Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	114.87	116.13	112.55	115.82	1,786,175	+0.18(+0.16%)
Apr 27, 2012	115.74	116.13	113.76	115.64	1,150,682	+0.00(+0.00%)
Apr 26, 2012	113.20	115.95	112.87	115.64	1,433,300	+2.03(+1.79%)
Apr 25, 2012	107.82	114.27	107.21	113.61	3,629,955	+6.90(+6.47%)
Apr 24, 2012	105.56	107.34	104.72	106.71	1,546,985	+1.22(+1.16%)
Apr 23, 2012	102.55	105.86	102.35	105.49	1,062,591	+0.51(+0.49%)
Apr 20, 2012	105.70	106.94	104.57	104.98	1,464,361	-0.91(-0.86%)
Apr 19, 2012	106.34	107.74	104.96	105.89	1,301,025	+0.17(+0.16%)
Apr 18, 2012	107.13	107.13	104.66	105.72	1,967,095	-1.97(-1.83%)
Apr 17, 2012	106.00	109.22	105.81	107.69	2,058,431	+3.09(+2.95%)
Apr 16, 2012	107.27	108.41	103.85	104.60	1,521,602	-2.09(-1.96%)
Apr 13, 2012	107.45	108.24	106.55	106.69	1,082,046	-1.14(-1.06%)
Apr 12, 2012	103.99	108.27	103.82	107.83	2,039,681	+4.19(+4.04%)
Apr 11, 2012	106.47	106.65	103.50	103.64	1,395,678	-1.48(-1.41%)
Apr 10, 2012	107.50	108.38	104.39	105.12	1,523,832	-2.36(-2.20%)
Apr 09, 2012	107.34	108.08	106.25	107.48	1,086,801	-2.12(-1.93%)
Apr 05, 2012	109.35	111.34	109.00	109.60	1,379,743	-0.03(-0.03%)
Apr 04, 2012	110.48	110.48	108.33	109.63	2,108,937	-2.30(-2.05%)
Apr 03, 2012	112.54	112.54	110.51	111.93	2,883,593	-0.17(-0.15%)
Apr 02, 2012	111.54	113.51	110.44	112.10	2,166,748	+0.51(+0.46%)
Mar 30, 2012	105.52	112.58	105.52	111.59	4,588,778	+6.39(+6.07%)
Mar 29, 2012	104.11	105.39	102.44	105.20	1,434,968	-0.16(-0.15%)
Mar 28, 2012	106.35	106.56	103.50	105.36	2,275,403	-1.29(-1.21%)
Mar 27, 2012	104.88	107.18	104.39	106.65	2,664,448	+1.65(+1.57%)
Mar 26, 2012	103.00	105.14	102.75	105.00	1,947,522	+3.25(+3.19%)
Mar 23, 2012	100.73	102.80	100.47	101.75	1,881,212	+1.06(+1.05%)
Mar 22, 2012	102.19	103.14	99.82	100.69	2,468,495	-3.10(-2.99%)
Mar 21, 2012	106.10	106.10	103.13	103.79	2,261,235	-2.56(-2.41%)
Mar 20, 2012	109.84	109.84	105.57	106.35	2,684,743	-4.96(-4.46%)
Mar 19, 2012	109.43	111.42	108.84	111.31	2,385,036	+1.30(+1.18%)
Mar 16, 2012	107.21	110.57	107.21	110.01	2,267,142	+3.46(+3.25%)
Mar 15, 2012	106.74	107.63	105.27	106.55	1,204,585	+0.15(+0.14%)
Mar 14, 2012	107.69	108.88	105.81	106.40	1,001,924	-1.53(-1.42%)
Mar 13, 2012	108.06	108.06	105.27	107.93	1,068,734	+0.97(+0.91%)
Mar 12, 2012	108.54	108.64	106.48	106.96	1,099,241	-1.59(-1.46%)
Mar 09, 2012	108.23	109.80	107.19	108.55	1,476,785	+0.85(+0.79%)
Mar 08, 2012	106.22	108.15	104.79	107.70	1,507,410	+2.36(+2.24%)
Mar 07, 2012	103.31	106.21	101.62	105.34	1,624,366	+2.07(+2.00%)
Mar 06, 2012	105.14	105.14	101.16	103.27	2,947,091	-2.89(-2.72%)
Mar 05, 2012	108.15	108.15	103.41	106.16	2,828,567	-2.24(-2.07%)
Mar 02, 2012	110.92	111.51	107.69	108.40	1,576,446	-3.50(-3.13%)
Mar 01, 2012	110.62	112.13	109.58	111.90	1,451,063	+2.26(+2.06%)
Feb 29, 2012	113.14	113.41	108.67	109.64	3,001,923	-2.27(-2.03%)
Feb 28, 2012	114.18	114.18	110.99	111.91	2,101,500	-1.99(-1.75%)
Feb 27, 2012	115.10	115.49	113.76	113.90	1,847,451	-2.34(-2.01%)
Feb 24, 2012	115.20	117.91	114.93	116.24	2,075,110	+1.54(+1.34%)
Feb 23, 2012	113.48	114.95	111.95	114.70	1,721,445	+1.00(+0.88%)
Feb 22, 2012	113.44	114.96	112.87	113.70	1,298,473	-0.06(-0.05%)
Feb 21, 2012	114.77	115.00	112.90	113.76	1,419,694	+0.09(+0.08%)
Feb 17, 2012	115.63	119.19	113.10	113.67	3,110,729	-1.21(-1.05%)
Feb 16, 2012	113.29	115.14	112.33	114.88	1,439,253	+1.42(+1.25%)
Feb 15, 2012	111.55	115.23	111.30	113.46	2,381,869	+2.67(+2.41%)
Feb 14, 2012	112.12	112.31	109.73	110.79	2,520,953	-1.06(-0.95%)
Feb 13, 2012	110.44	112.31	108.65	111.85	1,639,266	+2.68(+2.45%)
Feb 10, 2012	107.94	109.19	107.60	109.17	1,457,868	-1.00(-0.91%)
Feb 09, 2012	110.18	110.71	108.35	110.17	1,641,288	+0.33(+0.30%)
Feb 08, 2012	108.75	112.41	108.55	109.84	2,577,988	+1.49(+1.38%)
Feb 07, 2012	105.00	108.48	102.11	108.35	3,459,158	+2.61(+2.47%)
Feb 06, 2012	104.12	106.84	104.12	105.74	2,665,317	+1.35(+1.29%)
Feb 03, 2012	103.97	105.88	103.27	104.39	2,302,534	+1.73(+1.69%)
Feb 02, 2012	101.69	104.66	101.00	102.66	2,294,095	+3.75(+3.79%)

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.