Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	61.83	62.17	60.78	60.89	13,232,139	-0.90(-1.46%)
Jul 30, 2009	61.66	62.47	61.52	61.79	12,636,405	+0.63(+1.03%)
Jul 29, 2009	60.74	61.44	60.69	61.16	10,522,931	+0.24(+0.39%)
Jul 28, 2009	61.03	61.57	60.60	60.92	9,025,458	-0.17(-0.28%)
Jul 27, 2009	61.38	61.57	60.62	61.09	7,937,940	-0.42(-0.68%)
Jul 24, 2009	60.26	61.62	60.22	61.51	11,413,226	+1.29(+2.14%)
Jul 23, 2009	59.26	60.35	59.10	60.22	12,494,636	+1.03(+1.74%)
Jul 22, 2009	59.45	59.83	58.95	59.19	9,358,541	-0.30(-0.50%)
Jul 21, 2009	59.33	59.90	58.82	59.49	11,222,533	+0.43(+0.73%)
Jul 20, 2009	59.46	59.46	58.74	59.06	9,226,289	-0.17(-0.29%)
Jul 17, 2009	59.56	59.56	58.74	59.23	11,310,939	-0.02(-0.03%)
Jul 16, 2009	58.94	59.70	58.82	59.25	11,595,993	+0.29(+0.49%)
Jul 15, 2009	58.46	59.00	58.22	58.96	12,986,200	+0.73(+1.25%)
Jul 14, 2009	58.00	58.71	57.44	58.23	20,433,670	+0.51(+0.88%)
Jul 13, 2009	56.98	57.86	56.96	57.72	13,564,831	+0.79(+1.39%)
Jul 10, 2009	56.34	57.38	56.25	56.93	13,661,829	+0.24(+0.42%)
Jul 09, 2009	57.10	57.25	56.29	56.69	11,324,798	-0.39(-0.68%)
Jul 08, 2009	56.45	57.22	56.23	57.08	15,414,129	+0.85(+1.51%)
Jul 07, 2009	56.61	56.71	56.13	56.23	9,678,563	-0.39(-0.69%)
Jul 06, 2009	56.11	56.76	55.71	56.62	12,879,492	+0.64(+1.14%)
Jul 02, 2009	56.73	56.73	55.95	55.98	15,119,928	-1.09(-1.91%)
Jul 01, 2009	56.82	57.18	56.39	57.07	15,317,945	+0.27(+0.48%)
Jun 30, 2009	57.23	57.23	56.23	56.80	15,974,694	-0.16(-0.28%)
Jun 29, 2009	56.61	57.00	56.03	56.96	13,811,019	+0.36(+0.64%)
Jun 26, 2009	56.21	56.60	55.65	56.60	32,298,194	+0.33(+0.59%)
Jun 25, 2009	55.62	56.44	55.54	56.27	14,239,869	+0.81(+1.46%)
Jun 24, 2009	55.26	55.83	55.04	55.46	12,467,586	+0.45(+0.82%)
Jun 23, 2009	55.54	55.59	54.91	55.01	12,447,362	-0.48(-0.87%)
Jun 22, 2009	55.87	55.96	55.38	55.49	13,237,392	-0.60(-1.07%)
Jun 19, 2009	56.30	56.65	55.91	56.09	19,334,924	+0.30(+0.54%)
Jun 18, 2009	55.37	56.17	55.01	55.79	12,103,868	+0.59(+1.07%)
Jun 17, 2009	54.68	55.53	54.55	55.20	13,032,467	+0.58(+1.06%)
Jun 16, 2009	55.01	55.32	54.59	54.62	12,606,632	-0.13(-0.24%)
Jun 15, 2009	55.84	55.98	54.54	54.75	14,810,459	-1.31(-2.34%)
Jun 12, 2009	55.88	56.54	55.72	56.06	11,882,289	+0.01(+0.02%)
