Public Svc Enterprises (NY: PEG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.80	17.99	17.72	17.80	4,531,434	+0.02(+0.10%)
May 27, 2010	17.59	17.80	17.48	17.78	4,038,222	+0.41(+2.38%)
May 26, 2010	17.61	17.67	17.29	17.37	172	-0.09(-0.53%)
May 25, 2010	17.16	17.46	16.87	17.46	7,506,249	-0.05(-0.27%)
May 24, 2010	17.70	17.85	17.48	17.51	4,278,885	-0.08(-0.43%)
May 21, 2010	17.48	17.66	17.30	17.59	8,285,160	-0.13(-0.75%)
May 20, 2010	17.70	18.00	17.64	17.72	12,579,448	-0.55(-2.99%)
May 19, 2010	18.30	18.38	18.05	18.27	6,334,440	-0.08(-0.44%)
May 18, 2010	18.60	18.71	18.31	18.35	163,459	-0.17(-0.94%)
May 17, 2010	18.64	18.74	18.21	18.52	9,002,752	+0.03(+0.19%)
May 14, 2010	18.49	18.71	18.29	18.49	6,227,332	-0.17(-0.90%)
May 13, 2010	18.84	19.02	18.60	18.66	6,275,697	-0.03(-0.16%)
May 12, 2010	18.28	18.71	18.20	18.69	6,111,336	+0.39(+2.13%)
May 11, 2010	18.27	18.47	18.16	18.30	6,885,638	+0.03(+0.19%)
May 10, 2010	18.20	18.31	18.12	18.26	10,432,857	+0.42(+2.34%)
May 07, 2010	18.02	18.24	17.59	17.84	8,255,275	+0.12(+0.69%)
May 06, 2010	18.50	18.58	17.21	17.72	6,270,563	-0.90(-4.85%)
May 05, 2010	18.55	18.65	18.41	18.62	5,462,721	-0.06(-0.33%)
May 04, 2010	18.89	18.93	18.57	18.69	4,717,735	-0.36(-1.89%)
May 03, 2010	18.79	19.10	18.75	19.05	4,404,196	+0.37(+1.99%)
Apr 30, 2010	18.56	18.98	18.53	18.67	8,495,264	+0.17(+0.91%)
Apr 29, 2010	18.37	18.64	18.37	18.50	4,609,243	+0.22(+1.21%)
Apr 28, 2010	18.19	18.32	17.88	18.28	6,055,533	+0.23(+1.26%)
Apr 27, 2010	18.20	18.34	18.02	18.06	5,979,401	-0.19(-1.02%)
Apr 26, 2010	18.29	18.39	18.21	18.24	4,265,102	-0.09(-0.51%)
Apr 23, 2010	18.03	18.34	17.93	18.34	3,551,834	+0.28(+1.55%)
Apr 22, 2010	17.92	18.09	17.80	18.06	4,023,939	+0.14(+0.78%)
Apr 21, 2010	17.92	17.94	17.78	17.92	37,767	+0.02(+0.13%)
Apr 20, 2010	17.70	17.91	17.65	17.89	3,659,762	+0.31(+1.75%)
Apr 19, 2010	17.51	17.66	17.48	17.59	2,770,531	+0.01(+0.03%)
Apr 16, 2010	17.81	17.90	17.53	17.58	5,004,642	-0.26(-1.47%)
Apr 15, 2010	18.09	18.12	17.84	17.84	5,365,091	-0.30(-1.67%)
Apr 14, 2010	17.92	18.15	17.79	18.14	5,388,371	+0.22(+1.20%)
Apr 13, 2010	18.05	18.09	17.82	17.93	4,339,151	-0.10(-0.58%)
Apr 12, 2010	18.01	18.05	17.91	18.03	3,523,678	+0.20(+1.11%)
