Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	93.49	93.89	91.81	92.63	1,738,942	-0.04(-0.04%)
Mar 29, 2012	92.70	93.03	91.14	92.67	2,050,904	-0.98(-1.05%)
Mar 28, 2012	95.62	95.70	92.27	93.65	2,926,717	-1.90(-1.99%)
Mar 27, 2012	96.28	96.77	95.44	95.55	2,091,349	-0.88(-0.92%)
Mar 26, 2012	94.71	97.32	94.59	96.43	3,724,812	+2.54(+2.71%)
Mar 23, 2012	94.35	94.51	93.35	93.89	1,473,248	-0.18(-0.19%)
Mar 22, 2012	94.95	96.32	93.44	94.07	1,827,888	-1.53(-1.60%)
Mar 21, 2012	95.10	96.40	94.73	95.59	2,237,897	+0.64(+0.67%)
Mar 20, 2012	94.97	95.45	93.49	94.96	2,450,716	-0.95(-0.99%)
Mar 19, 2012	93.90	96.96	93.90	95.91	2,678,361	+1.73(+1.84%)
Mar 16, 2012	95.10	95.69	93.71	94.18	2,507,038	-0.77(-0.81%)
Mar 15, 2012	93.02	95.56	92.99	94.95	2,665,514	+1.42(+1.52%)
Mar 14, 2012	93.27	93.87	92.86	93.52	2,313,641	+0.56(+0.60%)
Mar 13, 2012	92.46	93.64	92.00	92.97	4,030,684	+3.16(+3.52%)
Mar 12, 2012	89.84	90.92	89.08	89.81	2,495,512	+0.21(+0.23%)
Mar 09, 2012	91.45	91.96	89.21	89.60	2,771,452	-1.93(-2.11%)
Mar 08, 2012	91.84	92.17	90.87	91.53	2,832,773	+0.83(+0.92%)
Mar 07, 2012	89.96	91.50	89.91	90.70	3,088,190	+2.14(+2.42%)
Mar 06, 2012	88.99	89.56	87.98	88.55	3,220,980	-2.50(-2.75%)
Mar 05, 2012	93.87	94.92	90.74	91.05	4,260,193	-3.35(-3.55%)
Mar 02, 2012	92.13	98.35	91.40	94.41	19,069,216	+3.86(+4.27%)
Mar 01, 2012	89.01	91.52	88.73	90.54	5,813,793	+2.61(+2.97%)
Feb 29, 2012	86.42	88.90	86.08	87.93	6,077,499	+2.56(+3.00%)
Feb 28, 2012	86.33	86.91	85.37	85.37	4,177,894	-1.06(-1.23%)
Feb 27, 2012	87.09	87.23	86.29	86.43	2,606,483	-1.17(-1.34%)
Feb 24, 2012	86.74	88.64	86.64	87.61	2,813,746	+1.31(+1.51%)
Feb 23, 2012	87.29	87.63	85.89	86.30	2,553,654	-1.04(-1.19%)
Feb 22, 2012	87.91	89.04	86.93	87.34	3,155,742	-1.23(-1.39%)
Feb 21, 2012	88.01	90.19	87.52	88.57	11,252,363	+4.98(+5.95%)
Feb 17, 2012	84.71	85.19	83.41	83.59	2,851,491	+0.01(+0.02%)
Feb 16, 2012	82.77	83.75	82.06	83.58	2,264,863	+0.93(+1.13%)
Feb 15, 2012	82.69	83.63	82.38	82.64	3,033,523	+0.19(+0.22%)
Feb 14, 2012	81.45	82.97	80.99	82.46	2,852,329	+0.82(+1.00%)
Feb 13, 2012	83.62	83.63	81.23	81.64	5,056,295	-1.95(-2.33%)
Feb 10, 2012	83.07	84.34	82.72	83.59	2,178,308	-0.29(-0.34%)
Feb 09, 2012	85.05	85.14	83.60	83.88	2,903,120	-0.78(-0.92%)
Feb 08, 2012	83.63	84.67	83.23	84.65	3,155,476	+1.45(+1.75%)
Feb 07, 2012	83.07	84.51	83.07	83.20	2,965,404	-0.12(-0.14%)
Feb 06, 2012	84.51	84.82	82.74	83.32	4,476,937	-1.59(-1.87%)
Feb 03, 2012	86.40	86.57	84.47	84.91	9,842,390	-4.28(-4.80%)
Feb 02, 2012	87.53	89.21	86.47	89.19	5,730,177	+2.24(+2.57%)
Feb 01, 2012	86.65	87.76	85.53	86.95	4,423,008	+1.86(+2.19%)
Jan 31, 2012	86.47	86.88	84.82	85.09	2,219,715	-0.13(-0.16%)
Jan 30, 2012	85.90	86.08	82.82	85.22	3,914,627	-2.70(-3.07%)
Jan 27, 2012	87.87	88.61	87.23	87.93	1,913,831	-0.06(-0.07%)
Jan 26, 2012	89.71	91.03	87.39	87.98	3,223,273	-0.94(-1.05%)
Jan 25, 2012	87.53	89.48	86.75	88.92	3,255,789	+1.44(+1.65%)
Jan 24, 2012	86.23	88.10	85.48	87.48	3,382,759	+0.89(+1.02%)
Jan 23, 2012	85.50	88.29	85.39	86.60	3,373,730	+1.33(+1.56%)
Jan 20, 2012	86.60	86.96	85.05	85.27	2,057,146	-1.39(-1.60%)
Jan 19, 2012	87.60	87.93	85.66	86.66	2,916,382	+0.40(+0.46%)
Jan 18, 2012	82.90	86.54	82.70	86.26	4,033,008	+3.63(+4.39%)
Jan 17, 2012	81.57	83.95	81.49	82.63	4,684,676	+2.99(+3.76%)
Jan 13, 2012	79.99	81.47	79.23	79.64	3,577,726	-1.44(-1.78%)
Jan 12, 2012	79.00	81.92	77.25	81.08	9,444,262	-1.54(-1.87%)
Jan 11, 2012	79.01	82.82	78.96	82.62	3,502,403	+3.22(+4.05%)
Jan 10, 2012	80.61	80.71	78.89	79.40	2,300,114	+0.66(+0.83%)
Jan 09, 2012	79.29	79.75	78.19	78.75	2,122,986	-0.22(-0.28%)
Jan 06, 2012	81.89	82.11	78.81	78.97	4,144,212	-2.88(-3.52%)
Jan 05, 2012	82.08	82.30	80.73	81.85	3,042,813	-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.