Jun 11, 2009	55.65	56.48	55.61	56.05	12,778,316	+0.39(+0.70%)
Jun 10, 2009	56.02	56.25	55.22	55.66	13,263,830	-0.04(-0.07%)
Jun 09, 2009	56.03	56.25	55.65	55.70	11,161,101	+0.07(+0.13%)
Jun 08, 2009	55.20	56.12	55.16	55.63	9,891,181	-0.30(-0.54%)
Jun 05, 2009	55.81	56.20	55.14	55.93	10,215,437	+0.09(+0.16%)
Jun 04, 2009	56.36	56.40	55.47	55.84	12,219,659	-0.32(-0.57%)
Jun 03, 2009	55.88	56.30	55.66	56.16	11,191,220	-0.05(-0.09%)
Jun 02, 2009	56.05	56.48	55.62	56.21	10,276,923	+0.43(+0.77%)
Jun 01, 2009	55.75	56.05	55.27	55.78	12,454,202	+0.62(+1.12%)
May 29, 2009	54.59	55.27	54.00	55.16	12,505,237	+0.63(+1.16%)
May 28, 2009	54.25	54.92	53.86	54.53	10,890,710	+0.31(+0.57%)
May 27, 2009	55.44	55.50	54.16	54.22	12,480,234	-1.04(-1.88%)
May 26, 2009	54.69	55.42	54.12	55.26	11,388,964	+0.49(+0.89%)
May 22, 2009	55.10	55.44	54.63	54.77	7,425,815	-0.22(-0.40%)
May 21, 2009	55.43	55.58	54.45	54.99	12,492,689	-0.88(-1.58%)
May 20, 2009	56.22	56.47	55.80	55.87	13,729,735	-0.02(-0.04%)
May 19, 2009	56.21	56.21	55.70	55.89	13,350,467	-0.16(-0.29%)
May 18, 2009	55.80	56.12	55.22	56.05	12,879,090	+0.64(+1.16%)
May 15, 2009	55.00	55.44	54.71	55.41	16,430,647	+0.39(+0.71%)
May 14, 2009	55.32	55.40	54.76	55.02	11,986,210	-0.13(-0.24%)
May 13, 2009	54.70	55.44	54.51	55.15	10,972,339	+0.15(+0.27%)
May 12, 2009	54.48	55.17	53.90	55.00	11,825,937	+0.89(+1.64%)
May 11, 2009	54.56	54.87	54.00	54.11	13,072,965	-0.87(-1.58%)
May 08, 2009	55.07	55.50	54.70	54.98	13,030,937	+0.09(+0.16%)
May 07, 2009	53.88	55.00	53.57	54.89	15,242,987	+0.68(+1.25%)
May 06, 2009	54.75	54.75	53.58	54.21	16,616,493	-0.15(-0.28%)
May 05, 2009	53.75	54.40	53.45	54.36	13,320,573	+0.60(+1.12%)
May 04, 2009	52.61	53.90	52.60	53.76	15,114,059	+1.17(+2.22%)
May 01, 2009	52.53	52.59	51.67	52.59	12,505,184	+0.23(+0.44%)
Apr 30, 2009	51.47	52.61	51.35	52.36	19,983,376	+1.33(+2.61%)
Apr 29, 2009	51.05	51.09	50.12	51.03	18,496,424	+0.28(+0.55%)
Apr 28, 2009	50.78	51.28	50.41	50.75	12,084,043	-0.11(-0.22%)
Apr 27, 2009	51.32	51.71	50.63	50.86	13,053,321	-0.06(-0.12%)
Apr 24, 2009	51.76	51.84	50.64	50.92	14,768,208	-0.48(-0.93%)
Apr 23, 2009	51.38	51.51	50.31	51.40	14,594,942	+0.22(+0.43%)
Apr 22, 2009	52.10	52.15	51.11	51.18	13,348,280	-1.29(-2.46%)
