Goldman Sachs Group (NY: GS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	132.66	133.96	132.55	133.15	10,563,179	-0.59(-0.44%)
Mar 30, 2010	135.99	136.39	133.21	133.74	10,487,998	-2.08(-1.53%)
Mar 29, 2010	135.68	136.12	133.94	135.82	15,099,833	+0.92(+0.68%)
Mar 26, 2010	136.86	136.94	134.15	134.90	15,140,820	-1.59(-1.16%)
Mar 25, 2010	136.75	139.47	136.39	136.49	12,217,614	+0.38(+0.28%)
Mar 24, 2010	135.50	137.31	135.50	136.10	10,759,013	-0.33(-0.24%)
Mar 23, 2010	137.54	137.98	135.23	136.43	13,845,680	-1.04(-0.75%)
Mar 22, 2010	137.51	138.09	136.74	137.47	9,349,164	-1.36(-0.98%)
Mar 19, 2010	139.05	139.07	137.31	138.83	13,963,294	+0.35(+0.25%)
Mar 18, 2010	137.50	138.71	137.08	138.48	8,822,848	+0.63(+0.46%)
Mar 17, 2010	138.02	138.81	137.01	137.84	12,991,575	+0.35(+0.26%)
Mar 16, 2010	136.04	137.67	135.44	137.49	14,978,245	+2.07(+1.53%)
Mar 15, 2010	135.75	136.72	132.96	135.42	17,884,558	-1.11(-0.82%)
Mar 12, 2010	136.57	137.61	135.78	136.53	13,096,016	+1.13(+0.84%)
Mar 11, 2010	133.75	135.45	133.52	135.40	11,624,722	+1.22(+0.91%)
Mar 10, 2010	132.87	134.49	131.78	134.18	16,796,076	+2.41(+1.83%)
Mar 09, 2010	132.05	134.38	131.10	131.76	16,607,343	-0.77(-0.58%)
Mar 08, 2010	131.01	133.20	130.68	132.54	11,977,516	+2.08(+1.59%)
Mar 05, 2010	128.85	131.30	128.76	130.46	15,670,798	+2.79(+2.18%)
Mar 04, 2010	123.49	127.86	123.38	127.68	19,785,430	+4.60(+3.73%)
Mar 03, 2010	124.11	124.43	122.70	123.08	12,822,121	-0.80(-0.65%)
Mar 02, 2010	122.66	124.66	122.45	123.88	15,360,194	+1.72(+1.41%)
Mar 01, 2010	122.14	123.53	121.87	122.16	8,358,604	+0.15(+0.12%)
Feb 26, 2010	121.94	122.51	121.16	122.01	10,011,954	+0.20(+0.17%)
Feb 25, 2010	121.64	121.81	120.16	121.81	13,510,694	-1.40(-1.14%)
Feb 24, 2010	122.51	124.00	122.14	123.21	10,740,100	+1.20(+0.98%)
Feb 23, 2010	122.10	124.74	121.41	122.01	20,158,614	-0.01(-0.01%)
Feb 22, 2010	122.40	123.00	121.49	122.02	9,472,485	+0.41(+0.34%)
Feb 19, 2010	120.31	122.24	120.29	121.61	11,165,070	+0.33(+0.27%)
Feb 18, 2010	121.16	121.92	120.59	121.28	14,117,091	-1.17(-0.95%)
Feb 17, 2010	123.02	123.17	121.46	122.45	12,932,964	-0.11(-0.09%)
Feb 16, 2010	120.92	122.82	120.38	122.56	14,765,918	+2.70(+2.25%)
Feb 12, 2010	118.64	119.85	119.85	119.85	13,219,738	-0.09(-0.08%)
Feb 11, 2010	120.22	120.94	118.55	119.95	14,337,467	+0.33(+0.27%)
Feb 10, 2010	118.95	120.96	118.16	119.62	13,556,246	+0.89(+0.75%)
Feb 09, 2010	118.90	119.54	116.52	118.73	18,005,922	+1.08(+0.92%)
Feb 08, 2010	120.12	120.38	117.43	117.65	13,173,611	-2.38(-1.99%)