Apr 09, 2010	17.74	17.85	17.56	17.84	4,622,471	+0.12(+0.69%)
Apr 08, 2010	17.80	17.80	17.57	17.71	4,477,386	-0.12(-0.65%)
Apr 07, 2010	18.00	18.00	17.67	17.83	9,361,341	-0.24(-1.35%)
Apr 06, 2010	17.84	18.10	17.76	18.07	6,840,782	+0.30(+1.70%)
Apr 05, 2010	17.58	17.94	17.57	17.77	5,708,285	+0.27(+1.53%)
Apr 01, 2010	17.24	17.51	17.51	17.51	5,352,520	+0.35(+2.03%)
Mar 31, 2010	17.19	17.23	16.92	17.16	6,803,434	+0.04(+0.24%)
Mar 30, 2010	17.20	17.22	17.06	17.12	4,205,865	-0.02(-0.14%)
Mar 29, 2010	17.03	17.15	16.94	17.14	4,627,939	+0.22(+1.31%)
Mar 26, 2010	17.11	17.12	16.88	16.92	5,467,503	-0.14(-0.82%)
Mar 25, 2010	17.49	17.56	16.96	17.06	10,255,830	-0.43(-2.46%)
Mar 24, 2010	17.70	17.80	17.48	17.49	5,823,287	-0.26(-1.44%)
Mar 23, 2010	17.78	17.99	17.64	17.74	4,766,355	-0.03(-0.20%)
Mar 22, 2010	17.90	17.97	17.73	17.78	3,458,881	-0.19(-1.07%)
Mar 19, 2010	18.19	18.21	17.81	17.97	6,140,823	-0.04(-0.23%)
Mar 18, 2010	17.98	18.13	17.85	18.01	3,904,669	+0.02(+0.10%)
Mar 17, 2010	18.12	18.20	17.89	17.99	6,110,738	-0.10(-0.55%)
Mar 16, 2010	17.97	18.12	17.87	18.09	4,060,824	+0.16(+0.91%)
Mar 15, 2010	17.81	17.93	17.79	17.93	3,711,959	+0.16(+0.92%)
Mar 12, 2010	17.89	17.96	17.74	17.77	3,297,350	-0.06(-0.33%)
Mar 11, 2010	17.69	17.85	17.67	17.82	4,356,683	+0.07(+0.39%)
Mar 10, 2010	17.78	17.84	17.60	17.76	5,614,630	+0.00(+0.00%)
Mar 09, 2010	17.84	17.87	17.73	17.76	5,139,737	-0.09(-0.52%)
Mar 08, 2010	17.85	17.95	17.63	17.85	4,155,634	-0.09(-0.48%)
Mar 05, 2010	18.10	18.10	17.80	17.93	8,766,852	+0.17(+0.97%)
Mar 04, 2010	17.57	17.78	17.46	17.76	12,783,959	+0.19(+1.08%)
Mar 03, 2010	17.62	17.67	17.53	17.57	4,099,453	-0.03(-0.20%)
Mar 02, 2010	17.58	17.67	17.49	17.61	4,177,650	+0.11(+0.62%)
Mar 01, 2010	17.15	17.59	17.15	17.50	5,122,580	+0.41(+2.42%)
Feb 26, 2010	17.17	17.25	16.99	17.08	4,522,484	-0.11(-0.67%)
Feb 25, 2010	17.13	17.23	16.88	17.20	7,337,573	-0.14(-0.83%)
Feb 24, 2010	17.40	17.42	17.11	17.34	6,561,100	+0.01(+0.03%)
Feb 23, 2010	17.51	17.57	17.22	17.34	5,777,632	-0.24(-1.34%)
Feb 22, 2010	18.03	18.03	17.53	17.57	4,011,376	-0.35(-1.96%)
Feb 19, 2010	17.65	17.93	17.52	17.92	4,911,346	+0.19(+1.07%)
Feb 18, 2010	17.62	17.86	17.55	17.73	5,985,266	+0.06(+0.36%)