Apr 21, 2009	52.55	52.88	52.00	52.47	12,236,475	+0.00(+0.00%)
Apr 20, 2009	53.17	53.49	52.34	52.47	15,308,804	-0.58(-1.09%)
Apr 17, 2009	52.50	53.37	52.25	53.05	17,691,792	+0.85(+1.63%)
Apr 16, 2009	51.91	52.32	51.55	52.20	12,216,287	+0.43(+0.83%)
Apr 15, 2009	51.79	52.08	51.35	51.77	11,502,466	+0.40(+0.78%)
Apr 14, 2009	51.99	52.46	51.21	51.37	20,768,636	+0.22(+0.43%)
Apr 13, 2009	51.27	51.56	51.00	51.15	12,067,110	-0.26(-0.51%)
Apr 09, 2009	51.99	52.06	51.10	51.41	15,059,202	-0.04(-0.08%)
Apr 08, 2009	51.54	51.87	51.20	51.45	10,942,491	+0.09(+0.18%)
Apr 07, 2009	51.89	52.00	51.28	51.36	13,130,033	-0.84(-1.61%)
Apr 06, 2009	52.03	52.54	51.67	52.20	12,768,676	+0.05(+0.10%)
Apr 03, 2009	53.00	53.30	51.75	52.15	15,214,462	-0.82(-1.55%)
Apr 02, 2009	53.29	54.13	52.66	52.97	17,418,880	-0.07(-0.13%)
Apr 01, 2009	52.30	53.20	51.88	53.04	13,730,295	+0.44(+0.84%)
Mar 31, 2009	53.36	53.50	52.41	52.60	18,517,756	-0.41(-0.77%)
Mar 30, 2009	52.54	53.46	52.36	53.01	15,743,171	+0.11(+0.21%)
Mar 26, 2009	53.08	53.70	52.25	52.90	14,573,997	+0.04(+0.08%)
Mar 25, 2009	52.98	53.27	52.01	52.86	15,821,995	+0.16(+0.30%)
Mar 24, 2009	52.98	53.60	52.31	52.70	17,093,678	-0.53(-1.00%)
Mar 23, 2009	52.38	53.23	52.27	53.23	18,823,132	+1.56(+3.02%)
Mar 20, 2009	51.09	52.00	50.89	51.67	27,595,682	+2.09(+4.20%)
Mar 19, 2009	51.16	51.16	49.49	49.59	18,962,652	-1.07(-2.12%)
Mar 18, 2009	50.69	51.58	50.25	50.66	16,705,069	-0.06(-0.12%)
Mar 17, 2009	50.70	50.74	49.46	50.72	17,348,036	-0.01(-0.02%)
Mar 16, 2009	51.13	51.51	50.65	50.73	16,547,570	+0.09(+0.18%)
Mar 13, 2009	49.68	50.79	49.25	50.64	0	+1.64(+3.35%)
Mar 12, 2009	47.72	49.32	47.33	49.00	16,336,980	+1.10(+2.30%)
Mar 11, 2009	48.22	48.73	47.57	47.90	16,569,271	+0.12(+0.25%)
Mar 10, 2009	47.23	47.87	46.93	47.78	21,883,402	+1.18(+2.53%)
Mar 09, 2009	47.46	47.75	46.25	46.60	23,304,882	-1.37(-2.86%)
Mar 06, 2009	47.60	48.59	47.01	47.97	0	+0.30(+0.63%)
Mar 05, 2009	48.31	48.61	47.41	47.67	22,349,212	-1.43(-2.91%)
Mar 04, 2009	47.78	49.37	47.39	49.10	24,254,038	+0.83(+1.71%)
Mar 02, 2009	49.03	49.43	48.16	48.27	27,903,376	-1.73(-3.45%)
Feb 27, 2009	51.59	52.00	49.94	50.00	0	-2.44(-4.65%)
