Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	88.76	89.71	87.69	89.14	2,037,594	-0.35(-0.39%)
Mar 30, 2011	88.67	89.53	88.00	89.49	2,052,732	+1.25(+1.41%)
Mar 29, 2011	87.76	89.03	86.92	88.24	1,626,345	+0.53(+0.61%)
Mar 28, 2011	89.50	89.53	87.37	87.71	2,213,820	-1.34(-1.50%)
Mar 25, 2011	88.46	90.13	87.64	89.05	3,007,741	+1.96(+2.25%)
Mar 24, 2011	85.51	87.50	85.33	87.09	3,044,534	+2.29(+2.70%)
Mar 23, 2011	83.17	84.99	81.67	84.80	2,748,083	+1.79(+2.16%)
Mar 22, 2011	85.70	86.52	82.86	83.00	4,836,936	-2.35(-2.75%)
Mar 21, 2011	83.98	85.97	82.28	85.35	3,604,084	+3.72(+4.55%)
Mar 18, 2011	84.26	84.26	81.59	81.64	2,948,752	-1.21(-1.46%)
Mar 17, 2011	84.06	84.10	82.57	82.84	1,814,817	+0.80(+0.97%)
Mar 16, 2011	83.89	84.86	81.70	82.04	3,821,452	-2.90(-3.41%)
Mar 15, 2011	84.24	85.50	82.16	84.94	3,496,168	-1.98(-2.27%)
Mar 14, 2011	85.86	87.17	84.54	86.92	2,566,642	+0.14(+0.16%)
Mar 11, 2011	85.34	87.13	84.57	86.78	2,537,933	+0.49(+0.57%)
Mar 10, 2011	88.71	88.71	85.80	86.28	3,357,891	-3.50(-3.90%)
Mar 09, 2011	88.82	90.34	88.00	89.79	2,403,990	+0.72(+0.81%)
Mar 08, 2011	88.76	90.06	88.21	89.07	2,328,206	+0.46(+0.52%)
Mar 07, 2011	92.14	92.21	87.27	88.60	3,179,107	-3.09(-3.37%)
Mar 04, 2011	91.50	92.71	90.49	91.70	3,016,164	+0.20(+0.21%)
Mar 03, 2011	88.85	91.89	88.85	91.50	3,472,698	+3.12(+3.53%)
Mar 02, 2011	88.15	89.02	87.30	88.38	2,552,832	+0.18(+0.20%)
Mar 01, 2011	86.75	88.37	85.93	88.21	4,778,491	+2.03(+2.36%)
Feb 28, 2011	86.31	86.97	84.82	86.17	1,705,653	+0.76(+0.89%)
Feb 25, 2011	84.69	86.54	84.21	85.41	1,733,623	+1.79(+2.14%)
Feb 24, 2011	84.20	84.68	82.25	83.62	2,230,678	-0.74(-0.87%)
Feb 23, 2011	86.33	86.92	81.57	84.36	3,754,273	-1.91(-2.22%)
Feb 22, 2011	88.35	88.98	86.01	86.27	2,571,311	-3.25(-3.63%)
Feb 18, 2011	90.05	90.39	88.71	89.52	1,816,643	-0.53(-0.59%)
Feb 17, 2011	89.84	90.77	89.41	90.05	1,843,782	+0.41(+0.45%)
Feb 16, 2011	90.52	90.85	89.14	89.64	2,025,590	-0.22(-0.25%)
Feb 15, 2011	89.40	90.78	89.03	89.87	2,264,072	+0.18(+0.20%)
Feb 14, 2011	90.41	90.62	89.04	89.69	2,964,505	-0.81(-0.89%)
Feb 11, 2011	83.78	90.69	83.07	90.50	8,052,845	+6.27(+7.45%)
Feb 10, 2011	84.69	85.79	83.95	84.22	4,562,156	-0.97(-1.14%)
Feb 09, 2011	83.81	85.81	83.15	85.19	3,439,964	+0.95(+1.12%)
Feb 08, 2011	84.01	86.14	83.24	84.24	6,413,219	+1.52(+1.84%)
Feb 07, 2011	81.88	83.59	81.00	82.72	2,907,782	-0.03(-0.04%)
Feb 04, 2011	82.77	83.59	82.28	82.76	3,136,997	-0.94(-1.12%)
Feb 03, 2011	83.46	84.82	82.63	83.70	3,427,462	+0.37(+0.45%)
Feb 02, 2011	83.75	83.91	82.46	83.33	2,017,784	-0.22(-0.26%)
Feb 01, 2011	82.02	83.77	80.96	83.54	3,203,304	+2.00(+2.45%)
Jan 31, 2011	80.45	82.31	80.41	81.55	2,559,746	+1.28(+1.59%)
Jan 28, 2011	83.73	84.64	80.19	80.27	3,124,067	-3.06(-3.67%)
Jan 27, 2011	83.21	84.11	81.95	83.33	2,398,411	+0.15(+0.18%)
Jan 26, 2011	81.10	83.59	80.51	83.18	2,854,125	+2.69(+3.34%)
Jan 25, 2011	80.43	80.70	78.83	80.49	2,605,221	-0.39(-0.49%)
Jan 24, 2011	81.41	81.92	80.26	80.88	2,067,205	-0.40(-0.49%)
Jan 21, 2011	81.71	82.77	80.89	81.28	2,194,589	-0.20(-0.25%)
Jan 20, 2011	82.39	82.78	79.91	81.48	2,843,470	-1.36(-1.64%)
Jan 19, 2011	83.06	84.95	82.20	82.84	3,505,954	-0.48(-0.57%)
Jan 18, 2011	84.47	85.34	82.91	83.32	2,392,312	+0.03(+0.03%)
Jan 14, 2011	81.59	83.29	81.49	83.29	2,398,213	+1.47(+1.80%)
Jan 13, 2011	83.00	83.54	81.56	81.82	3,353,803	-0.04(-0.05%)
Jan 12, 2011	82.54	82.86	81.00	81.86	2,809,639	-0.22(-0.26%)
Jan 11, 2011	83.94	84.05	81.55	82.08	3,357,859	-1.13(-1.36%)
Jan 10, 2011	82.77	83.89	81.76	83.21	3,111,138	-0.02(-0.03%)
Jan 07, 2011	81.08	83.65	80.88	83.23	5,659,196	+2.85(+3.54%)
Jan 06, 2011	79.86	80.65	78.90	80.38	2,926,158	+0.58(+0.73%)
Jan 05, 2011	78.20	80.40	78.20	79.80	3,744,524	+1.02(+1.29%)
Jan 04, 2011	76.70	78.86	76.65	78.78	5,215,904	+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.