Feb 17, 2010	17.77	17.89	17.56	17.67	3,861,518	-0.01(-0.07%)
Feb 16, 2010	17.49	17.73	17.48	17.68	5,249,454	+0.34(+1.96%)
Feb 12, 2010	17.41	17.34	17.34	17.34	7,246,116	-0.21(-1.18%)
Feb 11, 2010	17.19	17.59	17.00	17.55	9,153,412	+0.34(+2.00%)
Feb 10, 2010	17.16	17.27	16.89	17.20	6,094,427	+0.02(+0.13%)
Feb 09, 2010	17.09	17.38	17.01	17.18	5,449,376	+0.24(+1.39%)
Feb 08, 2010	16.95	17.26	16.88	16.95	3,752,930	-0.02(-0.14%)
Feb 05, 2010	17.02	17.09	16.68	16.97	5,291,881	-0.07(-0.40%)
Feb 04, 2010	17.43	17.47	17.01	17.04	4,066,483	-0.52(-2.98%)
Feb 03, 2010	17.65	17.74	17.50	17.56	3,330,003	-0.20(-1.10%)
Feb 02, 2010	17.62	17.79	17.47	17.76	4,443,010	+0.14(+0.82%)
Feb 01, 2010	17.66	17.72	17.51	17.61	3,813,585	+0.03(+0.16%)
Jan 29, 2010	17.72	17.81	17.54	17.58	5,459,355	+0.01(+0.07%)
Jan 28, 2010	17.77	17.78	17.43	17.57	5,209,540	-0.17(-0.94%)
Jan 27, 2010	17.94	17.94	17.47	17.74	4,608,951	-0.25(-1.37%)
Jan 26, 2010	18.05	18.11	17.83	17.99	4,144,814	-0.09(-0.48%)
Jan 25, 2010	17.98	18.18	17.89	18.07	3,609,693	+0.11(+0.64%)
Jan 22, 2010	18.21	18.28	17.92	17.96	5,738,845	-0.29(-1.61%)
Jan 21, 2010	18.54	18.74	18.12	18.25	5,574,782	-0.28(-1.49%)
Jan 20, 2010	18.80	18.80	18.30	18.53	6,470,704	-0.40(-2.10%)
Jan 19, 2010	18.72	18.93	18.64	18.92	3,801,701	+0.17(+0.92%)
Jan 15, 2010	18.78	18.75	18.75	18.75	5,514,397	-0.12(-0.61%)
Jan 14, 2010	18.91	18.96	18.77	18.87	4,505,880	-0.13(-0.70%)
Jan 13, 2010	18.90	19.12	18.74	19.00	4,782,602	+0.13(+0.67%)
Jan 12, 2010	18.67	19.05	18.59	18.87	6,980,114	-0.12(-0.64%)
Jan 11, 2010	18.88	19.00	18.74	18.99	5,910,810	+0.09(+0.49%)
Jan 08, 2010	18.85	18.97	18.75	18.90	3,068,749	-0.05(-0.27%)
Jan 07, 2010	19.14	19.19	18.90	18.95	3,346,753	-0.26(-1.35%)
Jan 06, 2010	19.33	19.39	19.07	19.21	5,171,577	-0.10(-0.54%)
Jan 05, 2010	19.34	19.40	19.22	19.31	11,427,710	-0.02(-0.09%)
Jan 04, 2010	19.05	19.34	18.91	19.33	8,925,423	+0.22(+1.14%)
Dec 31, 2009	19.49	19.11	19.11	19.11	3,689,776	-0.29(-1.48%)
Dec 30, 2009	19.28	19.46	19.24	19.40	2,413,780	+0.11(+0.57%)
Dec 29, 2009	19.48	19.53	19.29	19.29	2,057,296	-0.13(-0.65%)
Dec 28, 2009	19.42	19.47	19.20	19.42	2,479,693	+0.09(+0.48%)
Dec 24, 2009	19.15	19.37	19.14	19.32	1,417,196	+0.24(+1.26%)