Feb 26, 2009	54.49	54.49	52.30	52.44	21,284,632	-1.52(-2.82%)
Feb 25, 2009	54.32	54.76	53.59	53.96	21,017,096	-0.58(-1.06%)
Feb 24, 2009	54.60	54.77	53.84	54.54	18,848,624	+0.89(+1.66%)
Feb 23, 2009	54.17	55.09	53.58	53.65	20,500,338	-1.00(-1.83%)
Feb 20, 2009	55.01	55.47	54.55	54.65	0	-1.28(-2.29%)
Feb 19, 2009	56.26	56.50	55.63	55.93	12,200,467	+0.10(+0.18%)
Feb 18, 2009	55.70	56.26	55.42	55.83	15,517,077	-0.15(-0.27%)
Feb 17, 2009	56.07	56.79	55.73	55.98	15,245,967	-1.12(-1.96%)
Feb 13, 2009	57.71	57.80	56.81	57.10	12,563,995	-0.68(-1.18%)
Feb 12, 2009	56.92	57.85	56.08	57.78	14,425,434	+0.45(+0.78%)
Feb 11, 2009	56.88	57.37	56.53	57.33	14,692,544	+0.60(+1.06%)
Feb 10, 2009	57.98	58.50	56.60	56.73	16,611,952	-1.77(-3.03%)
Feb 09, 2009	58.46	58.70	57.96	58.50	9,357,067	-0.01(-0.02%)
Feb 06, 2009	58.26	58.72	57.80	58.51	11,458,732	+0.40(+0.69%)
Feb 05, 2009	57.93	58.54	56.99	58.11	14,781,232	+0.15(+0.26%)
Feb 04, 2009	58.71	59.13	57.67	57.96	11,439,323	-0.62(-1.06%)
Feb 03, 2009	58.07	58.81	57.23	58.58	13,182,213	+0.89(+1.54%)
Feb 02, 2009	57.25	58.14	56.92	57.69	10,934,074	+0.00(+0.00%)
Jan 30, 2009	58.18	58.39	57.25	57.69	0	-0.59(-1.01%)
Jan 29, 2009	58.17	58.77	57.65	58.28	16,159,280	-0.28(-0.48%)
Jan 28, 2009	58.23	58.75	57.90	58.56	18,145,664	+1.02(+1.77%)
Jan 27, 2009	56.85	57.73	56.51	57.54	14,771,556	+0.99(+1.75%)
Jan 26, 2009	56.20	56.95	55.80	56.55	16,533,572	+0.58(+1.04%)
Jan 23, 2009	56.15	56.39	55.10	55.97	21,333,936	-0.90(-1.58%)
Jan 22, 2009	56.37	56.97	55.61	56.87	19,148,156	+0.51(+0.90%)
Jan 21, 2009	57.59	57.59	55.09	56.36	22,308,314	-0.39(-0.69%)
Jan 20, 2009	56.51	58.03	56.50	56.75	23,153,798	-0.69(-1.20%)
Jan 16, 2009	58.07	58.07	56.63	57.44	0	-0.18(-0.31%)
Jan 15, 2009	58.09	58.20	56.01	57.62	20,383,512	-0.33(-0.57%)
Jan 14, 2009	58.55	58.59	57.38	57.95	16,707,862	-0.89(-1.51%)
Jan 13, 2009	58.60	59.12	58.38	58.84	15,513,400	+0.50(+0.86%)
Jan 12, 2009	59.08	59.41	58.15	58.34	15,253,056	-0.71(-1.20%)
Jan 09, 2009	59.14	59.55	58.55	59.05	14,698,276	+0.03(+0.05%)
Jan 08, 2009	59.66	59.89	58.63	59.02	17,345,306	-0.11(-0.19%)
Jan 07, 2009	59.24	59.82	58.75	59.13	14,305,524	-0.56(-0.94%)
Jan 06, 2009	60.33	60.44	58.90	59.69	22,101,104	-0.36(-0.60%)
