Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	79.83	80.56	78.82	78.89	4,849,421	-1.33(-1.66%)
Feb 28, 2012	80.30	80.85	79.55	80.22	1,863,209	-0.07(-0.09%)
Feb 27, 2012	80.83	82.96	80.23	80.29	3,960,915	-0.32(-0.39%)
Feb 24, 2012	79.41	80.69	79.39	80.61	1,793,923	+1.10(+1.39%)
Feb 23, 2012	80.51	81.17	79.41	79.50	2,019,155	-1.25(-1.55%)
Feb 22, 2012	83.04	83.04	79.78	80.75	1,942,315	-0.89(-1.09%)
Feb 21, 2012	81.96	84.23	80.90	81.64	3,670,428	+1.39(+1.73%)
Feb 17, 2012	79.61	80.82	79.61	80.26	2,059,984	+0.74(+0.93%)
Feb 16, 2012	79.09	79.79	78.72	79.51	1,908,461	+0.26(+0.33%)
Feb 15, 2012	80.88	81.26	79.03	79.25	1,855,009	-1.00(-1.24%)
Feb 14, 2012	78.69	80.92	78.53	80.25	2,608,110	+1.55(+1.97%)
Feb 13, 2012	77.91	79.01	77.46	78.70	2,377,405	+1.04(+1.34%)
Feb 10, 2012	76.75	77.94	76.41	77.66	1,514,046	+0.53(+0.68%)
Feb 09, 2012	77.13	77.47	76.12	77.13	2,276,014	+0.01(+0.01%)
Feb 08, 2012	78.01	78.25	76.76	77.12	2,818,416	-0.92(-1.18%)
Feb 07, 2012	77.21	78.09	76.82	78.05	2,893,005	+0.83(+1.08%)
Feb 06, 2012	79.11	79.45	76.54	77.21	5,878,754	-4.41(-5.40%)
Feb 03, 2012	82.43	82.96	80.33	81.62	2,195,411	-0.14(-0.18%)
Feb 02, 2012	82.79	82.79	81.07	81.77	1,821,066	-1.24(-1.49%)
Feb 01, 2012	81.19	84.23	80.65	83.01	3,280,024	+2.38(+2.95%)
Jan 31, 2012	80.45	81.45	80.09	80.63	1,579,302	+0.75(+0.94%)
Jan 30, 2012	79.13	80.02	78.58	79.87	1,321,925	-0.06(-0.08%)
Jan 27, 2012	78.79	80.45	78.72	79.94	2,044,220	+1.04(+1.32%)
Jan 26, 2012	81.38	81.51	76.58	78.90	6,096,288	-2.21(-2.72%)
Jan 25, 2012	81.45	81.77	78.21	81.11	3,286,082	-1.15(-1.40%)
Jan 24, 2012	82.90	83.46	81.99	82.26	1,737,898	-0.87(-1.05%)
Jan 23, 2012	83.59	84.80	82.59	83.13	1,562,234	-0.34(-0.40%)
Jan 20, 2012	85.06	85.46	82.37	83.46	2,441,607	-2.53(-2.94%)
Jan 19, 2012	85.54	86.45	85.14	85.99	1,618,835	+0.38(+0.44%)
Jan 18, 2012	86.67	86.75	84.81	85.61	1,464,708	-0.89(-1.03%)
Jan 17, 2012	86.72	87.37	86.12	86.50	1,409,130	+0.72(+0.83%)
Jan 13, 2012	84.86	85.83	84.39	85.78	1,077,827	+0.74(+0.87%)
Jan 12, 2012	85.93	85.93	84.60	85.04	1,092,179	-0.57(-0.67%)
Jan 11, 2012	85.54	85.83	84.41	85.61	1,509,771	+0.19(+0.22%)
Jan 10, 2012	85.02	86.03	84.88	85.42	1,401,605	+0.96(+1.14%)
Jan 09, 2012	84.21	84.64	83.13	84.46	1,670,361	+0.91(+1.08%)
Jan 06, 2012	83.31	85.91	83.10	83.55	3,102,207	+0.52(+0.62%)
Jan 05, 2012	81.00	83.11	80.79	83.04	2,157,796	+1.58(+1.95%)
Jan 04, 2012	80.01	81.87	79.50	81.45	2,177,285	+2.10(+2.65%)
Dec 30, 2011	79.93	79.98	79.25	79.35	816,820	-0.58(-0.73%)
Dec 29, 2011	79.73	80.40	79.33	79.93	755,019	+0.56(+0.71%)
Dec 28, 2011	81.43	81.88	79.13	79.37	921,157	-1.77(-2.18%)
Dec 27, 2011	81.02	82.15	80.64	81.13	820,692	+0.21(+0.26%)
Dec 23, 2011	80.21	81.16	79.99	80.93	647,641	+1.51(+1.90%)
Dec 21, 2011	78.06	79.53	77.91	79.42	1,324,655	+1.17(+1.50%)
Dec 20, 2011	77.51	78.33	77.19	78.24	1,003,623	+1.77(+2.31%)
Dec 19, 2011	76.51	77.33	76.25	76.47	847,489	-0.07(-0.09%)
Dec 16, 2011	77.05	77.97	76.29	76.55	2,033,314	+0.14(+0.19%)
Dec 15, 2011	76.87	77.57	76.24	76.40	1,348,902	+0.05(+0.06%)
Dec 14, 2011	77.62	78.14	76.21	76.36	2,010,393	-1.32(-1.70%)
Dec 13, 2011	78.59	79.69	77.37	77.67	1,685,506	-0.49(-0.62%)
Dec 12, 2011	78.12	78.96	77.66	78.16	1,464,866	-0.28(-0.36%)
Dec 09, 2011	77.79	78.64	77.61	78.44	1,058,088	+1.34(+1.73%)
Dec 08, 2011	78.14	78.72	76.99	77.11	838,358	-1.31(-1.67%)
Dec 07, 2011	78.21	78.83	77.10	78.42	1,853,532	+0.23(+0.30%)
Dec 06, 2011	78.67	78.93	77.49	78.18	1,458,284	-0.28(-0.36%)
Dec 05, 2011	81.32	81.97	77.69	78.46	2,551,833	-2.02(-2.51%)
Dec 02, 2011	81.27	81.29	79.46	80.48	2,362,060	+0.07(+0.09%)

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.