Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.93	42.23	41.46	41.93	25,447,484	-0.28(-0.66%)
May 27, 2010	41.51	42.21	41.04	42.21	26,869,428	+1.60(+3.93%)
May 26, 2010	41.55	41.72	40.55	40.62	9,567	-0.58(-1.41%)
May 25, 2010	40.72	41.26	40.19	41.20	1,761	-0.49(-1.18%)
May 24, 2010	42.13	42.22	41.62	41.69	18,568,426	-0.59(-1.40%)
May 21, 2010	41.07	42.38	40.87	42.28	28,045,158	-0.08(-0.18%)
May 20, 2010	42.14	42.80	41.74	42.36	1,409	-1.13(-2.59%)
May 19, 2010	43.34	43.71	42.88	43.48	18,979,142	-0.09(-0.21%)
May 18, 2010	44.45	44.66	43.36	43.57	5,091	-0.55(-1.25%)
May 17, 2010	43.93	44.25	43.11	44.12	25,884,806	+0.35(+0.80%)
May 14, 2010	43.77	44.14	43.29	43.77	24,195,158	-0.61(-1.38%)
May 13, 2010	44.88	45.03	44.29	44.39	19,274,658	-0.64(-1.42%)
May 12, 2010	44.86	45.25	44.63	45.03	16,460,226	+0.20(+0.45%)
May 11, 2010	45.27	45.38	44.74	44.82	6,840	-0.11(-0.24%)
May 10, 2010	44.57	45.06	44.17	44.93	26,069,280	+1.57(+3.62%)
May 07, 2010	43.43	44.21	42.97	43.36	38,882,728	-0.51(-1.17%)
May 06, 2010	43.56	45.11	40.21	43.87	24,247	-0.91(-2.04%)
May 05, 2010	44.93	45.40	44.72	44.79	23,165,450	-0.63(-1.39%)
May 04, 2010	46.12	46.25	44.79	45.42	1,050	-1.16(-2.50%)
May 03, 2010	46.10	46.91	45.74	46.58	20,715,410	+0.78(+1.71%)
Apr 30, 2010	46.33	46.75	45.72	45.80	24,735,232	-0.48(-1.03%)
Apr 29, 2010	45.66	46.67	45.66	46.28	21,824,562	+0.94(+2.07%)
Apr 28, 2010	45.34	45.51	44.91	45.34	21,542,108	+0.22(+0.49%)
Apr 27, 2010	46.16	46.40	45.03	45.12	1,401	-1.33(-2.86%)
Apr 26, 2010	46.41	46.76	46.31	46.45	17,411,642	-0.05(-0.10%)
Apr 23, 2010	45.58	46.55	45.53	46.49	17,634,730	+0.83(+1.81%)
Apr 22, 2010	45.62	45.81	45.35	45.67	16,752,947	-0.40(-0.88%)
Apr 21, 2010	46.29	46.49	45.69	46.07	154,921	-0.07(-0.16%)
Apr 20, 2010	46.02	46.32	45.93	46.15	889	+0.41(+0.90%)
Apr 19, 2010	45.13	45.84	45.02	45.74	16,599,509	+0.32(+0.71%)
Apr 16, 2010	45.81	46.06	45.15	45.41	22,877,234	-0.47(-1.03%)
Apr 15, 2010	45.34	45.98	45.28	45.89	17,251,328	+0.57(+1.25%)
Apr 14, 2010	45.25	45.34	45.01	45.32	12,962,883	+0.21(+0.46%)
Apr 13, 2010	45.23	45.31	44.58	45.11	14,185,978	-0.12(-0.27%)
Apr 12, 2010	44.71	45.44	44.64	45.24	17,780,410	+0.52(+1.17%)
Apr 09, 2010	43.89	44.78	43.87	44.71	17,433,820	+1.03(+2.37%)