Jan 05, 2009	60.42	60.77	59.36	60.05	15,544,182	-0.60(-0.99%)
Jan 02, 2009	60.13	61.00	59.04	60.65	0	+0.82(+1.37%)
Jan 01, 2009	59.18	60.05	59.07	59.83	0	+0.00(+0.00%)
Dec 31, 2008	59.18	60.05	59.07	59.83	11,920,419	+0.66(+1.12%)
Dec 30, 2008	58.48	59.17	58.27	59.17	10,880,583	+1.02(+1.75%)
Dec 29, 2008	58.58	58.88	57.34	58.15	9,860,336	-0.41(-0.70%)
Dec 26, 2008	58.84	59.34	58.20	58.56	4,249,009	+0.00(+0.00%)
Dec 24, 2008	58.80	58.96	58.26	58.56	3,639,152	-0.12(-0.20%)
Dec 23, 2008	59.19	59.94	58.58	58.68	10,560,421	-0.25(-0.42%)
Dec 22, 2008	59.18	59.54	58.06	58.93	14,156,936	+0.09(+0.15%)
Dec 19, 2008	59.55	60.15	58.54	58.84	23,131,194	-0.15(-0.25%)
Dec 18, 2008	59.55	60.25	58.49	58.99	18,919,244	+0.21(+0.36%)
Dec 17, 2008	59.05	59.39	58.40	58.78	15,737,926	-0.82(-1.38%)
Dec 16, 2008	58.45	59.75	57.63	59.60	17,915,364	+1.79(+3.10%)
Dec 15, 2008	57.73	58.39	56.95	57.81	12,984,263	+0.56(+0.98%)
Dec 12, 2008	57.21	57.64	56.41	57.25	14,751,687	-1.00(-1.72%)
Dec 11, 2008	57.40	58.84	57.05	58.25	16,009,068	+0.45(+0.78%)
Dec 10, 2008	58.82	58.82	56.84	57.80	13,131,713	-0.01(-0.02%)
Dec 09, 2008	58.95	59.00	57.50	57.81	13,779,111	-0.96(-1.63%)
Dec 08, 2008	59.07	59.77	57.75	58.77	16,361,024	+0.54(+0.93%)
Dec 05, 2008	55.86	58.37	55.25	58.23	16,614,520	+2.05(+3.65%)
Dec 04, 2008	57.42	57.61	55.53	56.18	17,053,544	-1.14(-1.99%)
Dec 03, 2008	56.32	58.01	55.50	57.32	18,804,548	+0.49(+0.86%)
Dec 02, 2008	56.11	57.00	54.95	56.83	16,081,040	+1.50(+2.71%)
Dec 01, 2008	57.66	57.82	55.22	55.33	18,903,308	-3.25(-5.55%)
Nov 28, 2008	58.47	58.76	57.63	58.58	7,689,897	+0.31(+0.53%)
Nov 26, 2008	57.62	58.50	56.52	58.27	18,508,454	-0.43(-0.73%)
Nov 25, 2008	59.99	60.00	57.46	58.70	21,416,144	-0.41(-0.69%)
Nov 24, 2008	59.22	59.89	57.92	59.11	20,508,552	+0.76(+1.30%)
Nov 21, 2008	56.48	58.51	54.49	58.35	30,802,276	+2.54(+4.55%)
Nov 20, 2008	58.00	58.55	55.00	55.81	31,046,548	-2.31(-3.97%)
Nov 19, 2008	60.44	61.53	58.01	58.12	27,534,820	-2.77(-4.55%)
Nov 18, 2008	58.78	61.00	58.46	60.89	21,199,504	+1.62(+2.73%)
Nov 17, 2008	58.80	61.10	58.65	59.27	16,571,203	-0.78(-1.30%)
Nov 14, 2008	61.52	62.50	59.62	60.05	0	-2.85(-4.53%)
Nov 13, 2008	58.40	63.01	57.32	62.90	27,304,638	+4.98(+8.60%)
Nov 12, 2008	58.83	59.54	57.59	57.92	18,385,124	-1.63(-2.74%)
