Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2012	1590	1596	1589	1596	0	+0.00(+0.00%)
Mar 30, 2012	1590	1596	1589	1596	232,123,200	+10.89(+0.69%)
Mar 29, 2012	1584	1585	1582	1585	118,612,800	+1.69(+0.11%)
Mar 28, 2012	1588	1590	1583	1584	105,048,000	-4.35(-0.27%)
Mar 27, 2012	1586	1591	1586	1588	156,122,000	+5.12(+0.32%)
Mar 26, 2012	1586	1588	1583	1583	103,259,200	-2.85(-0.18%)
Mar 25, 2012	1584	1587	1583	1586	0	+0.00(+0.00%)
Mar 24, 2012	1584	1587	1583	1586	0	+0.00(+0.00%)
Mar 23, 2012	1584	1587	1583	1586	87,569,200	+2.59(+0.16%)
Mar 22, 2012	1581	1587	1580	1583	116,544,200	+0.71(+0.04%)
Mar 21, 2012	1575	1583	1573	1583	123,548,000	+4.91(+0.31%)
Mar 20, 2012	1575	1580	1574	1578	141,380,992	+4.02(+0.26%)
Mar 19, 2012	1574	1579	1571	1574	128,642,800	+2.20(+0.14%)
Mar 18, 2012	1580	1584	1571	1571	0	+0.00(+0.00%)
Mar 17, 2012	1580	1584	1571	1571	0	+0.00(+0.00%)
Mar 16, 2012	1580	1584	1571	1571	196,145,600	-7.98(-0.51%)
Mar 15, 2012	1576	1579	1575	1579	170,006,592	+3.67(+0.23%)
Mar 14, 2012	1570	1576	1568	1576	168,270,400	+11.69(+0.75%)
Mar 13, 2012	1565	1569	1563	1564	129,608,400	-0.73(-0.05%)
Mar 12, 2012	1580	1580	1564	1565	151,570,592	-14.25(-0.90%)
Mar 11, 2012	1579	1582	1577	1579	0	+0.00(+0.00%)
Mar 10, 2012	1579	1582	1577	1579	103,240,200	+0.64(+0.04%)
Mar 09, 2012	1576	1580	1576	1578	128,180,400	+3.53(+0.22%)
Mar 08, 2012	1585	1585	1572	1575	173,145,200	-15.08(-0.95%)
Mar 07, 2012	1589	1590	1581	1590	173,370,000	+0.69(+0.04%)
Mar 06, 2012	1587	1595	1586	1589	137,681,200	+0.00(+0.00%)
Mar 05, 2012	1587	1595	1586	1589	0	+5.44(+0.34%)
Mar 04, 2012	1575	1587	1575	1584	0	+0.00(+0.00%)
Mar 03, 2012	1575	1587	1575	1584	173,803,200	+10.33(+0.66%)
Mar 02, 2012	1569	1576	1569	1573	189,553,408	+3.80(+0.24%)
Mar 01, 2012	1558	1574	1558	1570	329,668,800	+12.92(+0.83%)
Feb 29, 2012	1562	1562	1553	1557	122,671,200	-2.31(-0.15%)
Feb 28, 2012	1561	1566	1558	1559	122,579,600	+0.00(+0.00%)
Feb 27, 2012	1561	1566	1558	1559	0	+0.27(+0.02%)
Feb 26, 2012	1557	1560	1554	1559	0	+0.00(+0.00%)
Feb 25, 2012	1557	1560	1554	1559	151,916,800	+2.11(+0.14%)
Feb 24, 2012	1559	1562	1557	1557	174,455,600	-3.86(-0.25%)
Feb 23, 2012	1564	1565	1559	1561	138,061,200	-3.26(-0.21%)
Feb 22, 2012	1563	1565	1558	1564	134,445,200	+3.21(+0.21%)
Feb 21, 2012	1558	1563	1557	1561	114,114,800	+0.00(+0.00%)
Feb 20, 2012	1558	1563	1557	1561	0	+3.42(+0.22%)
Feb 19, 2012	1554	1560	1554	1557	0	+0.00(+0.00%)
Feb 18, 2012	1554	1560	1554	1557	134,132,000	+6.66(+0.43%)
Feb 17, 2012	1558	1559	1549	1550	145,222,800	-10.81(-0.69%)
