Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	90.54	91.42	90.08	91.30	5,347,910	+0.59(+0.65%)
Apr 27, 2012	90.57	91.17	89.86	90.71	4,561,135	-0.12(-0.13%)
Apr 26, 2012	89.94	91.62	89.66	90.83	5,786,171	+0.46(+0.51%)
Apr 25, 2012	91.27	91.27	89.37	90.37	6,407,815	-0.10(-0.11%)
Apr 24, 2012	88.45	90.59	88.04	90.47	5,930,097	+1.87(+2.11%)
Apr 23, 2012	87.63	88.75	87.27	88.60	8,888,256	-0.55(-0.61%)
Apr 20, 2012	90.32	90.52	89.06	89.15	6,778,666	-0.92(-1.02%)
Apr 19, 2012	91.26	91.56	89.17	90.07	11,653,839	-1.37(-1.50%)
Apr 18, 2012	90.99	92.60	90.57	91.44	8,371,237	-1.21(-1.31%)
Apr 17, 2012	94.65	94.96	92.16	92.66	16,262,755	-0.69(-0.74%)
Apr 16, 2012	92.86	93.88	91.15	93.35	8,972,343	+2.09(+2.29%)
Apr 13, 2012	95.14	95.22	91.09	91.25	8,043,356	-4.20(-4.40%)
Apr 12, 2012	92.43	95.47	91.97	95.45	6,951,100	+3.54(+3.85%)
Apr 11, 2012	92.27	92.78	91.62	91.92	5,268,065	+1.09(+1.20%)
Apr 10, 2012	92.99	93.73	90.74	90.83	7,276,797	-1.95(-2.10%)
Apr 09, 2012	92.02	93.55	91.71	92.78	5,099,383	-0.78(-0.83%)
Apr 05, 2012	94.71	95.61	93.27	93.56	7,697,739	-1.55(-1.63%)
Apr 04, 2012	95.80	96.44	95.04	95.11	7,105,426	-2.18(-2.24%)
Apr 03, 2012	98.57	98.66	96.49	97.29	7,056,448	-1.74(-1.75%)
Apr 02, 2012	98.43	99.54	97.82	99.03	5,151,530	+0.42(+0.43%)
Mar 30, 2012	98.86	99.48	97.46	98.61	5,869,802	+0.48(+0.49%)
Mar 29, 2012	99.63	100.38	97.44	98.13	6,978,436	-2.06(-2.06%)
Mar 28, 2012	99.98	100.89	98.39	100.19	6,544,031	+0.02(+0.02%)
Mar 27, 2012	101.96	102.06	100.06	100.16	6,869,879	-1.38(-1.36%)
Mar 26, 2012	100.90	101.65	100.25	101.54	5,604,889	+1.50(+1.50%)
Mar 23, 2012	99.79	100.54	98.72	100.05	6,509,254	+1.14(+1.15%)
Mar 22, 2012	98.94	99.56	98.39	98.90	6,341,844	-0.99(-0.99%)
Mar 21, 2012	100.44	101.10	98.72	99.89	6,079,654	-0.02(-0.02%)
Mar 20, 2012	97.91	101.38	97.73	99.92	10,401,353	+1.36(+1.38%)
Mar 19, 2012	97.47	99.90	96.89	98.55	10,115,924	+1.09(+1.11%)
Mar 16, 2012	97.60	97.92	95.99	97.47	9,367,899	-0.10(-0.11%)
Mar 15, 2012	96.52	97.96	95.24	97.57	9,138,344	+2.13(+2.23%)
Mar 14, 2012	98.73	99.01	95.00	95.44	18,712,930	-3.31(-3.35%)
Mar 13, 2012	93.88	98.99	93.88	98.74	14,989,292	+5.99(+6.45%)
Mar 12, 2012	93.32	93.46	92.20	92.76	5,120,484	-0.24(-0.26%)
Mar 09, 2012	93.26	93.95	92.16	93.00	6,306,850	+0.10(+0.10%)
Mar 08, 2012	93.35	94.10	92.04	92.90	6,033,864	+0.61(+0.66%)
Mar 07, 2012	90.91	92.55	90.62	92.29	7,056,592	+2.16(+2.40%)
Mar 06, 2012	92.07	92.16	89.68	90.13	10,281,297	-3.93(-4.18%)
Mar 05, 2012	94.83	95.11	93.17	94.06	7,078,813	-1.05(-1.11%)
Mar 02, 2012	96.26	96.87	95.03	95.11	8,888,636	-0.93(-0.97%)
Mar 01, 2012	91.95	96.13	91.85	96.04	13,224,843	+4.75(+5.20%)
Feb 29, 2012	92.38	93.66	91.29	91.29	8,368,268	-1.56(-1.68%)
Feb 28, 2012	91.97	94.08	91.38	92.85	8,130,005	+0.98(+1.06%)
Feb 27, 2012	90.53	92.21	90.07	91.88	5,528,471	+0.28(+0.31%)
Feb 24, 2012	91.95	92.46	90.99	91.59	6,170,892	+0.06(+0.06%)
Feb 23, 2012	90.61	91.56	89.50	91.54	7,096,371	+1.14(+1.26%)
Feb 22, 2012	91.87	92.60	90.34	90.40	5,703,429	-1.79(-1.95%)
Feb 21, 2012	91.87	93.21	91.64	92.19	6,730,499	+0.57(+0.62%)
Feb 17, 2012	91.27	92.21	90.77	91.63	6,560,886	+0.92(+1.02%)
Feb 16, 2012	88.89	90.89	88.23	90.70	8,063,038	+1.24(+1.39%)
Feb 15, 2012	89.55	91.10	89.25	89.46	7,731,078	+0.24(+0.27%)
Feb 14, 2012	89.85	90.00	88.06	89.22	6,161,067	-1.31(-1.45%)
Feb 13, 2012	91.59	91.75	90.10	90.53	5,046,845	+0.32(+0.36%)
Feb 10, 2012	90.53	91.43	89.53	90.21	7,399,928	-1.39(-1.52%)
Feb 09, 2012	92.64	92.80	90.95	91.60	6,032,574	-0.21(-0.23%)
Feb 08, 2012	92.18	92.52	90.54	91.82	6,259,016	+0.13(+0.15%)
Feb 07, 2012	92.31	92.47	91.15	91.68	7,222,452	-1.11(-1.20%)
Feb 06, 2012	92.00	92.96	91.96	92.80	4,328,799	-0.11(-0.12%)
Feb 03, 2012	91.39	92.94	91.22	92.91	9,433,574	+3.27(+3.65%)
Feb 02, 2012	90.38	91.23	89.09	89.63	8,379,835	-0.05(-0.05%)

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.