Apr 08, 2010	43.27	43.87	43.10	43.68	12,234,718	+0.16(+0.37%)
Apr 07, 2010	43.68	43.77	43.28	43.51	16,769,314	-0.29(-0.65%)
Apr 06, 2010	43.63	43.87	43.42	43.80	11,539,378	+0.25(+0.58%)
Apr 05, 2010	43.29	43.73	43.15	43.55	14,417,378	+0.42(+0.96%)
Apr 01, 2010	42.97	43.13	43.13	43.13	13,974,195	+0.48(+1.13%)
Mar 31, 2010	42.45	42.82	42.23	42.65	17,559,070	+0.30(+0.70%)
Mar 30, 2010	42.33	42.46	42.16	42.35	11,335,893	+0.04(+0.09%)
Mar 29, 2010	41.96	42.43	41.89	42.31	15,678,720	+0.45(+1.07%)
Mar 26, 2010	41.62	42.11	41.52	41.86	18,517,474	+0.35(+0.85%)
Mar 25, 2010	41.84	41.97	41.44	41.51	18,687,746	-0.07(-0.18%)
Mar 24, 2010	41.77	41.90	41.49	41.58	15,998,112	-0.47(-1.12%)
Mar 23, 2010	41.86	42.06	41.64	42.05	14,236,115	+0.42(+1.00%)
Mar 22, 2010	41.71	42.11	41.62	41.64	16,567,643	-0.53(-1.27%)
Mar 19, 2010	42.20	42.27	41.56	42.17	29,534,468	+0.12(+0.29%)
Mar 18, 2010	42.10	42.22	41.75	42.05	17,631,270	+0.05(+0.12%)
Mar 17, 2010	41.72	42.21	41.71	42.00	18,299,544	+0.39(+0.93%)
Mar 16, 2010	41.56	41.69	41.29	41.61	17,475,148	+0.23(+0.56%)
Mar 15, 2010	41.34	41.41	40.97	41.38	15,660,283	-0.08(-0.20%)
Mar 12, 2010	41.71	41.75	41.34	41.46	13,659,064	-0.15(-0.36%)
Mar 11, 2010	41.66	41.67	41.37	41.61	12,495,509	+0.02(+0.04%)
Mar 10, 2010	41.70	41.80	41.20	41.60	26,053,372	-0.19(-0.46%)
Mar 09, 2010	41.79	42.13	41.62	41.79	15,083,514	-0.19(-0.46%)
Mar 08, 2010	41.89	42.11	41.70	41.98	11,516,413	+0.19(+0.46%)
Mar 05, 2010	41.37	41.88	41.34	41.79	15,559,040	+0.69(+1.67%)
Mar 04, 2010	41.13	41.34	40.89	41.10	16,748,856	-0.03(-0.07%)
Mar 03, 2010	41.41	41.53	41.09	41.13	14,569,619	-0.11(-0.26%)
Mar 02, 2010	41.16	41.57	41.06	41.24	16,459,552	+0.29(+0.70%)
Mar 01, 2010	40.85	41.16	40.71	40.95	13,207,341	+0.29(+0.71%)
Feb 26, 2010	40.60	40.88	40.39	40.66	15,965,008	+0.11(+0.26%)
Feb 25, 2010	40.04	40.60	39.81	40.56	20,911,680	-0.16(-0.39%)
Feb 24, 2010	40.56	40.75	40.27	40.71	15,861,780	+0.20(+0.48%)
Feb 23, 2010	40.83	41.02	40.36	40.52	21,172,208	-0.52(-1.26%)
Feb 22, 2010	41.71	41.74	40.94	41.03	15,439,382	-0.61(-1.47%)
Feb 19, 2010	41.30	41.83	41.17	41.65	23,317,182	+0.24(+0.58%)
Feb 18, 2010	40.88	41.46	40.69	41.41	17,514,080	+0.44(+1.07%)
Feb 17, 2010	41.18	41.30	40.75	40.97	15,518,786	-0.08(-0.21%)
