Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	86.64	87.75	85.52	86.95	4,423,229	+1.86(+2.19%)
Jan 31, 2012	86.47	86.87	84.82	85.09	2,219,826	-0.13(-0.16%)
Jan 30, 2012	85.90	86.07	82.82	85.22	3,914,823	-2.70(-3.07%)
Jan 27, 2012	87.87	88.61	87.23	87.92	1,913,926	-0.06(-0.07%)
Jan 26, 2012	89.71	91.02	87.39	87.98	3,223,434	-0.94(-1.05%)
Jan 25, 2012	87.53	89.47	86.74	88.92	3,255,952	+1.44(+1.65%)
Jan 24, 2012	86.23	88.10	85.48	87.48	3,382,928	+0.89(+1.02%)
Jan 23, 2012	85.50	88.29	85.39	86.59	3,373,899	+1.33(+1.56%)
Jan 20, 2012	86.59	86.95	85.05	85.26	2,057,249	-1.39(-1.60%)
Jan 19, 2012	87.60	87.93	85.65	86.65	2,916,528	+0.40(+0.46%)
Jan 18, 2012	82.90	86.54	82.70	86.25	4,033,209	+3.63(+4.39%)
Jan 17, 2012	81.56	83.94	81.49	82.63	4,684,910	+2.99(+3.76%)
Jan 13, 2012	79.98	81.47	79.22	79.64	3,577,905	-1.44(-1.78%)
Jan 12, 2012	78.99	81.92	77.25	81.08	9,444,734	-1.54(-1.87%)
Jan 11, 2012	79.01	82.82	78.96	82.62	3,502,578	+3.22(+4.05%)
Jan 10, 2012	80.60	80.71	78.89	79.40	2,300,229	+0.66(+0.83%)
Jan 09, 2012	79.29	79.75	78.18	78.74	2,123,092	-0.22(-0.28%)
Jan 06, 2012	81.89	82.10	78.80	78.96	4,144,419	-2.88(-3.52%)
Jan 05, 2012	82.08	82.29	80.72	81.84	3,042,966	-0.86(-1.04%)

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.