Feb 05, 2010	117.43	120.27	115.91	120.03	24,092,668	+2.71(+2.31%)
Feb 04, 2010	120.90	121.51	117.14	117.32	24,235,208	-5.61(-4.57%)
Feb 03, 2010	122.96	124.53	122.33	122.94	21,557,406	+0.31(+0.25%)
Feb 02, 2010	119.64	122.63	119.64	122.62	22,168,772	+3.36(+2.82%)
Feb 01, 2010	116.65	120.88	116.18	119.26	16,651,136	+3.47(+2.99%)
Jan 29, 2010	120.25	120.59	115.09	115.80	23,769,206	-3.56(-2.98%)
Jan 28, 2010	120.09	120.84	116.75	119.36	20,752,684	+1.39(+1.18%)
Jan 27, 2010	117.38	119.08	115.45	117.96	25,556,616	+0.48(+0.41%)
Jan 26, 2010	120.62	121.86	117.34	117.48	20,530,848	-3.19(-2.65%)
Jan 25, 2010	121.57	123.26	120.30	120.67	22,944,854	+0.67(+0.56%)
Jan 22, 2010	123.56	124.39	118.55	120.00	38,755,032	-5.26(-4.20%)
Jan 21, 2010	131.81	133.15	122.06	125.26	66,434,056	-5.39(-4.12%)
Jan 20, 2010	129.10	130.94	127.94	130.65	11,408,633	+0.72(+0.56%)
Jan 19, 2010	128.48	130.34	127.62	129.92	9,877,605	+1.28(+1.00%)
Jan 15, 2010	130.50	128.64	128.64	128.64	13,994,310	-2.59(-1.97%)
Jan 14, 2010	130.81	132.93	130.20	131.22	13,512,817	-0.42(-0.32%)
Jan 13, 2010	130.82	132.11	129.34	131.64	14,473,601	+0.97(+0.74%)
Jan 12, 2010	132.37	132.74	130.05	130.67	13,305,582	-2.91(-2.18%)
Jan 11, 2010	136.31	136.31	132.77	133.58	9,895,448	-2.14(-1.58%)
Jan 08, 2010	137.29	138.15	135.44	135.72	9,337,969	-2.62(-1.89%)
Jan 07, 2010	135.73	139.18	135.44	138.34	11,204,608	+2.66(+1.96%)
Jan 06, 2010	136.56	136.56	135.29	135.68	9,479,672	-1.46(-1.07%)
Jan 05, 2010	134.70	137.24	134.37	137.15	14,974,346	+2.38(+1.77%)
Jan 04, 2010	132.41	135.68	131.98	134.76	11,733,414	+3.30(+2.51%)
Dec 31, 2009	130.26	131.46	131.46	131.46	8,221,944	+1.67(+1.28%)
Dec 30, 2009	127.74	130.25	127.45	129.80	7,701,186	+2.01(+1.57%)
Dec 29, 2009	128.08	128.63	127.08	127.79	6,697,423	+0.04(+0.03%)
Dec 28, 2009	127.77	129.03	127.27	127.74	4,605,486	+0.07(+0.06%)
Dec 24, 2009	127.69	128.40	127.16	127.67	2,386,286	+0.27(+0.21%)
Dec 23, 2009	128.52	129.10	127.22	127.41	5,204,741	-0.75(-0.59%)
Dec 22, 2009	128.86	129.49	128.08	128.16	5,382,170	-1.31(-1.01%)
Dec 21, 2009	127.53	129.84	127.24	129.47	12,062,352	+2.41(+1.89%)
Dec 18, 2009	125.99	127.21	124.73	127.06	11,164,645	+1.76(+1.40%)
Dec 17, 2009	126.38	127.40	125.23	125.30	11,495,261	-3.57(-2.77%)
Dec 16, 2009	127.58	129.17	126.97	128.87	11,109,561	+2.16(+1.70%)
Dec 15, 2009	128.32	129.25	126.22	126.71	9,683,430	-2.62(-2.02%)
Dec 14, 2009	129.62	129.64	127.58	129.33	8,544,351	+0.08(+0.06%)
Dec 11, 2009	130.45	130.77	128.80	129.25	8,257,455	-0.57(-0.44%)
