Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	74.92	75.01	73.88	74.04	7,392,241	-1.29(-1.71%)
Apr 27, 2012	75.64	75.68	75.00	75.33	5,884,116	+0.12(+0.16%)
Apr 26, 2012	74.90	75.32	74.20	75.20	10,157,212	+0.68(+0.92%)
Apr 25, 2012	76.98	77.16	73.70	74.52	22,108,718	-3.57(-4.58%)
Apr 24, 2012	77.27	78.37	77.16	78.09	7,897,527	+1.08(+1.40%)
Apr 23, 2012	76.60	77.11	75.73	77.01	7,581,899	-0.60(-0.77%)
Apr 20, 2012	77.64	78.25	77.52	77.61	5,578,794	+0.27(+0.34%)
Apr 19, 2012	78.68	79.08	76.63	77.34	7,812,727	-1.00(-1.28%)
Apr 18, 2012	77.23	78.72	77.23	78.35	6,790,768	+0.57(+0.74%)
Apr 17, 2012	77.41	78.34	76.56	77.77	7,416,963	+1.20(+1.56%)
Apr 16, 2012	77.42	78.17	76.16	76.57	9,497,554	+0.61(+0.80%)
Apr 13, 2012	76.16	76.70	75.50	75.96	8,812,188	-0.39(-0.52%)
Apr 12, 2012	73.30	76.40	73.27	76.36	12,487,017	+3.36(+4.61%)
Apr 11, 2012	73.01	73.53	72.27	72.99	8,611,930	+0.95(+1.31%)
Apr 10, 2012	74.28	74.36	71.60	72.05	12,770,843	-2.25(-3.03%)
Apr 09, 2012	74.30	74.82	73.75	74.30	8,831,591	-1.65(-2.17%)
Apr 05, 2012	75.84	76.86	75.62	75.95	6,379,478	-0.28(-0.37%)
Apr 04, 2012	75.16	76.65	74.85	76.23	7,782,661	+0.04(+0.05%)
Apr 03, 2012	77.22	77.54	75.92	76.19	8,122,894	-0.75(-0.97%)
Apr 02, 2012	76.04	77.43	75.35	76.94	7,264,798	+0.52(+0.69%)
Mar 30, 2012	76.55	76.71	75.74	76.42	6,666,247	+0.36(+0.47%)
Mar 29, 2012	74.34	76.24	74.24	76.06	11,586,513	+1.26(+1.69%)
Mar 28, 2012	77.45	77.46	74.29	74.79	14,280,804	-2.73(-3.52%)
Mar 27, 2012	77.97	78.60	77.39	77.52	5,870,350	-0.50(-0.63%)
Mar 26, 2012	78.05	78.70	77.56	78.02	6,371,323	+0.66(+0.85%)
Mar 23, 2012	76.47	77.92	73.99	77.36	8,399,285	+1.00(+1.32%)
Mar 22, 2012	76.96	77.43	75.83	76.35	13,170,103	-1.84(-2.36%)
Mar 21, 2012	79.52	79.88	78.20	78.20	11,046,911	-1.26(-1.59%)
Mar 20, 2012	80.34	80.35	79.28	79.46	11,272,124	-2.13(-2.61%)
Mar 19, 2012	81.42	81.85	80.91	81.59	6,602,331	+0.11(+0.13%)
Mar 16, 2012	81.80	81.96	81.09	81.48	8,053,332	+0.09(+0.11%)
Mar 15, 2012	80.98	81.41	79.91	81.39	7,410,320	+0.85(+1.05%)
Mar 14, 2012	81.22	81.39	79.82	80.54	8,615,921	-0.74(-0.91%)
Mar 13, 2012	78.72	81.34	78.42	81.28	11,259,621	+3.13(+4.00%)
Mar 12, 2012	78.99	79.59	77.97	78.15	9,058,851	-0.92(-1.16%)
Mar 09, 2012	79.54	79.69	78.77	79.07	9,100,620	-0.04(-0.05%)
Mar 08, 2012	78.62	79.31	77.95	79.11	8,602,185	+1.43(+1.85%)
Mar 07, 2012	76.52	77.92	76.27	77.68	10,259,400	+1.69(+2.22%)
Mar 06, 2012	76.45	76.88	75.47	75.99	17,577,114	-2.98(-3.78%)
Mar 05, 2012	80.02	80.28	78.57	78.98	11,640,424	-1.72(-2.13%)
Mar 02, 2012	81.18	81.74	80.20	80.70	7,533,972	-0.65(-0.79%)
Mar 01, 2012	82.26	82.77	81.07	81.34	10,405,895	-0.59(-0.72%)
Feb 29, 2012	83.31	83.50	81.55	81.93	9,448,213	-1.11(-1.34%)
Feb 28, 2012	83.08	83.37	82.64	83.04	5,594,169	+0.09(+0.11%)
Feb 27, 2012	82.38	83.58	82.18	82.95	6,843,644	-0.27(-0.32%)
Feb 24, 2012	83.42	83.90	82.98	83.22	6,236,639	-0.14(-0.17%)
Feb 23, 2012	83.13	83.54	82.50	83.36	7,060,076	+0.28(+0.34%)
Feb 22, 2012	82.33	83.54	82.14	83.08	6,976,303	+0.58(+0.70%)
Feb 21, 2012	82.14	83.53	82.06	82.50	10,482,026	+0.75(+0.92%)
Feb 17, 2012	82.05	82.14	81.09	81.75	5,988,781	-0.01(-0.01%)
Feb 16, 2012	80.86	81.82	80.63	81.75	7,609,862	+1.03(+1.27%)
Feb 15, 2012	82.13	82.28	80.30	80.73	11,432,498	-1.38(-1.68%)
Feb 14, 2012	81.29	82.13	81.22	82.11	8,956,074	+0.54(+0.66%)
Feb 13, 2012	80.85	81.68	80.12	81.57	7,948,496	+1.40(+1.74%)
Feb 10, 2012	79.64	80.19	79.15	80.17	8,854,760	-0.77(-0.96%)
Feb 09, 2012	82.06	82.24	80.77	80.94	10,546,840	-0.87(-1.06%)
Feb 08, 2012	81.65	82.02	81.22	81.81	5,728,505	+0.17(+0.20%)
Feb 07, 2012	81.10	81.85	80.70	81.65	7,150,473	+0.02(+0.03%)
Feb 06, 2012	81.24	81.96	80.92	81.62	7,010,854	-0.11(-0.14%)
Feb 03, 2012	80.47	82.25	80.28	81.74	14,255,533	+2.59(+3.27%)
Feb 02, 2012	79.49	79.64	78.82	79.15	7,144,489	-0.14(-0.17%)

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.