Nov 11, 2008	59.65	60.40	58.01	59.55	14,392,963	-0.46(-0.77%)
Nov 10, 2008	61.00	61.25	59.58	60.01	12,841,129	-0.21(-0.35%)
Nov 07, 2008	58.46	60.49	58.28	60.22	16,245,752	+2.30(+3.97%)
Nov 06, 2008	59.73	60.32	57.50	57.92	22,899,342	-1.93(-3.22%)
Nov 05, 2008	61.75	61.75	59.73	59.85	19,759,860	-2.04(-3.30%)
Nov 04, 2008	61.83	62.17	61.31	61.89	14,656,310	+0.73(+1.19%)
Nov 03, 2008	61.49	61.82	60.56	61.16	11,846,931	-0.18(-0.29%)
Oct 31, 2008	60.84	61.64	59.83	61.34	19,785,124	+0.77(+1.27%)
Oct 30, 2008	62.35	62.75	59.68	60.57	23,628,984	-0.96(-1.56%)
Oct 29, 2008	63.37	63.37	60.04	61.53	29,020,720	-2.66(-4.14%)
Oct 28, 2008	61.44	64.50	60.57	64.19	27,526,656	+4.04(+6.72%)
Oct 27, 2008	60.41	62.69	60.10	60.15	21,068,224	-0.64(-1.05%)
Oct 24, 2008	59.00	62.49	58.64	60.79	23,133,054	-1.66(-2.66%)
Oct 23, 2008	61.84	63.14	60.20	62.45	23,491,748	+1.03(+1.68%)
Oct 22, 2008	62.27	63.10	60.25	61.42	23,324,878	-2.24(-3.52%)
Oct 21, 2008	63.71	64.90	63.37	63.66	14,042,393	-0.78(-1.21%)
Oct 20, 2008	63.44	64.53	62.15	64.44	18,034,940	+1.79(+2.86%)
Oct 17, 2008	62.95	65.00	62.04	62.65	25,254,190	-0.85(-1.34%)
Oct 16, 2008	60.74	63.98	58.31	63.50	34,604,128	+2.96(+4.89%)
Oct 15, 2008	64.31	64.76	60.10	60.54	25,064,676	-3.46(-5.41%)
Oct 14, 2008	66.50	67.48	63.00	64.00	38,915,372	+1.32(+2.11%)
Oct 13, 2008	58.46	62.80	57.95	62.68	32,537,352	+6.83(+12.23%)
Oct 10, 2008	55.40	59.00	52.06	55.85	0	-1.73(-3.00%)
Oct 09, 2008	62.64	63.16	57.58	57.58	33,494,356	-4.78(-7.67%)
Oct 08, 2008	61.64	63.86	61.12	62.36	37,498,532	-0.13(-0.21%)
Oct 07, 2008	65.11	65.65	62.10	62.49	24,172,732	-2.01(-3.12%)
Oct 06, 2008	65.04	66.04	62.29	64.50	33,471,692	-1.66(-2.51%)
Oct 03, 2008	68.00	68.37	66.10	66.16	0	-1.63(-2.40%)
Oct 02, 2008	67.96	68.26	67.65	67.79	30,897,416	+0.00(+0.00%)
Oct 01, 2008	69.07	69.07	67.28	67.79	25,548,204	-1.49(-2.15%)
Sep 30, 2008	67.50	69.48	67.41	69.28	19,622,964	+2.38(+3.56%)
Sep 29, 2008	68.81	69.86	66.90	66.90	24,954,100	-2.50(-3.60%)
Sep 26, 2008	68.77	69.75	68.74	69.40	0	+0.04(+0.06%)
Sep 25, 2008	68.55	69.97	68.46	69.36	14,577,484	+1.17(+1.72%)
Sep 24, 2008	68.25	69.00	67.55	68.19	12,469,589	+0.04(+0.06%)