Feb 16, 2010	40.49	41.24	40.45	41.05	25,305,762	+1.11(+2.79%)
Feb 12, 2010	39.67	39.94	39.94	39.94	24,553,210	-0.02(-0.06%)
Feb 11, 2010	39.40	40.17	39.17	39.96	20,237,124	+0.55(+1.39%)
Feb 10, 2010	39.56	39.68	39.00	39.41	20,858,060	-0.31(-0.79%)
Feb 09, 2010	39.49	40.13	39.45	39.73	23,428,930	+0.22(+0.55%)
Feb 08, 2010	39.69	39.80	39.07	39.51	20,814,732	-0.14(-0.37%)
Feb 05, 2010	39.55	39.69	38.75	39.65	31,070,690	-0.11(-0.27%)
Feb 04, 2010	40.42	40.57	39.59	39.76	27,371,758	-1.03(-2.51%)
Feb 03, 2010	41.32	41.42	40.70	40.78	26,100,910	-0.69(-1.67%)
Feb 02, 2010	41.08	41.55	40.67	41.47	23,241,624	+0.72(+1.76%)
Feb 01, 2010	40.50	41.08	40.19	40.76	21,233,942	+0.58(+1.45%)
Jan 29, 2010	40.96	41.26	39.97	40.18	27,406,066	-0.62(-1.53%)
Jan 28, 2010	41.21	41.32	40.29	40.80	23,027,886	-0.26(-0.62%)
Jan 27, 2010	41.19	41.42	40.74	41.06	24,007,410	-0.25(-0.61%)
Jan 26, 2010	41.27	41.71	41.06	41.31	18,952,528	-0.22(-0.54%)
Jan 25, 2010	41.86	41.93	41.27	41.53	16,388,242	-0.02(-0.05%)
Jan 22, 2010	42.33	42.67	41.46	41.55	24,816,796	-0.92(-2.16%)
Jan 21, 2010	43.54	43.55	42.37	42.47	22,569,564	-1.06(-2.44%)
Jan 20, 2010	43.85	43.97	43.26	43.54	15,623,788	-0.85(-1.92%)
Jan 19, 2010	43.99	44.43	43.77	44.39	15,656,738	+0.25(+0.57%)
Jan 15, 2010	44.31	44.14	44.14	44.14	24,201,572	-0.18(-0.40%)
Jan 14, 2010	44.36	44.46	44.09	44.32	12,064,592	-0.14(-0.31%)
Jan 13, 2010	44.72	44.80	44.06	44.46	19,464,148	-0.34(-0.76%)
Jan 12, 2010	44.30	44.82	44.27	44.80	21,855,134	-0.26(-0.58%)
Jan 11, 2010	44.66	45.17	44.60	45.06	21,349,420	+0.79(+1.77%)
Jan 08, 2010	44.08	44.27	43.95	44.27	10,097,370	+0.08(+0.18%)
Jan 07, 2010	44.21	44.40	43.99	44.19	17,280,714	-0.17(-0.38%)
Jan 06, 2010	44.25	44.57	44.12	44.36	19,771,802	+0.01(+0.01%)
Jan 05, 2010	44.13	44.35	43.85	44.35	19,016,226	+0.31(+0.71%)
Jan 04, 2010	43.56	44.12	43.54	44.04	18,262,444	+1.15(+2.69%)
Dec 31, 2009	43.30	42.89	42.89	42.89	7,622,912	-0.37(-0.85%)
Dec 30, 2009	42.95	43.27	42.90	43.26	7,720,677	+0.25(+0.57%)
Dec 29, 2009	43.35	43.42	43.00	43.01	8,635,179	-0.31(-0.72%)
Dec 28, 2009	43.33	43.40	43.07	43.32	7,526,289	+0.19(+0.44%)
Dec 24, 2009	42.91	43.17	42.91	43.13	4,605,130	+0.22(+0.51%)
Dec 23, 2009	43.38	43.41	42.91	42.92	13,180,360	-0.25(-0.58%)