Dec 23, 2009	19.19	19.33	19.00	19.08	3,654,571	-0.06(-0.33%)
Dec 22, 2009	19.42	19.46	19.09	19.15	3,565,443	-0.20(-1.01%)
Dec 21, 2009	19.26	19.52	19.20	19.34	4,357,490	+0.14(+0.72%)
Dec 18, 2009	19.30	19.39	19.10	19.20	9,283,607	+0.01(+0.03%)
Dec 17, 2009	19.34	19.38	19.12	19.20	4,170,339	-0.17(-0.86%)
Dec 16, 2009	19.43	19.62	19.32	19.37	5,757,234	-0.02(-0.12%)
Dec 15, 2009	19.22	19.47	19.03	19.39	7,154,488	+0.14(+0.72%)
Dec 14, 2009	19.23	19.27	19.07	19.25	4,956,160	+0.03(+0.18%)
Dec 11, 2009	18.97	19.24	18.80	19.22	5,334,351	+0.37(+1.95%)
Dec 10, 2009	18.61	18.86	18.55	18.85	4,916,242	+0.32(+1.74%)
Dec 09, 2009	18.34	18.53	18.27	18.53	4,193,194	+0.17(+0.94%)
Dec 08, 2009	18.35	18.42	18.15	18.35	5,560,510	-0.05(-0.25%)
Dec 07, 2009	18.32	18.47	18.26	18.40	4,944,255	-0.10(-0.56%)
Dec 04, 2009	18.78	18.90	18.24	18.50	6,589,555	-0.08(-0.43%)
Dec 03, 2009	18.54	18.76	18.43	18.58	5,147,500	+0.02(+0.09%)
Dec 02, 2009	18.26	18.62	18.23	18.57	7,087,491	+0.36(+1.96%)
Dec 01, 2009	18.18	18.36	18.17	18.21	6,425,948	+0.18(+1.02%)
Nov 30, 2009	17.76	18.05	17.66	18.03	5,449,794	+0.26(+1.49%)
Nov 27, 2009	17.75	17.99	17.69	17.76	1,921,641	-0.40(-2.21%)
Nov 25, 2009	17.95	18.19	17.93	18.16	2,984,113	+0.20(+1.12%)
Nov 24, 2009	18.02	18.06	17.79	17.96	5,376,019	-0.04(-0.22%)
Nov 23, 2009	18.00	18.23	17.94	18.00	4,239,678	+0.16(+0.87%)
Nov 20, 2009	17.69	17.93	17.60	17.85	4,800,719	+0.21(+1.17%)
Nov 19, 2009	17.94	18.02	17.55	17.64	4,138,148	-0.38(-2.10%)
Nov 18, 2009	18.15	18.18	17.96	18.02	3,753,575	-0.16(-0.85%)
Nov 17, 2009	18.20	18.25	18.07	18.18	3,565,281	-0.06(-0.32%)
Nov 16, 2009	18.16	18.25	18.07	18.23	4,609,120	+0.20(+1.12%)
Nov 13, 2009	17.98	18.16	17.88	18.03	6,099,444	+0.15(+0.84%)
Nov 12, 2009	17.98	18.16	17.81	17.88	7,823,923	-0.11(-0.64%)
Nov 11, 2009	18.16	18.16	17.86	18.00	4,769,020	-0.07(-0.38%)
Nov 10, 2009	17.84	18.13	17.81	18.07	5,072,627	+0.18(+1.00%)
Nov 09, 2009	17.66	17.89	17.60	17.89	5,487,587	+0.31(+1.77%)
Nov 06, 2009	17.56	17.68	17.42	17.58	4,654,696	-0.03(-0.20%)
Nov 05, 2009	17.31	17.66	17.22	17.61	5,299,431	+0.43(+2.47%)
Nov 04, 2009	16.92	17.46	16.84	17.19	7,224,698	+0.33(+1.94%)
Nov 03, 2009	16.98	17.04	16.78	16.86	3,820,765	-0.14(-0.85%)
