Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	80.69	80.84	79.76	79.81	2,715,966	-0.75(-0.93%)
Mar 29, 2012	79.61	80.64	79.42	80.55	1,564,292	+0.37(+0.46%)
Mar 28, 2012	80.36	80.78	79.75	80.18	1,684,127	-0.12(-0.15%)
Mar 27, 2012	79.85	80.56	79.81	80.30	1,838,712	+0.65(+0.81%)
Mar 26, 2012	79.25	79.86	79.19	79.65	2,299,316	+1.11(+1.41%)
Mar 23, 2012	78.38	79.04	77.84	78.54	1,682,990	+0.18(+0.23%)
Mar 22, 2012	78.22	78.81	78.19	78.36	2,198,288	-0.53(-0.67%)
Mar 21, 2012	79.25	79.43	78.79	78.89	1,457,794	-0.32(-0.40%)
Mar 20, 2012	79.01	79.35	78.82	79.21	1,809,374	-0.08(-0.10%)
Mar 19, 2012	79.64	79.76	78.96	79.29	1,903,330	-0.33(-0.41%)
Mar 16, 2012	79.73	80.04	79.25	79.62	1,737,047	+0.08(+0.10%)
Mar 15, 2012	79.32	79.54	78.70	79.54	1,327,615	+0.15(+0.18%)
Mar 14, 2012	78.85	79.72	78.54	79.39	1,585,155	+0.54(+0.68%)
Mar 13, 2012	79.01	79.23	78.13	78.85	2,060,273	+0.16(+0.21%)
Mar 12, 2012	78.88	79.14	78.21	78.69	2,930,809	+0.13(+0.16%)
Mar 09, 2012	77.65	79.18	77.62	78.56	3,069,281	+0.76(+0.98%)
Mar 08, 2012	75.86	78.11	75.77	77.80	2,677,800	+2.32(+3.07%)
Mar 07, 2012	74.94	75.65	74.34	75.48	3,162,987	+0.66(+0.89%)
Mar 06, 2012	74.34	75.06	74.14	74.82	2,018,308	+0.03(+0.04%)
Mar 05, 2012	74.65	75.36	74.42	74.79	1,052,353	+0.07(+0.10%)
Mar 02, 2012	76.10	76.32	74.34	74.72	3,221,368	-1.59(-2.09%)
Mar 01, 2012	75.92	76.43	75.53	76.31	2,041,241	+0.37(+0.49%)
Feb 29, 2012	75.27	76.29	74.70	75.93	3,368,620	+0.94(+1.25%)
Feb 28, 2012	74.49	75.38	73.93	75.00	1,657,518	+0.52(+0.70%)
Feb 27, 2012	73.80	74.68	73.58	74.48	1,444,098	+0.10(+0.13%)
Feb 24, 2012	73.72	74.54	73.12	74.38	1,721,352	+0.82(+1.11%)
Feb 23, 2012	73.34	73.87	73.20	73.56	1,206,590	+0.14(+0.19%)
Feb 22, 2012	74.00	74.25	73.23	73.43	1,298,713	-0.34(-0.47%)
Feb 21, 2012	74.85	75.00	73.42	73.77	1,216,550	-1.12(-1.50%)
Feb 17, 2012	73.58	75.16	73.53	74.90	2,642,857	+1.42(+1.93%)
Feb 16, 2012	73.76	73.76	73.12	73.48	1,650,143	-0.26(-0.36%)
Feb 15, 2012	74.28	74.48	73.52	73.74	1,205,808	-0.51(-0.68%)
Feb 14, 2012	73.54	74.75	73.54	74.25	1,350,872	+0.18(+0.24%)
Feb 13, 2012	74.01	74.26	73.29	74.07	1,402,638	+0.29(+0.39%)
Feb 10, 2012	74.13	74.30	73.57	73.78	1,382,622	-0.77(-1.03%)
Feb 09, 2012	75.10	75.10	74.18	74.55	1,208,644	-0.59(-0.78%)
Feb 08, 2012	75.11	75.24	74.81	75.14	1,506,495	+0.14(+0.18%)
Feb 07, 2012	74.28	75.06	74.23	75.01	2,358,222	+0.35(+0.47%)
Feb 06, 2012	73.11	74.68	73.08	74.65	2,973,441	+1.36(+1.86%)
Feb 03, 2012	74.76	75.01	72.95	73.29	3,472,460	-1.39(-1.86%)
Feb 02, 2012	75.04	75.05	74.15	74.68	1,842,026	-0.43(-0.57%)
Feb 01, 2012	74.39	75.23	74.15	75.11	2,791,187	+0.98(+1.32%)
Jan 31, 2012	75.21	75.55	73.21	74.13	5,364,176	+2.75(+3.85%)
Jan 30, 2012	71.70	71.77	70.80	71.38	2,083,651	-0.56(-0.78%)
Jan 27, 2012	71.24	72.44	71.23	71.94	2,576,853	+0.68(+0.95%)
Jan 26, 2012	70.66	71.74	70.09	71.26	3,567,088	+0.64(+0.91%)
Jan 25, 2012	69.39	70.71	69.10	70.62	1,902,622	+1.18(+1.70%)
Jan 24, 2012	69.04	69.70	68.94	69.44	1,838,480	+0.01(+0.01%)
Jan 23, 2012	69.30	70.26	69.30	69.43	1,607,379	+0.03(+0.04%)
Jan 20, 2012	68.85	70.00	68.74	69.40	3,550,747	+0.56(+0.82%)
Jan 19, 2012	68.90	69.05	67.93	68.84	3,622,805	-0.07(-0.11%)
Jan 18, 2012	70.00	70.00	68.59	68.91	3,598,125	-1.34(-1.91%)
Jan 17, 2012	70.79	71.11	70.11	70.25	1,857,411	+0.19(+0.27%)
Jan 13, 2012	70.51	70.65	69.73	70.06	2,973,767	-0.83(-1.16%)
Jan 12, 2012	71.76	71.80	70.87	70.89	1,376,295	-0.56(-0.79%)
Jan 11, 2012	71.87	72.01	71.30	71.45	1,170,648	-0.83(-1.14%)
Jan 10, 2012	72.73	73.33	71.92	72.28	2,223,408	-0.06(-0.09%)
Jan 09, 2012	71.19	72.47	70.95	72.34	2,086,588	+0.98(+1.37%)
Jan 06, 2012	70.59	71.44	70.42	71.36	1,535,847	+0.77(+1.09%)
Jan 05, 2012	71.31	71.38	70.48	70.59	2,693,979	-1.14(-1.59%)

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.