Dec 22, 2009	43.36	43.47	43.06	43.17	12,153,065	-0.04(-0.10%)
Dec 21, 2009	43.23	43.45	43.05	43.21	12,103,200	+0.37(+0.87%)
Dec 18, 2009	43.13	43.27	42.65	42.84	29,808,440	+0.07(+0.16%)
Dec 17, 2009	43.17	43.20	42.73	42.77	16,150,935	-0.87(-2.00%)
Dec 16, 2009	43.40	43.84	43.20	43.65	21,869,928	+0.55(+1.27%)
Dec 15, 2009	42.91	43.44	42.90	43.10	18,493,970	+0.06(+0.14%)
Dec 14, 2009	43.34	43.37	42.93	43.04	15,304,450	-0.28(-0.64%)
Dec 11, 2009	43.27	43.55	43.06	43.32	12,039,312	+0.19(+0.44%)
Dec 10, 2009	43.26	43.64	43.06	43.13	19,501,616	+0.20(+0.47%)
Dec 09, 2009	42.85	43.07	42.44	42.93	12,860,670	+0.17(+0.39%)
Dec 08, 2009	43.39	43.44	42.59	42.76	16,266,248	-0.79(-1.80%)
Dec 07, 2009	43.41	43.97	43.29	43.55	13,496,716	+0.06(+0.13%)
Dec 04, 2009	43.86	44.15	43.19	43.49	17,898,978	+0.06(+0.14%)
Dec 03, 2009	43.79	43.91	43.30	43.43	13,685,822	-0.43(-0.98%)
Dec 02, 2009	44.00	44.02	43.52	43.86	11,337,870	-0.18(-0.42%)
Dec 01, 2009	44.07	44.24	43.92	44.04	12,941,410	+0.57(+1.31%)
Nov 30, 2009	43.37	43.83	43.20	43.47	16,693,562	-0.07(-0.17%)
Nov 27, 2009	43.25	43.86	43.04	43.55	10,141,523	-0.82(-1.85%)
Nov 25, 2009	44.07	44.47	43.81	44.37	13,547,042	+0.34(+0.77%)
Nov 24, 2009	43.86	44.14	43.41	44.03	15,279,105	+0.16(+0.37%)
Nov 23, 2009	43.63	44.14	43.54	43.86	16,130,570	+1.10(+2.57%)
Nov 20, 2009	42.81	43.02	42.56	42.77	19,084,298	-0.32(-0.74%)
Nov 19, 2009	43.74	43.83	42.86	43.08	15,910,416	-0.88(-2.00%)
Nov 18, 2009	43.91	44.00	43.51	43.97	13,120,430	+0.06(+0.14%)
Nov 17, 2009	43.70	44.03	43.57	43.90	12,102,232	+0.11(+0.25%)
Nov 16, 2009	43.51	43.93	43.44	43.79	16,070,455	+0.75(+1.75%)
Nov 13, 2009	42.82	43.35	42.66	43.04	14,309,427	+0.29(+0.67%)
Nov 12, 2009	43.25	43.40	42.56	42.75	15,569,726	-0.60(-1.39%)
Nov 11, 2009	43.55	43.70	43.07	43.35	14,328,773	+0.09(+0.22%)
Nov 10, 2009	42.75	43.32	42.71	43.26	19,264,282	+0.38(+0.88%)
Nov 09, 2009	43.23	43.28	42.80	42.89	24,897,920	+0.07(+0.17%)
Nov 06, 2009	42.28	42.84	42.07	42.81	14,028,664	+0.13(+0.31%)
Nov 05, 2009	42.31	42.94	42.27	42.68	16,924,616	+0.56(+1.32%)
Nov 04, 2009	42.58	42.80	41.97	42.12	19,368,356	-0.23(-0.55%)
Nov 03, 2009	41.86	42.70	41.73	42.36	15,750,086	+0.03(+0.08%)
Nov 02, 2009	42.44	42.85	41.82	42.32	20,294,056	+0.06(+0.13%)
