Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	88.75	89.70	87.68	89.13	2,037,696	-0.35(-0.39%)
Mar 30, 2011	88.67	89.53	88.00	89.48	2,052,834	+1.25(+1.41%)
Mar 29, 2011	87.75	89.02	86.92	88.24	1,626,426	+0.53(+0.61%)
Mar 28, 2011	89.50	89.53	87.37	87.70	2,213,931	-1.34(-1.50%)
Mar 25, 2011	88.45	90.12	87.64	89.04	3,007,891	+1.96(+2.25%)
Mar 24, 2011	85.51	87.49	85.33	87.09	3,044,686	+2.29(+2.70%)
Mar 23, 2011	83.17	84.98	81.67	84.79	2,748,220	+1.79(+2.16%)
Mar 22, 2011	85.70	86.52	82.86	83.00	4,837,177	-2.35(-2.75%)
Mar 21, 2011	83.97	85.96	82.28	85.35	3,604,264	+3.72(+4.55%)
Mar 18, 2011	84.25	84.25	81.58	81.63	2,948,899	-1.21(-1.46%)
Mar 17, 2011	84.05	84.09	82.57	82.84	1,814,908	+0.80(+0.97%)
Mar 16, 2011	83.89	84.86	81.70	82.04	3,821,642	-2.89(-3.41%)
Mar 15, 2011	84.23	85.50	82.16	84.93	3,496,342	-1.98(-2.27%)
Mar 14, 2011	85.85	87.17	84.53	86.91	2,566,770	+0.14(+0.16%)
Mar 11, 2011	85.33	87.13	84.56	86.77	2,538,059	+0.49(+0.57%)
Mar 10, 2011	88.71	88.71	85.80	86.28	3,358,059	-3.50(-3.90%)
Mar 09, 2011	88.82	90.34	87.99	89.78	2,404,110	+0.72(+0.81%)
Mar 08, 2011	88.75	90.06	88.21	89.06	2,328,322	+0.46(+0.52%)
Mar 07, 2011	92.13	92.20	87.27	88.60	3,179,265	-3.09(-3.37%)
Mar 04, 2011	91.50	92.70	90.49	91.69	3,016,314	+0.20(+0.21%)
Mar 03, 2011	88.85	91.88	88.85	91.50	3,472,871	+3.12(+3.53%)
Mar 02, 2011	88.14	89.01	87.30	88.38	2,552,959	+0.18(+0.20%)
Mar 01, 2011	86.75	88.36	85.93	88.20	4,778,730	+2.03(+2.36%)
Feb 28, 2011	86.31	86.97	84.82	86.17	1,705,738	+0.76(+0.89%)
Feb 25, 2011	84.69	86.53	84.21	85.40	1,733,710	+1.79(+2.14%)
Feb 24, 2011	84.20	84.68	82.24	83.62	2,230,789	-0.74(-0.87%)
Feb 23, 2011	86.32	86.92	81.56	84.35	3,754,461	-1.91(-2.22%)
Feb 22, 2011	88.35	88.98	86.01	86.27	2,571,440	-3.25(-3.63%)
Feb 18, 2011	90.04	90.38	88.71	89.51	1,816,734	-0.53(-0.59%)
Feb 17, 2011	89.83	90.77	89.41	90.04	1,843,874	+0.41(+0.45%)
Feb 16, 2011	90.51	90.84	89.14	89.64	2,025,691	-0.22(-0.25%)
Feb 15, 2011	89.39	90.77	89.02	89.86	2,264,185	+0.18(+0.20%)
Feb 14, 2011	90.41	90.62	89.03	89.69	2,964,653	-0.81(-0.89%)
Feb 11, 2011	83.77	90.68	83.06	90.49	8,053,247	+6.27(+7.45%)
Feb 10, 2011	84.69	85.79	83.95	84.22	4,562,384	-0.97(-1.14%)
Feb 09, 2011	83.81	85.80	83.15	85.19	3,440,136	+0.95(+1.12%)
Feb 08, 2011	84.00	86.14	83.24	84.24	6,413,539	+1.52(+1.84%)
Feb 07, 2011	81.88	83.59	81.00	82.72	2,907,927	-0.04(-0.04%)
Feb 04, 2011	82.76	83.59	82.28	82.75	3,137,154	-0.94(-1.12%)
Feb 03, 2011	83.46	84.82	82.63	83.69	3,427,633	+0.37(+0.45%)
Feb 02, 2011	83.75	83.90	82.46	83.32	2,017,884	-0.22(-0.26%)
Feb 01, 2011	82.01	83.76	80.96	83.54	3,203,464	+2.00(+2.45%)
Jan 31, 2011	80.44	82.31	80.41	81.54	2,559,874	+1.28(+1.59%)
Jan 28, 2011	83.72	84.64	80.19	80.27	3,124,223	-3.06(-3.67%)
Jan 27, 2011	83.20	84.11	81.94	83.32	2,398,531	+0.15(+0.18%)
Jan 26, 2011	81.10	83.58	80.50	83.18	2,854,268	+2.69(+3.34%)
Jan 25, 2011	80.43	80.69	78.83	80.48	2,605,351	-0.39(-0.49%)
Jan 24, 2011	81.40	81.91	80.26	80.88	2,067,309	-0.40(-0.49%)
Jan 21, 2011	81.70	82.77	80.88	81.28	2,194,698	-0.20(-0.25%)
Jan 20, 2011	82.39	82.78	79.91	81.48	2,843,612	-1.36(-1.64%)
Jan 19, 2011	83.06	84.95	82.19	82.84	3,506,129	-0.48(-0.57%)
Jan 18, 2011	84.46	85.33	82.90	83.32	2,392,432	+0.03(+0.03%)
Jan 14, 2011	81.58	83.29	81.49	83.29	2,398,332	+1.47(+1.80%)
Jan 13, 2011	83.00	83.54	81.56	81.82	3,353,970	-0.04(-0.05%)
Jan 12, 2011	82.54	82.86	81.00	81.86	2,809,780	-0.22(-0.26%)
Jan 11, 2011	83.94	84.04	81.55	82.07	3,358,026	-1.13(-1.36%)
Jan 10, 2011	82.76	83.88	81.75	83.20	3,111,293	-0.02(-0.03%)
Jan 07, 2011	81.07	83.64	80.88	83.22	5,659,478	+2.85(+3.54%)
Jan 06, 2011	79.85	80.64	78.89	80.38	2,926,304	+0.58(+0.73%)
Jan 05, 2011	78.19	80.39	78.19	79.80	3,744,711	+1.02(+1.29%)
Jan 04, 2011	76.69	78.86	76.64	78.78	5,216,164	+2.38(+3.12%)

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.