Sep 23, 2008	68.68	69.10	68.06	68.15	13,635,825	-0.26(-0.38%)
Sep 22, 2008	69.83	70.71	68.30	68.41	16,067,834	-1.58(-2.26%)
Sep 19, 2008	71.85	72.69	69.21	69.99	0	-0.94(-1.33%)
Sep 18, 2008	70.20	70.95	69.20	70.93	29,282,428	+1.42(+2.04%)
Sep 17, 2008	69.79	71.00	69.51	69.51	24,076,418	-0.29(-0.42%)
Sep 16, 2008	69.62	70.50	69.50	69.80	23,060,404	+0.19(+0.27%)
Sep 15, 2008	69.92	70.89	69.61	69.61	20,966,226	-0.98(-1.39%)
Sep 12, 2008	71.06	71.87	70.30	70.59	15,141,139	-0.57(-0.80%)
Sep 11, 2008	70.92	71.55	70.32	71.16	15,725,740	-0.07(-0.10%)
Sep 10, 2008	71.65	72.01	71.02	71.23	12,613,762	-0.11(-0.15%)
Sep 09, 2008	71.91	72.76	71.34	71.34	19,050,016	-0.88(-1.22%)
Sep 08, 2008	71.20	72.38	70.80	72.22	15,227,456	+1.55(+2.19%)
Sep 05, 2008	70.39	71.07	70.31	70.67	0	+0.22(+0.31%)
Sep 04, 2008	71.49	71.49	70.40	70.45	13,676,155	-1.06(-1.48%)
Sep 03, 2008	71.67	71.90	71.31	71.51	9,844,497	-0.22(-0.31%)
Sep 02, 2008	71.09	72.10	70.77	71.73	15,122,810	+1.30(+1.85%)
Aug 29, 2008	71.18	71.40	70.42	70.43	0	-0.98(-1.37%)
Aug 28, 2008	71.48	71.69	71.17	71.41	8,148,102	+0.20(+0.28%)
Aug 27, 2008	70.72	71.39	70.31	71.21	8,399,242	+0.50(+0.71%)
Aug 26, 2008	70.72	71.02	70.25	70.71	6,439,598	-0.09(-0.13%)
Aug 25, 2008	71.25	71.35	70.55	70.80	8,204,945	-0.62(-0.87%)
Aug 22, 2008	71.05	71.68	70.82	71.42	0	+0.14(+0.20%)
Aug 21, 2008	70.68	71.54	70.51	71.28	7,840,014	+0.20(+0.28%)
Aug 20, 2008	71.18	71.55	70.59	71.08	10,278,305	-0.07(-0.10%)
Aug 19, 2008	70.65	71.38	70.65	71.15	9,133,678	+0.06(+0.08%)
Aug 18, 2008	71.61	71.61	70.80	71.09	9,846,493	-0.24(-0.34%)
Aug 15, 2008	70.82	71.41	70.77	71.33	0	+0.14(+0.20%)
Aug 14, 2008	71.20	71.80	70.64	71.19	9,459,419	-0.01(-0.01%)
Aug 13, 2008	71.67	71.84	71.00	71.20	10,600,525	-0.50(-0.70%)
Aug 12, 2008	71.47	71.87	71.29	71.70	8,696,756	+0.04(+0.06%)
Aug 11, 2008	71.43	71.90	71.09	71.66	10,231,570	+0.11(+0.15%)
Aug 08, 2008	70.77	71.68	70.38	71.55	12,071,117	+0.90(+1.27%)
Aug 07, 2008	70.57	71.10	70.01	70.65	14,180,984	-0.42(-0.59%)
Aug 06, 2008	70.35	71.49	70.08	71.07	18,729,380	+0.62(+0.88%)
Aug 05, 2008	69.31	70.50	69.13	70.45	20,179,160	+1.47(+2.13%)
Aug 04, 2008	68.18	69.42	67.97	68.98	13,694,664	+0.88(+1.29%)

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.