Nov 02, 2009	17.20	17.47	16.88	17.00	5,281,136	-0.13(-0.74%)
Oct 30, 2009	17.49	17.59	17.01	17.13	9,154,187	-0.38(-2.17%)
Oct 29, 2009	17.00	17.57	16.98	17.51	7,992,145	+0.62(+3.64%)
Oct 28, 2009	17.36	17.36	16.84	16.89	7,137,028	-0.21(-1.24%)
Oct 27, 2009	17.09	17.22	16.89	17.11	7,290,917	+0.05(+0.27%)
Oct 26, 2009	17.49	17.72	17.06	17.06	7,004,999	-0.36(-2.08%)
Oct 23, 2009	17.50	17.54	17.34	17.42	5,529,664	-0.34(-1.91%)
Oct 22, 2009	17.69	17.83	17.52	17.76	6,678,855	+0.09(+0.52%)
Oct 21, 2009	17.74	17.93	17.64	17.67	9,636,663	-0.09(-0.52%)
Oct 20, 2009	17.74	17.80	17.67	17.76	7,177,364	-0.44(-2.40%)
Oct 19, 2009	17.97	18.27	17.81	18.20	8,025,318	+0.30(+1.67%)
Oct 16, 2009	17.62	18.02	17.44	17.90	9,660,166	+0.23(+1.30%)
Oct 15, 2009	17.66	17.75	17.54	17.67	9,070,811	+0.04(+0.23%)
Oct 14, 2009	18.08	18.08	17.53	17.63	6,801,963	-0.13(-0.74%)
Oct 13, 2009	17.95	17.95	17.74	17.76	3,135,321	-0.20(-1.12%)
Oct 12, 2009	18.07	18.11	17.89	17.96	2,253,768	-0.06(-0.32%)
Oct 09, 2009	17.85	18.14	17.85	18.02	3,524,976	+0.19(+1.06%)
Oct 08, 2009	18.04	18.07	17.74	17.83	4,694,104	-0.06(-0.35%)
Oct 07, 2009	17.86	17.92	17.70	17.89	3,628,842	+0.02(+0.13%)
Oct 06, 2009	17.61	17.88	17.52	17.87	4,087,235	+0.27(+1.54%)
Oct 05, 2009	17.53	17.65	17.26	17.60	3,386,970	+0.16(+0.89%)
Oct 02, 2009	17.53	17.57	17.38	17.45	3,671,730	-0.22(-1.24%)
Oct 01, 2009	18.05	18.11	17.64	17.66	4,694,398	-0.41(-2.26%)
Sep 30, 2009	18.16	18.25	17.96	18.07	7,956,077	-0.10(-0.57%)
Sep 29, 2009	18.20	18.22	18.04	18.18	3,465,714	-0.05(-0.26%)
Sep 28, 2009	18.00	18.28	17.93	18.22	2,424,278	+0.24(+1.31%)
Sep 25, 2009	17.88	18.14	17.86	17.99	4,890,259	+0.05(+0.29%)
Sep 24, 2009	17.96	18.11	17.86	17.93	4,258,580	+0.02(+0.13%)
Sep 23, 2009	17.90	18.25	17.80	17.91	5,277,676	+0.06(+0.32%)
Sep 22, 2009	18.11	18.14	17.80	17.85	5,831,828	-0.17(-0.93%)
Sep 21, 2009	18.34	18.38	17.96	18.02	4,724,942	-0.37(-2.00%)
Sep 18, 2009	18.31	18.45	18.19	18.39	8,241,677	+0.14(+0.79%)
Sep 17, 2009	18.28	18.39	18.12	18.24	4,747,003	+0.11(+0.63%)
Sep 16, 2009	18.12	18.46	18.04	18.13	4,622,279	-0.02(-0.10%)
Sep 15, 2009	18.08	18.22	17.92	18.15	4,334,912	+0.03(+0.16%)
Sep 14, 2009	17.71	18.12	17.65	18.12	4,530,888	+0.37(+2.07%)
Sep 11, 2009	17.89	17.96	17.70	17.75	5,154,408	-0.14(-0.80%)