Oct 30, 2009	43.21	43.35	41.73	42.27	35,013,636	-0.78(-1.81%)
Oct 29, 2009	42.06	43.19	41.79	43.05	26,926,176	+1.14(+2.71%)
Oct 28, 2009	42.18	42.54	41.76	41.91	21,716,854	-0.39(-0.91%)
Oct 27, 2009	41.87	42.66	41.68	42.29	17,336,730	+0.63(+1.51%)
Oct 26, 2009	42.50	43.32	41.61	41.67	20,178,502	-0.68(-1.60%)
Oct 23, 2009	42.38	42.45	42.08	42.34	15,084,384	-0.34(-0.79%)
Oct 22, 2009	42.31	42.92	41.97	42.68	22,946,106	+0.18(+0.42%)
Oct 21, 2009	42.30	43.27	41.81	42.50	15,701,303	-0.03(-0.08%)
Oct 20, 2009	42.18	42.85	42.15	42.54	14,778,555	-0.35(-0.81%)
Oct 19, 2009	42.49	43.10	42.27	42.89	14,890,276	+0.47(+1.11%)
Oct 16, 2009	42.17	42.52	41.96	42.42	17,877,398	+0.31(+0.74%)
Oct 15, 2009	41.52	42.44	41.43	42.11	18,627,646	+0.44(+1.05%)
Oct 14, 2009	41.35	41.83	41.17	41.67	16,812,336	+0.77(+1.88%)
Oct 13, 2009	40.72	41.09	40.44	40.90	16,376,188	+0.22(+0.54%)
Oct 12, 2009	40.79	40.92	40.39	40.68	12,295,989	+0.50(+1.25%)
Oct 09, 2009	39.73	40.28	39.46	40.18	15,965,318	+0.72(+1.83%)
Oct 08, 2009	39.15	39.66	39.04	39.46	18,329,816	+0.52(+1.33%)
Oct 07, 2009	38.83	39.04	38.37	38.94	12,555,839	-0.03(-0.07%)
Oct 06, 2009	38.73	39.12	38.40	38.96	15,322,313	+0.65(+1.69%)
Oct 05, 2009	37.70	38.55	37.48	38.32	17,706,348	+0.69(+1.83%)
Oct 02, 2009	37.67	37.99	37.57	37.63	16,232,851	-0.32(-0.84%)
Oct 01, 2009	38.88	38.88	37.94	37.95	16,700,111	-0.94(-2.43%)
Sep 30, 2009	39.27	39.29	38.53	38.89	25,082,758	-0.27(-0.68%)
Sep 29, 2009	39.48	39.65	39.09	39.16	14,237,775	-0.52(-1.31%)
Sep 28, 2009	39.09	39.74	38.96	39.68	10,906,566	+0.66(+1.68%)
Sep 25, 2009	38.98	39.37	38.85	39.02	13,134,535	-0.03(-0.07%)
Sep 24, 2009	39.37	39.54	38.74	39.05	18,119,644	-0.36(-0.92%)
Sep 23, 2009	40.04	40.25	39.35	39.41	17,842,510	-0.70(-1.73%)
Sep 22, 2009	40.16	40.30	39.84	40.11	12,829,377	+0.32(+0.81%)
Sep 21, 2009	39.53	39.98	39.47	39.79	16,977,116	-0.33(-0.81%)
Sep 18, 2009	40.22	40.52	40.04	40.11	29,137,168	+0.37(+0.93%)
Sep 17, 2009	39.86	40.17	39.66	39.74	15,649,210	-0.08(-0.20%)
Sep 16, 2009	39.68	40.09	39.51	39.82	20,067,984	+0.27(+0.68%)
Sep 15, 2009	39.39	39.59	38.86	39.56	18,867,316	+0.33(+0.83%)
Sep 14, 2009	38.62	39.28	38.56	39.23	13,028,040	+0.16(+0.41%)
