,930	-0.13(-0.36%)
Jun 23, 2009	36.18	36.50	35.87	36.07	23,825,466	+0.11(+0.30%)
Jun 22, 2009	36.68	36.81	35.90	35.96	29,994,658	-1.26(-3.38%)
Jun 19, 2009	37.64	37.69	36.84	37.22	30,087,256	-0.20(-0.54%)
Jun 18, 2009	37.49	37.88	37.19	37.42	19,161,434	-0.22(-0.58%)
Jun 17, 2009	37.98	38.22	37.44	37.64	28,291,676	-0.57(-1.50%)
Jun 16, 2009	39.21	39.22	38.19	38.22	20,602,180	-0.66(-1.69%)
Jun 15, 2009	39.35	39.35	38.48	38.87	24,350,874	-0.87(-2.19%)
Jun 12, 2009	38.93	39.79	38.66	39.74	25,474,688	+0.42(+1.07%)
Jun 11, 2009	38.48	39.65	38.39	39.32	26,694,882	+0.92(+2.39%)
Jun 10, 2009	38.83	39.10	37.98	38.40	26,251,042	+0.02(+0.04%)
Jun 09, 2009	38.31	38.62	38.00	38.39	18,325,530	+0.33(+0.88%)
Jun 08, 2009	38.00	38.27	37.53	38.05	17,476,574	+0.11(+0.30%)
Jun 05, 2009	38.25	38.60	37.67	37.94	20,487,632	-0.23(-0.60%)
Jun 04, 2009	37.72	38.20	37.45	38.17	20,660,476	+0.84(+2.24%)
Jun 03, 2009	37.59	37.73	36.78	37.33	27,260,056	-0.60(-1.57%)
Jun 02, 2009	37.79	38.14	37.64	37.93	18,854,014	+0.08(+0.20%)

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.

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services