Sep 10, 2009	17.84	17.97	17.78	17.89	3,937,960	+0.01(+0.06%)
Sep 09, 2009	17.76	17.94	17.60	17.88	6,650,639	+0.13(+0.74%)
Sep 08, 2009	17.70	17.84	17.55	17.75	6,043,448	+0.20(+1.11%)
Sep 04, 2009	17.80	17.85	17.46	17.55	4,266,506	-0.32(-1.80%)
Sep 03, 2009	17.95	18.03	17.58	17.88	7,162,390	+0.03(+0.19%)
Sep 02, 2009	18.07	18.15	17.82	17.84	7,769,393	-0.28(-1.52%)
Sep 01, 2009	18.15	18.39	18.07	18.12	6,454,615	-0.09(-0.47%)
Aug 31, 2009	18.36	18.40	18.08	18.20	4,653,673	-0.26(-1.40%)
Aug 28, 2009	18.62	18.64	18.30	18.46	4,078,632	-0.08(-0.43%)
Aug 27, 2009	18.56	18.60	18.26	18.54	4,645,637	+0.03(+0.19%)
Aug 26, 2009	18.54	18.62	18.39	18.51	2,741,168	-0.05(-0.28%)
Aug 25, 2009	18.92	19.12	18.54	18.56	3,600,807	-0.25(-1.34%)
Aug 24, 2009	18.91	18.99	18.64	18.81	4,343,071	-0.08(-0.43%)
Aug 21, 2009	18.59	18.93	18.49	18.89	5,633,059	+0.44(+2.40%)
Aug 20, 2009	18.23	18.49	18.22	18.45	5,648,186	+0.13(+0.72%)
Aug 19, 2009	17.90	18.34	17.84	18.32	5,376,537	+0.35(+1.95%)
Aug 18, 2009	18.03	18.14	17.85	17.97	4,431,820	-0.22(-1.23%)
Aug 17, 2009	18.31	18.43	17.97	18.19	5,118,168	-0.27(-1.46%)
Aug 14, 2009	18.36	18.47	18.17	18.46	6,192,213	+0.10(+0.56%)
Aug 13, 2009	18.12	18.39	17.99	18.36	4,549,131	+0.16(+0.88%)
Aug 12, 2009	17.99	18.35	17.92	18.20	3,360,304	+0.15(+0.83%)
Aug 11, 2009	18.26	18.27	18.00	18.05	3,820,112	-0.25(-1.38%)
Aug 10, 2009	18.19	18.30	17.99	18.30	3,568,623	+0.10(+0.54%)
Aug 07, 2009	18.22	18.30	18.01	18.20	3,536,178	+0.15(+0.83%)
Aug 06, 2009	18.32	18.42	17.78	18.05	5,910,556	-0.22(-1.23%)
Aug 05, 2009	18.62	18.78	18.10	18.28	5,149,587	-0.34(-1.85%)
Aug 04, 2009	18.92	18.97	18.51	18.62	5,132,748	-0.38(-2.00%)
Aug 03, 2009	19.38	19.38	18.73	19.00	6,357,208	+0.35(+1.88%)
Jul 31, 2009	18.50	19.14	18.50	18.65	6,889,518	-0.56(-2.93%)
Jul 30, 2009	19.06	19.39	18.99	19.22	3,611,875	+0.33(+1.77%)
Jul 29, 2009	18.84	19.05	18.47	18.88	3,919,986	-0.03(-0.18%)
Jul 28, 2009	19.23	19.38	18.76	18.92	3,875,124	-0.47(-2.40%)
Jul 27, 2009	19.46	19.55	19.27	19.38	3,201,817	-0.08(-0.41%)
Jul 24, 2009	19.04	19.50	19.04	19.46	568	+0.29(+1.53%)
Jul 23, 2009	18.62	19.22	18.54	19.17	4,205,329	+0.53(+2.84%)
Jul 22, 2009	18.50	18.78	18.43	18.64	3,320,864	+0.02(+0.09%)