Dec 10, 2009	129.79	130.76	127.82	129.82	15,322,878	+0.23(+0.17%)
Dec 09, 2009	126.24	130.07	125.14	129.59	14,096,297	+3.58(+2.84%)
Dec 08, 2009	127.01	127.77	125.40	126.01	15,018,626	-1.56(-1.23%)
Dec 07, 2009	129.66	130.31	127.51	127.58	8,546,498	-2.64(-2.03%)
Dec 04, 2009	130.42	130.65	127.33	130.22	13,369,401	+2.29(+1.79%)
Dec 03, 2009	130.77	131.69	127.65	127.93	10,300,746	-1.84(-1.42%)
Dec 02, 2009	130.54	130.66	128.92	129.76	9,612,591	-0.76(-0.58%)
Dec 01, 2009	133.34	133.40	130.09	130.52	17,324,688	-1.58(-1.20%)
Nov 30, 2009	128.84	132.36	128.29	132.10	13,741,120	+4.28(+3.35%)
Nov 27, 2009	127.90	129.49	127.09	127.82	8,840,196	-3.71(-2.82%)
Nov 25, 2009	133.90	134.00	130.85	131.53	8,970,670	-1.72(-1.29%)
Nov 24, 2009	133.64	133.92	132.58	133.25	7,896,817	-0.68(-0.51%)
Nov 23, 2009	133.67	135.19	133.34	133.92	10,184,561	+1.55(+1.17%)
Nov 20, 2009	133.46	134.27	132.37	132.37	11,334,616	-2.20(-1.63%)
Nov 19, 2009	136.67	137.19	133.48	134.57	11,421,473	-3.17(-2.30%)
Nov 18, 2009	137.40	138.17	136.27	137.74	7,653,222	+0.23(+0.17%)
Nov 17, 2009	137.82	138.79	136.65	137.50	9,864,326	-0.51(-0.37%)
Nov 16, 2009	138.59	139.67	137.37	138.01	11,235,780	+0.38(+0.28%)
Nov 13, 2009	138.02	139.04	136.76	137.63	9,809,363	-1.34(-0.96%)
Nov 12, 2009	139.92	141.27	138.43	138.97	9,496,075	-1.07(-0.76%)
Nov 11, 2009	138.62	140.81	138.56	140.03	10,515,718	+2.60(+1.89%)
Nov 10, 2009	137.35	138.40	136.51	137.44	9,304,377	-0.05(-0.03%)
Nov 09, 2009	135.23	137.62	135.09	137.48	13,267,804	+3.73(+2.79%)
Nov 06, 2009	133.89	135.44	133.15	133.75	8,062,191	-0.16(-0.12%)
Nov 05, 2009	133.13	135.09	131.75	133.91	11,567,867	+1.94(+1.47%)
Nov 04, 2009	135.07	135.95	131.60	131.98	14,311,791	-1.64(-1.23%)
Nov 03, 2009	131.57	134.05	131.38	133.62	14,320,307	+0.72(+0.55%)
Nov 02, 2009	133.60	134.99	128.71	132.90	20,293,528	+0.40(+0.30%)
Oct 30, 2009	137.99	138.30	132.12	132.50	17,113,494	-6.55(-4.71%)
Oct 29, 2009	135.92	139.05	135.04	139.05	11,986,524	+5.00(+3.73%)
Oct 28, 2009	138.53	138.91	133.67	134.05	17,449,390	-5.02(-3.61%)
Oct 27, 2009	139.57	140.23	138.13	139.07	13,492,779	-0.59(-0.42%)
Oct 26, 2009	140.56	142.06	138.46	139.66	12,107,608	-0.77(-0.55%)
Oct 23, 2009	140.61	140.81	139.41	140.43	11,843,993	-2.59(-1.81%)
Oct 22, 2009	140.18	143.22	139.81	143.03	13,698,892	+3.45(+2.47%)
Oct 21, 2009	144.20	144.44	139.45	139.58	15,102,692	-4.44(-3.08%)
Oct 20, 2009	144.10	144.25	143.32	144.01	9,487,749	-0.42(-0.29%)
Oct 19, 2009	143.93	145.44	142.50	144.44	9,607,289	+0.88(+0.61%)
Oct 16, 2009	145.35	146.11	142.78	143.56	16,381,130	-3.32(-2.26%)
