Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	99.81	100.40	96.80	98.95	2,479,014	-1.22(-1.21%)
Apr 27, 2012	99.75	101.34	99.30	100.17	2,786,321	+0.67(+0.68%)
Apr 26, 2012	96.49	99.62	94.87	99.49	4,807,447	+3.88(+4.06%)
Apr 25, 2012	94.68	95.82	93.34	95.61	3,824,502	+3.11(+3.36%)
Apr 24, 2012	92.65	93.41	92.11	92.50	1,513,695	-0.40(-0.43%)
Apr 23, 2012	94.48	94.48	92.51	92.90	2,484,286	-2.77(-2.90%)
Apr 20, 2012	97.04	97.04	95.59	95.68	2,111,009	-0.42(-0.43%)
Apr 19, 2012	96.98	97.80	95.72	96.09	2,426,816	-0.54(-0.56%)
Apr 18, 2012	95.49	98.26	95.30	96.64	5,368,910	+4.09(+4.42%)
Apr 17, 2012	92.32	93.13	91.53	92.55	2,354,245	+1.04(+1.13%)
Apr 16, 2012	93.05	93.20	91.37	91.51	1,847,895	-1.57(-1.68%)
Apr 13, 2012	93.01	94.02	92.11	93.07	1,412,142	-0.59(-0.63%)
Apr 12, 2012	92.66	94.84	92.47	93.67	3,164,675	+1.49(+1.61%)
Apr 11, 2012	91.75	93.71	91.68	92.18	2,635,458	+1.61(+1.78%)
Apr 10, 2012	92.39	93.42	89.57	90.57	3,001,503	-1.57(-1.71%)
Apr 09, 2012	91.52	92.72	91.10	92.14	2,144,278	-1.28(-1.37%)
Apr 05, 2012	91.57	93.74	91.57	93.42	1,415,105	+1.62(+1.76%)
Apr 04, 2012	92.09	92.84	91.54	91.80	1,609,147	-1.42(-1.53%)
Apr 03, 2012	92.97	94.28	92.74	93.22	1,373,818	+0.15(+0.16%)
Apr 02, 2012	92.52	94.71	92.17	93.07	1,951,223	+0.44(+0.48%)
Mar 30, 2012	93.48	93.88	91.81	92.63	1,739,029	-0.04(-0.04%)
Mar 29, 2012	92.70	93.03	91.13	92.67	2,051,006	-0.98(-1.05%)
Mar 28, 2012	95.61	95.69	92.27	93.65	2,926,863	-1.90(-1.99%)
Mar 27, 2012	96.27	96.77	95.43	95.54	2,091,454	-0.88(-0.92%)
Mar 26, 2012	94.71	97.32	94.59	96.43	3,724,998	+2.54(+2.71%)
Mar 23, 2012	94.34	94.51	93.35	93.88	1,473,321	-0.18(-0.19%)
Mar 22, 2012	94.94	96.32	93.44	94.06	1,827,980	-1.53(-1.60%)
Mar 21, 2012	95.10	96.39	94.72	95.59	2,238,009	+0.64(+0.67%)
Mar 20, 2012	94.97	95.45	93.49	94.95	2,450,839	-0.95(-0.99%)
Mar 19, 2012	93.89	96.95	93.89	95.90	2,678,495	+1.73(+1.84%)
Mar 16, 2012	95.09	95.69	93.71	94.17	2,507,164	-0.77(-0.81%)
Mar 15, 2012	93.02	95.56	92.99	94.94	2,665,647	+1.42(+1.52%)
Mar 14, 2012	93.27	93.86	92.85	93.52	2,313,757	+0.56(+0.60%)
Mar 13, 2012	92.46	93.63	91.99	92.96	4,030,885	+3.16(+3.52%)
Mar 12, 2012	89.83	90.92	89.08	89.80	2,495,637	+0.21(+0.23%)
Mar 09, 2012	91.44	91.95	89.20	89.60	2,771,591	-1.93(-2.11%)
Mar 08, 2012	91.84	92.17	90.86	91.52	2,832,915	+0.83(+0.92%)
Mar 07, 2012	89.95	91.49	89.91	90.69	3,088,345	+2.14(+2.42%)
Mar 06, 2012	88.99	89.56	87.97	88.55	3,221,141	-2.50(-2.75%)
Mar 05, 2012	93.87	94.91	90.73	91.05	4,260,406	-3.35(-3.55%)
Mar 02, 2012	92.13	98.35	91.39	94.40	19,070,170	+3.86(+4.27%)
Mar 01, 2012	89.01	91.52	88.73	90.54	5,814,084	+2.61(+2.97%)
Feb 29, 2012	86.41	88.89	86.08	87.93	6,077,803	+2.56(+3.00%)
Feb 28, 2012	86.32	86.90	85.37	85.37	4,178,103	-1.06(-1.23%)
Feb 27, 2012	87.09	87.23	86.29	86.43	2,606,614	-1.17(-1.34%)
Feb 24, 2012	86.74	88.63	86.64	87.60	2,813,887	+1.31(+1.51%)
Feb 23, 2012	87.29	87.62	85.89	86.30	2,553,782	-1.04(-1.19%)
Feb 22, 2012	87.90	89.03	86.93	87.33	3,155,900	-1.23(-1.39%)
Feb 21, 2012	88.01	90.18	87.52	88.56	11,252,926	+4.98(+5.95%)
Feb 17, 2012	84.71	85.18	83.41	83.59	2,851,634	+0.01(+0.02%)
Feb 16, 2012	82.76	83.74	82.06	83.57	2,264,976	+0.93(+1.13%)
Feb 15, 2012	82.69	83.62	82.38	82.64	3,033,675	+0.19(+0.22%)
Feb 14, 2012	81.44	82.96	80.98	82.45	2,852,471	+0.82(+1.00%)
Feb 13, 2012	83.62	83.62	81.22	81.64	5,056,548	-1.95(-2.33%)
Feb 10, 2012	83.07	84.33	82.72	83.59	2,178,417	-0.29(-0.34%)
Feb 09, 2012	85.04	85.14	83.59	83.87	2,903,265	-0.78(-0.92%)
Feb 08, 2012	83.63	84.66	83.22	84.65	3,155,634	+1.45(+1.75%)
Feb 07, 2012	83.07	84.51	83.07	83.20	2,965,552	-0.12(-0.14%)
Feb 06, 2012	84.50	84.82	82.74	83.31	4,477,161	-1.59(-1.87%)
Feb 03, 2012	86.40	86.56	84.47	84.90	9,842,882	-4.28(-4.80%)
Feb 02, 2012	87.52	89.21	86.47	89.18	5,730,464	+2.24(+2.57%)

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.