Jul 21, 2009	18.62	18.80	18.42	18.62	5,710,374	+0.06(+0.31%)
Jul 20, 2009	18.56	18.60	18.37	18.57	3,488,756	+0.11(+0.59%)
Jul 17, 2009	18.62	18.74	18.32	18.46	3,290,094	-0.21(-1.11%)
Jul 16, 2009	18.58	18.76	18.41	18.66	3,854,985	+0.02(+0.09%)
Jul 15, 2009	18.15	18.65	18.14	18.65	5,145,365	+0.54(+2.98%)
Jul 14, 2009	18.04	18.11	17.79	18.11	7,967,105	+0.05(+0.25%)
Jul 13, 2009	17.72	18.14	17.71	18.06	6,567,068	+0.25(+1.39%)
Jul 10, 2009	17.82	17.99	17.64	17.81	6,342,461	-0.14(-0.77%)
Jul 09, 2009	18.08	18.15	17.77	17.95	5,652,875	-0.01(-0.06%)
Jul 08, 2009	17.96	18.17	17.78	17.96	5,669,187	+0.00(+0.00%)
Jul 07, 2009	18.51	18.61	17.93	17.96	4,719,848	-0.55(-2.95%)
Jul 06, 2009	18.38	18.63	18.24	18.51	4,231,797	+0.06(+0.31%)
Jul 02, 2009	18.85	18.85	18.45	18.45	6,305,763	-0.56(-2.96%)
Jul 01, 2009	18.88	19.05	18.72	19.01	5,064,684	+0.26(+1.38%)
Jun 30, 2009	19.12	19.12	18.50	18.76	7,319,750	-0.07(-0.40%)
Jun 29, 2009	18.64	18.88	18.50	18.83	4,579,186	+0.30(+1.64%)
Jun 26, 2009	18.40	18.62	18.21	18.53	15,373,751	+0.11(+0.62%)
Jun 25, 2009	18.21	18.52	18.13	18.41	5,060,961	+0.19(+1.04%)
Jun 24, 2009	18.32	18.41	18.11	18.22	4,562,836	-0.02(-0.09%)
Jun 23, 2009	18.40	18.40	18.07	18.24	5,254,776	-0.11(-0.60%)
Jun 22, 2009	18.17	18.59	18.09	18.35	5,790,851	-0.01(-0.06%)
Jun 19, 2009	18.46	18.54	18.25	18.36	6,549,181	-0.11(-0.62%)
Jun 18, 2009	18.22	18.54	18.15	18.47	5,866,941	+0.30(+1.68%)
Jun 17, 2009	18.12	18.34	17.99	18.17	5,119,888	+0.06(+0.32%)
Jun 16, 2009	18.39	18.46	17.98	18.11	5,853,451	-0.39(-2.13%)
Jun 15, 2009	18.47	18.61	18.05	18.51	4,551,843	-0.20(-1.06%)
Jun 12, 2009	18.77	18.95	18.38	18.70	5,876,965	-0.13(-0.70%)
Jun 11, 2009	18.66	19.28	18.64	18.84	6,155,126	+0.25(+1.33%)
Jun 10, 2009	18.54	18.72	18.35	18.59	5,901,133	+0.20(+1.09%)
Jun 09, 2009	18.45	18.57	18.27	18.39	4,495,151	+0.04(+0.22%)
Jun 08, 2009	18.34	18.59	18.14	18.35	5,303,591	-0.27(-1.45%)
Jun 05, 2009	18.84	19.14	18.53	18.62	6,267,597	-0.25(-1.31%)
Jun 04, 2009	18.64	18.93	18.57	18.87	4,951,955	+0.34(+1.86%)
Jun 03, 2009	19.09	19.12	18.30	18.52	6,253,865	-0.60(-3.16%)
Jun 02, 2009	19.33	19.51	19.09	19.12	8,519,801	-0.21(-1.07%)

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.