Oct 15, 2009	149.71	148.61	145.76	146.87	22,904,782	-2.84(-1.90%)
Oct 14, 2009	149.17	150.74	148.25	149.71	20,266,710	+3.93(+2.70%)
Oct 13, 2009	145.14	146.23	144.12	145.78	15,360,475	-2.27(-1.54%)
Oct 12, 2009	147.60	148.64	147.03	148.06	7,949,139	+0.66(+0.45%)
Oct 09, 2009	146.95	147.74	146.32	147.39	8,388,234	+0.88(+0.60%)
Oct 08, 2009	149.41	149.63	146.08	146.51	15,369,097	-1.80(-1.21%)
Oct 07, 2009	145.22	148.39	144.82	148.31	13,587,930	+2.73(+1.87%)
Oct 06, 2009	146.74	147.50	143.73	145.59	17,877,126	+0.40(+0.27%)
Oct 05, 2009	140.75	145.33	140.58	145.19	12,164,010	+5.34(+3.82%)
Oct 02, 2009	137.39	140.98	136.73	139.85	11,857,475	+0.48(+0.35%)
Oct 01, 2009	143.28	143.80	139.06	139.37	14,185,214	-4.17(-2.91%)
Sep 30, 2009	143.87	144.42	141.57	143.54	13,508,232	+0.60(+0.42%)
Sep 29, 2009	142.48	143.87	141.81	142.94	9,682,770	+1.28(+0.91%)
Sep 28, 2009	140.26	142.32	139.11	141.66	10,137,743	+1.89(+1.35%)
Sep 25, 2009	141.85	142.57	138.36	139.76	15,796,596	-2.77(-1.94%)
Sep 24, 2009	143.98	144.51	141.06	142.53	14,104,866	-0.45(-0.32%)
Sep 23, 2009	145.06	146.38	142.99	142.99	12,938,691	-1.46(-1.01%)
Sep 22, 2009	143.17	144.67	142.16	144.45	9,594,608	+2.44(+1.72%)
Sep 21, 2009	141.47	143.06	141.25	142.01	8,158,371	-0.61(-0.43%)
Sep 18, 2009	141.47	143.23	140.66	142.63	10,786,375	+1.34(+0.95%)
Sep 17, 2009	140.06	142.49	139.80	141.29	12,424,851	+3.26(+2.36%)
Sep 16, 2009	138.46	140.05	137.43	138.03	11,162,706	+0.47(+0.35%)
Sep 15, 2009	138.59	138.59	136.62	137.55	10,786,744	-0.82(-0.59%)
Sep 14, 2009	134.92	138.52	134.83	138.37	10,310,537	+2.34(+1.72%)
Sep 11, 2009	137.66	138.45	135.77	136.03	14,251,423	-0.13(-0.10%)
Sep 10, 2009	133.15	136.54	132.47	136.16	17,323,690	+3.58(+2.70%)
Sep 09, 2009	130.65	132.80	130.16	132.58	13,094,547	+2.38(+1.82%)
Sep 08, 2009	128.67	130.22	128.51	130.20	12,928,205	+3.31(+2.61%)
Sep 04, 2009	125.78	127.58	125.64	126.89	7,993,390	+1.02(+0.81%)
Sep 03, 2009	124.52	126.33	124.23	125.87	11,350,292	+2.43(+1.97%)
Sep 02, 2009	124.68	125.70	123.13	123.44	13,806,899	-1.33(-1.07%)
Sep 01, 2009	128.32	129.55	124.53	124.77	15,985,545	-4.06(-3.15%)
Aug 31, 2009	126.88	128.93	125.55	128.83	11,695,474	+0.81(+0.63%)
Aug 28, 2009	129.15	129.45	127.23	128.02	9,032,150	-0.47(-0.36%)
Aug 27, 2009	129.01	129.17	127.11	128.49	10,131,915	-0.72(-0.56%)
Aug 26, 2009	127.92	129.57	127.46	129.21	10,692,620	+0.79(+0.61%)
Aug 25, 2009	127.17	128.71	126.95	128.43	11,711,511	+1.84(+1.45%)
Aug 24, 2009	127.97	129.45	126.59	126.59	11,754,503	-0.72(-0.57%)