Feb 16, 2012	1567	1567	1559	1561	149,606,208	-4.75(-0.30%)
Feb 15, 2012	1565	1566	1561	1566	138,943,200	+3.23(+0.21%)
Feb 14, 2012	1560	1563	1558	1563	115,156,400	+0.00(+0.00%)
Feb 13, 2012	1560	1563	1563	1563	0	+1.16(+0.07%)
Feb 12, 2012	1563	1562	1562	1562	0	+0.00(+0.00%)
Feb 11, 2012	1563	1565	1559	1562	148,370,000	-3.66(-0.23%)
Feb 10, 2012	1555	1565	1551	1565	180,089,600	+12.14(+0.78%)
Feb 09, 2012	1542	1554	1542	1553	230,225,200	+46.22(+3.07%)
Feb 08, 2012	1507	1512	1505	1507	0	-31.81(-2.07%)
Feb 07, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 06, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 05, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 04, 2012	1538	1541	1526	1539	156,296,800	+1.68(+0.11%)
Feb 03, 2012	1527	1541	1527	1537	210,179,200	+0.00(+0.00%)
Feb 02, 2012	1527	1541	1527	1537	0	+15.80(+1.04%)
Feb 01, 2012	1517	1521	1509	1521	191,854,400	+7.74(+0.51%)
Jan 31, 2012	1519	1524	1512	1514	105,029,600	+0.00(+0.00%)
Jan 30, 2012	1519	1524	1512	1514	0	-7.35(-0.48%)
Jan 29, 2012	1524	1524	1519	1521	0	+0.00(+0.00%)
Jan 28, 2012	1524	1524	1519	1521	117,317,200	-2.96(-0.19%)
Jan 27, 2012	1521	1524	1520	1524	107,531,200	+4.10(+0.27%)
Jan 26, 2012	1524	1528	1518	1520	106,799,200	+0.00(+0.00%)
Jan 25, 2012	1524	1528	1518	1520	0	-2.90(-0.19%)
Jan 24, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 23, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 22, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 21, 2012	1518	1523	1517	1523	119,046,800	+5.85(+0.39%)
Jan 20, 2012	1516	1522	1514	1517	143,123,200	-0.57(-0.04%)
Jan 19, 2012	1517	1519	1513	1517	142,996,000	-1.98(-0.13%)
Jan 18, 2012	1510	1520	1510	1519	120,103,400	+10.30(+0.68%)
Jan 17, 2012	1520	1521	1509	1509	91,411,400	+0.00(+0.00%)
Jan 16, 2012	1520	1521	1509	1509	0	-14.01(-0.92%)
Jan 15, 2012	1526	1526	1522	1523	0	+0.00(+0.00%)
Jan 14, 2012	1526	1526	1522	1523	111,397,600	-2.49(-0.16%)
Jan 13, 2012	1521	1526	1521	1526	106,805,200	+3.27(+0.21%)
Jan 12, 2012	1522	1524	1519	1522	141,031,808	+0.30(+0.02%)
Jan 11, 2012	1520	1524	1519	1522	125,821,200	+0.26(+0.02%)
Jan 10, 2012	1515	1522	1513	1522	108,655,600	+0.00(+0.00%)
Jan 09, 2012	1515	1522	1513	1522	0	+7.60(+0.50%)
Jan 08, 2012	1513	1515	1509	1514	0	+0.00(+0.00%)
Jan 07, 2012	1513	1515	1509	1514	83,640,000	-0.30(-0.02%)
Jan 06, 2012	1507	1515	1505	1514	85,528,000	+10.21(+0.68%)
Jan 05, 2012	1518	1525	1502	1504	101,556,200	-9.32(-0.62%)
Jan 04, 2012	1524	1524	1512	1514	77,480,000	-17.19(-1.12%)

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.