Sep 11, 2009	39.64	39.74	38.87	39.07	17,937,862	-0.39(-0.98%)
Sep 10, 2009	39.15	39.62	38.87	39.46	17,696,114	+0.62(+1.59%)
Sep 09, 2009	39.03	39.22	38.62	38.84	14,538,110	-0.08(-0.21%)
Sep 08, 2009	38.51	39.04	38.50	38.92	17,534,744	+0.84(+2.20%)
Sep 04, 2009	37.65	38.17	37.63	38.08	11,131,055	+0.35(+0.92%)
Sep 03, 2009	37.78	37.91	37.53	37.73	13,107,712	+0.16(+0.43%)
Sep 02, 2009	37.77	38.19	37.55	37.57	14,614,847	-0.20(-0.54%)
Sep 01, 2009	38.48	38.80	37.71	37.78	21,286,586	-0.84(-2.19%)
Aug 31, 2009	38.65	38.87	38.34	38.62	14,574,092	-0.41(-1.05%)
Aug 28, 2009	39.37	39.43	38.88	39.03	13,232,073	-0.18(-0.45%)
Aug 27, 2009	39.05	39.33	38.40	39.21	15,069,745	-0.05(-0.13%)
Aug 26, 2009	38.71	39.32	38.53	39.26	13,104,815	+0.24(+0.62%)
Aug 25, 2009	39.28	39.48	38.85	39.01	20,628,150	-0.06(-0.16%)
Aug 24, 2009	38.71	39.17	38.61	39.08	17,654,066	+0.57(+1.48%)
Aug 21, 2009	38.36	38.63	38.14	38.51	27,644,622	+0.61(+1.62%)
Aug 20, 2009	37.73	37.98	37.56	37.89	14,409,001	+0.25(+0.68%)
Aug 19, 2009	36.58	37.83	36.48	37.64	20,251,872	+0.67(+1.82%)
Aug 18, 2009	36.76	37.05	36.72	36.97	14,255,547	+0.22(+0.59%)
Aug 17, 2009	36.81	37.04	36.64	36.75	24,329,454	-0.77(-2.06%)
Aug 14, 2009	37.49	37.55	36.95	37.52	16,163,815	+0.22(+0.60%)
Aug 13, 2009	37.76	37.76	37.22	37.30	15,179,912	-0.27(-0.73%)
Aug 12, 2009	37.24	37.85	37.19	37.57	16,391,630	+0.43(+1.15%)
Aug 11, 2009	37.63	37.78	37.00	37.15	16,608,297	-0.71(-1.86%)
Aug 10, 2009	37.88	38.16	37.64	37.85	14,475,640	-0.15(-0.39%)
Aug 07, 2009	38.10	38.35	37.81	38.00	16,619,199	+0.14(+0.36%)
Aug 06, 2009	38.20	38.21	37.57	37.86	15,840,036	-0.30(-0.77%)
Aug 05, 2009	38.50	38.54	37.94	38.16	16,883,738	-0.34(-0.88%)
Aug 04, 2009	38.26	38.52	38.08	38.50	17,722,172	+0.08(+0.20%)
Aug 03, 2009	38.41	38.57	38.17	38.42	24,182,956	+0.44(+1.16%)
Jul 31, 2009	36.71	38.10	36.64	37.98	29,817,092	+0.97(+2.61%)
Jul 30, 2009	37.14	37.45	36.64	37.02	21,109,778	+0.32(+0.86%)
Jul 29, 2009	36.91	37.08	36.34	36.70	19,660,994	-0.67(-1.79%)
Jul 28, 2009	37.29	37.47	36.93	37.37	19,711,956	-0.19(-0.50%)
Jul 27, 2009	37.41	37.72	37.34	37.55	14,346,927	+0.14(+0.37%)
Jul 24, 2009	36.99	37.51	36.87	37.41	16,281,483	+0.30(+0.80%)
Jul 23, 2009	36.07	37.22	36.04	37.12	20,616,130	+1.07(+2.96%)