Aug 21, 2009	127.51	128.40	126.15	127.31	13,381,950	+0.92(+0.73%)
Aug 20, 2009	124.73	126.79	124.66	126.39	9,785,416	+1.87(+1.50%)
Aug 19, 2009	123.89	124.97	123.02	124.53	11,351,937	-0.43(-0.34%)
Aug 18, 2009	124.32	125.28	124.18	124.95	10,390,031	+1.53(+1.24%)
Aug 17, 2009	124.05	124.28	122.40	123.42	13,030,709	-3.29(-2.59%)
Aug 14, 2009	127.67	128.00	125.19	126.70	8,677,916	-1.36(-1.06%)
Aug 13, 2009	128.66	128.85	126.61	128.07	11,459,419	+0.56(+0.44%)
Aug 12, 2009	124.48	128.00	124.25	127.51	12,641,067	+3.54(+2.85%)
Aug 11, 2009	124.53	126.31	123.92	123.97	12,567,165	-0.89(-0.71%)
Aug 10, 2009	127.07	127.60	124.11	124.86	11,432,872	-2.56(-2.01%)
Aug 07, 2009	131.04	131.04	126.70	127.42	13,836,189	-2.41(-1.86%)
Aug 06, 2009	131.90	133.10	129.10	129.84	10,532,668	-1.47(-1.12%)
Aug 05, 2009	129.06	131.56	128.17	131.31	12,321,591	+3.30(+2.57%)
Aug 04, 2009	126.91	128.84	126.89	128.01	11,303,554	+0.61(+0.48%)
Aug 03, 2009	128.63	129.48	127.15	127.40	10,739,043	+0.25(+0.20%)
Jul 31, 2009	126.42	127.59	125.59	127.15	9,916,589	+0.69(+0.54%)
Jul 30, 2009	125.44	127.77	125.13	126.46	12,092,313	+2.32(+1.87%)
Jul 29, 2009	123.97	125.34	122.94	124.14	11,701,925	-0.86(-0.68%)
Jul 28, 2009	126.37	126.44	124.19	125.00	13,151,112	-2.17(-1.71%)
Jul 27, 2009	127.69	128.84	126.14	127.17	9,777,524	-1.08(-0.84%)
Jul 24, 2009	128.03	128.47	126.77	128.25	9,369,500	-0.57(-0.44%)
Jul 23, 2009	124.73	129.58	124.03	128.82	15,786,703	+3.89(+3.11%)
Jul 22, 2009	123.17	125.55	122.51	124.94	12,200,207	+0.51(+0.41%)
Jul 21, 2009	124.49	124.59	122.26	124.42	13,981,836	-0.18(-0.14%)
Jul 20, 2009	122.83	125.15	122.46	124.60	15,968,949	+2.48(+2.03%)
Jul 17, 2009	121.36	122.98	121.09	122.12	12,351,540	+0.00(+0.00%)
Jul 16, 2009	120.69	123.02	119.76	122.12	16,238,399	+1.23(+1.02%)
Jul 15, 2009	118.36	121.45	117.28	120.89	27,144,824	+4.36(+3.74%)
Jul 14, 2009	116.00	117.69	115.30	116.53	37,005,172	+0.17(+0.15%)
Jul 13, 2009	114.24	116.68	112.94	116.36	30,546,186	+5.90(+5.34%)
Jul 10, 2009	110.84	112.80	109.94	110.46	16,291,807	-1.04(-0.94%)
Jul 09, 2009	110.38	112.81	109.72	111.51	19,298,786	+3.63(+3.36%)
Jul 08, 2009	110.92	111.29	105.29	107.88	24,914,602	-3.11(-2.80%)
Jul 07, 2009	113.87	114.43	110.80	110.98	12,204,777	-3.05(-2.68%)
Jul 06, 2009	111.08	114.04	110.77	114.04	15,099,359	+2.31(+2.07%)
Jul 02, 2009	113.57	113.83	111.56	111.72	9,869,944	-2.98(-2.60%)
Jul 01, 2009	114.92	115.92	114.16	114.71	9,638,684	-0.09(-0.08%)
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.