Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	83.14	84.57	82.59	83.79	2,799,472	+0.85(+1.03%)
Mar 29, 2012	79.63	84.59	79.57	82.94	4,308,420	+2.63(+3.27%)
Mar 28, 2012	79.84	80.88	79.67	80.31	1,859,297	+0.72(+0.90%)
Mar 27, 2012	79.39	79.88	78.21	79.60	1,550,413	+0.10(+0.13%)
Mar 26, 2012	77.39	79.50	76.84	79.50	1,536,557	+1.88(+2.42%)
Mar 23, 2012	77.17	77.69	76.68	77.62	1,283,766	+0.55(+0.72%)
Mar 22, 2012	76.72	77.34	76.51	77.07	1,696,947	+0.00(+0.00%)
Mar 21, 2012	77.17	77.48	77.03	77.07	1,386,012	-0.04(-0.05%)
Mar 20, 2012	78.48	78.52	77.05	77.10	1,813,399	-1.65(-2.10%)
Mar 19, 2012	77.92	79.29	77.79	78.76	1,451,850	+0.48(+0.61%)
Mar 16, 2012	78.56	78.88	78.18	78.28	1,752,413	-0.34(-0.44%)
Mar 15, 2012	78.97	79.51	78.18	78.62	954,489	-0.25(-0.32%)
Mar 14, 2012	78.30	79.88	78.19	78.88	1,821,885	+0.31(+0.39%)
Mar 13, 2012	78.29	78.72	77.42	78.57	1,283,264	+0.63(+0.81%)
Mar 12, 2012	78.27	78.85	77.72	77.94	1,088,454	-0.72(-0.92%)
Mar 09, 2012	79.24	79.74	78.17	78.66	1,668,601	-0.67(-0.84%)
Mar 08, 2012	78.60	79.58	78.37	79.33	944,874	+1.23(+1.57%)
Mar 07, 2012	77.51	78.55	77.14	78.10	1,227,914	+0.66(+0.85%)
Mar 06, 2012	78.23	79.38	76.95	77.44	1,601,474	-1.60(-2.02%)
Mar 05, 2012	78.45	79.44	78.41	79.04	1,325,752	+0.22(+0.28%)
Mar 02, 2012	79.01	79.54	78.54	78.82	1,311,328	-0.43(-0.55%)
Mar 01, 2012	78.70	79.57	78.48	79.26	2,068,598	+0.56(+0.71%)
Feb 29, 2012	79.63	80.37	78.62	78.69	4,861,294	-1.33(-1.66%)
Feb 28, 2012	80.10	80.66	79.35	80.02	1,867,771	-0.07(-0.09%)
Feb 27, 2012	80.63	82.76	80.03	80.10	3,970,613	-0.32(-0.39%)
Feb 24, 2012	79.22	80.49	79.19	80.41	1,798,315	+1.10(+1.39%)
Feb 23, 2012	80.31	80.97	79.22	79.31	2,024,099	-1.25(-1.55%)
Feb 22, 2012	82.84	82.84	79.59	80.56	1,947,070	-0.89(-1.09%)
Feb 21, 2012	81.76	84.03	80.70	81.44	3,679,414	+1.38(+1.73%)
Feb 17, 2012	79.42	80.62	79.42	80.06	2,065,027	+0.74(+0.93%)
Feb 16, 2012	78.89	79.60	78.52	79.32	1,913,133	+0.26(+0.33%)
Feb 15, 2012	80.68	81.06	78.84	79.06	1,859,551	-0.99(-1.24%)
Feb 14, 2012	78.50	80.72	78.33	80.05	2,614,495	+1.55(+1.97%)
Feb 13, 2012	77.72	78.81	77.27	78.51	2,383,225	+1.04(+1.34%)
Feb 10, 2012	76.56	77.75	76.22	77.47	1,517,753	+0.52(+0.68%)
Feb 09, 2012	76.94	77.29	75.93	76.94	2,281,586	+0.01(+0.01%)
Feb 08, 2012	77.82	78.06	76.57	76.93	2,825,316	-0.92(-1.18%)
Feb 07, 2012	77.02	77.90	76.63	77.85	2,900,088	+0.83(+1.08%)
Feb 06, 2012	78.92	79.26	76.35	77.02	5,893,147	-4.40(-5.40%)
Feb 03, 2012	82.23	82.76	80.13	81.42	2,200,786	-0.14(-0.18%)
Feb 02, 2012	82.59	82.59	80.87	81.57	1,825,524	-1.24(-1.49%)
Feb 01, 2012	80.99	84.03	80.46	82.81	3,288,054	+2.38(+2.95%)
Jan 31, 2012	80.26	81.25	79.90	80.43	1,583,168	+0.75(+0.94%)
Jan 30, 2012	78.94	79.82	78.39	79.68	1,325,162	-0.06(-0.08%)
Jan 27, 2012	78.60	80.25	78.52	79.74	2,049,225	+1.04(+1.32%)
Jan 26, 2012	81.18	81.31	76.39	78.70	6,111,213	-2.20(-2.72%)
Jan 25, 2012	81.25	81.57	78.02	80.91	3,294,127	-1.15(-1.40%)
Jan 24, 2012	82.70	83.26	81.79	82.06	1,742,153	-0.87(-1.05%)
Jan 23, 2012	83.38	84.59	82.39	82.92	1,566,059	-0.33(-0.40%)
Jan 20, 2012	84.86	85.25	82.17	83.26	2,447,585	-2.52(-2.94%)
Jan 19, 2012	85.33	86.24	84.93	85.78	1,622,798	+0.38(+0.44%)
Jan 18, 2012	86.46	86.54	84.60	85.40	1,468,294	-0.89(-1.03%)
Jan 17, 2012	86.51	87.15	85.90	86.28	1,412,579	+0.71(+0.83%)
Jan 13, 2012	84.65	85.62	84.19	85.57	1,080,466	+0.74(+0.87%)
Jan 12, 2012	85.72	85.72	84.40	84.83	1,094,853	-0.57(-0.67%)
Jan 11, 2012	85.33	85.62	84.21	85.40	1,513,467	+0.19(+0.22%)
Jan 10, 2012	84.81	85.82	84.68	85.21	1,405,037	+0.96(+1.14%)
Jan 09, 2012	84.01	84.43	82.92	84.25	1,674,451	+0.90(+1.08%)
Jan 06, 2012	83.10	85.70	82.90	83.35	3,109,802	+0.51(+0.62%)
Jan 05, 2012	80.80	82.91	80.59	82.83	2,163,079	+1.58(+1.95%)

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.