Jul 22, 2009	35.83	36.57	35.76	36.05	18,127,680	-0.17(-0.47%)
Jul 21, 2009	36.27	36.39	35.76	36.22	17,849,892	+0.33(+0.93%)
Jul 20, 2009	35.92	36.15	35.60	35.89	17,617,184	+0.28(+0.80%)
Jul 17, 2009	35.39	35.72	35.11	35.60	21,786,482	+0.13(+0.35%)
Jul 16, 2009	35.13	35.59	35.00	35.48	18,824,008	+0.17(+0.50%)
Jul 15, 2009	35.07	35.39	34.99	35.30	24,876,888	+0.86(+2.49%)
Jul 14, 2009	34.45	34.63	34.10	34.45	23,559,034	+0.31(+0.90%)
Jul 13, 2009	33.57	34.16	33.46	34.14	29,133,886	+0.57(+1.69%)
Jul 10, 2009	33.77	33.79	33.29	33.57	30,708,622	-0.92(-2.66%)
Jul 09, 2009	34.78	34.80	34.33	34.49	15,693,662	+0.16(+0.48%)
Jul 08, 2009	34.26	34.54	33.84	34.33	21,775,142	+0.04(+0.13%)
Jul 07, 2009	34.95	35.04	34.26	34.28	17,410,786	-0.79(-2.25%)
Jul 06, 2009	34.82	35.15	34.21	35.07	19,521,114	-0.15(-0.43%)
Jul 02, 2009	35.87	35.97	35.22	35.22	19,657,436	-1.15(-3.16%)
Jul 01, 2009	36.59	37.11	36.30	36.37	19,015,986	+0.15(+0.41%)
Jun 30, 2009	36.60	36.89	35.82	36.22	23,361,028	-0.34(-0.94%)
Jun 29, 2009	36.31	36.68	36.13	36.57	18,817,938	+0.51(+1.41%)
Jun 26, 2009	36.42	36.42	35.97	36.06	20,141,256	-0.50(-1.38%)
Jun 25, 2009	35.92	36.80	35.86	36.56	23,463,546	+0.63(+1.75%)
Jun 24, 2009	36.27	36.68	35.78	35.93	21,276,980	-0.13(-0.36%)
Jun 23, 2009	36.17	36.50	35.86	36.06	23,831,122	+0.11(+0.30%)
Jun 22, 2009	36.68	36.80	35.89	35.95	30,001,780	-1.26(-3.38%)
Jun 19, 2009	37.63	37.68	36.83	37.21	30,094,400	-0.20(-0.54%)
Jun 18, 2009	37.48	37.87	37.18	37.41	19,165,984	-0.22(-0.58%)
Jun 17, 2009	37.97	38.21	37.43	37.63	28,298,394	-0.57(-1.50%)
Jun 16, 2009	39.20	39.21	38.18	38.21	20,607,070	-0.66(-1.69%)
Jun 15, 2009	39.34	39.34	38.47	38.86	24,356,656	-0.87(-2.19%)
Jun 12, 2009	38.92	39.78	38.65	39.73	25,480,736	+0.42(+1.07%)
Jun 11, 2009	38.47	39.64	38.38	39.31	26,701,220	+0.92(+2.39%)
Jun 10, 2009	38.82	39.09	37.97	38.39	26,257,274	+0.02(+0.04%)
Jun 09, 2009	38.31	38.61	37.99	38.38	18,329,880	+0.33(+0.88%)
Jun 08, 2009	37.99	38.26	37.52	38.04	17,480,724	+0.11(+0.30%)
Jun 05, 2009	38.24	38.60	37.66	37.93	20,492,496	-0.23(-0.60%)
Jun 04, 2009	37.71	38.19	37.44	38.16	20,665,380	+0.84(+2.24%)
Jun 03, 2009	37.58	37.72	36.77	37.32	27,266,528	-0.60(-1.57%)
Jun 02, 2009	37.78	38.13	37.63	37.92	18,858,492	+0.08(+0.20%)