Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	80.69	80.84	79.76	79.80	2,716,128	-0.75(-0.93%)
Mar 29, 2012	79.60	80.63	79.42	80.55	1,564,386	+0.37(+0.46%)
Mar 28, 2012	80.36	80.78	79.75	80.18	1,684,228	-0.12(-0.15%)
Mar 27, 2012	79.85	80.56	79.80	80.29	1,838,822	+0.65(+0.81%)
Mar 26, 2012	79.25	79.86	79.19	79.65	2,299,454	+1.11(+1.41%)
Mar 23, 2012	78.38	79.03	77.83	78.54	1,683,091	+0.18(+0.23%)
Mar 22, 2012	78.21	78.80	78.18	78.36	2,198,420	-0.53(-0.67%)
Mar 21, 2012	79.25	79.42	78.78	78.88	1,457,882	-0.32(-0.40%)
Mar 20, 2012	79.00	79.35	78.81	79.20	1,809,482	-0.08(-0.10%)
Mar 19, 2012	79.64	79.76	78.96	79.28	1,903,444	-0.33(-0.41%)
Mar 16, 2012	79.72	80.03	79.25	79.61	1,737,151	+0.08(+0.10%)
Mar 15, 2012	79.31	79.53	78.69	79.53	1,327,695	+0.15(+0.18%)
Mar 14, 2012	78.85	79.72	78.54	79.39	1,585,250	+0.54(+0.68%)
Mar 13, 2012	79.00	79.22	78.12	78.85	2,060,396	+0.16(+0.21%)
Mar 12, 2012	78.88	79.14	78.21	78.68	2,930,985	+0.13(+0.16%)
Mar 09, 2012	77.65	79.18	77.61	78.56	3,069,465	+0.76(+0.98%)
Mar 08, 2012	75.86	78.10	75.77	77.79	2,677,961	+2.32(+3.07%)
Mar 07, 2012	74.94	75.65	74.34	75.48	3,163,176	+0.66(+0.89%)
Mar 06, 2012	74.34	75.06	74.13	74.81	2,018,429	+0.03(+0.04%)
Mar 05, 2012	74.65	75.36	74.42	74.78	1,052,416	+0.07(+0.10%)
Mar 02, 2012	76.09	76.31	74.34	74.71	3,221,561	-1.59(-2.09%)
Mar 01, 2012	75.91	76.43	75.53	76.30	2,041,364	+0.37(+0.49%)
Feb 29, 2012	75.27	76.28	74.69	75.93	3,368,822	+0.94(+1.25%)
Feb 28, 2012	74.48	75.38	73.93	74.99	1,657,618	+0.52(+0.70%)
Feb 27, 2012	73.79	74.67	73.58	74.48	1,444,185	+0.10(+0.13%)
Feb 24, 2012	73.71	74.54	73.11	74.38	1,721,456	+0.82(+1.11%)
Feb 23, 2012	73.33	73.87	73.20	73.56	1,206,662	+0.14(+0.19%)
Feb 22, 2012	73.99	74.25	73.22	73.42	1,298,791	-0.34(-0.47%)
Feb 21, 2012	74.85	74.99	73.41	73.77	1,216,623	-1.12(-1.50%)
Feb 17, 2012	73.58	75.16	73.52	74.89	2,643,015	+1.41(+1.93%)
Feb 16, 2012	73.76	73.76	73.11	73.48	1,650,242	-0.26(-0.36%)
Feb 15, 2012	74.28	74.48	73.51	73.74	1,205,881	-0.51(-0.68%)
Feb 14, 2012	73.53	74.75	73.53	74.25	1,350,953	+0.18(+0.24%)
Feb 13, 2012	74.00	74.26	73.29	74.07	1,402,723	+0.29(+0.39%)
Feb 10, 2012	74.13	74.29	73.57	73.78	1,382,705	-0.77(-1.03%)
Feb 09, 2012	75.09	75.09	74.18	74.55	1,208,716	-0.59(-0.78%)
Feb 08, 2012	75.10	75.24	74.81	75.14	1,506,585	+0.14(+0.18%)
Feb 07, 2012	74.28	75.06	74.22	75.00	2,358,364	+0.35(+0.47%)
Feb 06, 2012	73.11	74.67	73.08	74.65	2,973,619	+1.36(+1.86%)
Feb 03, 2012	74.76	75.00	72.94	73.29	3,472,668	-1.39(-1.86%)
Feb 02, 2012	75.04	75.05	74.15	74.67	1,842,137	-0.43(-0.57%)
Feb 01, 2012	74.38	75.23	74.15	75.10	2,791,355	+0.98(+1.32%)
Jan 31, 2012	75.20	75.55	73.21	74.12	5,364,499	+2.75(+3.85%)
Jan 30, 2012	71.70	71.76	70.79	71.37	2,083,776	-0.56(-0.78%)
Jan 27, 2012	71.24	72.43	71.23	71.94	2,577,008	+0.68(+0.95%)
Jan 26, 2012	70.66	71.74	70.09	71.26	3,567,302	+0.64(+0.91%)
Jan 25, 2012	69.39	70.71	69.10	70.61	1,902,737	+1.18(+1.70%)
Jan 24, 2012	69.03	69.70	68.93	69.43	1,838,590	+0.01(+0.01%)
Jan 23, 2012	69.30	70.26	69.30	69.42	1,607,475	+0.03(+0.04%)
Jan 20, 2012	68.84	69.99	68.73	69.40	3,550,960	+0.56(+0.82%)
Jan 19, 2012	68.90	69.04	67.93	68.83	3,623,023	-0.07(-0.11%)
Jan 18, 2012	69.99	69.99	68.59	68.91	3,598,341	-1.34(-1.91%)
Jan 17, 2012	70.78	71.11	70.10	70.25	1,857,523	+0.19(+0.27%)
Jan 13, 2012	70.50	70.65	69.72	70.06	2,973,945	-0.83(-1.16%)
Jan 12, 2012	71.75	71.80	70.87	70.88	1,376,378	-0.56(-0.79%)
Jan 11, 2012	71.86	72.00	71.30	71.45	1,170,718	-0.83(-1.14%)
Jan 10, 2012	72.72	73.32	71.92	72.27	2,223,541	-0.06(-0.09%)
Jan 09, 2012	71.18	72.47	70.95	72.33	2,086,713	+0.98(+1.37%)
Jan 06, 2012	70.58	71.44	70.42	71.36	1,535,940	+0.77(+1.09%)
Jan 05, 2012	71.31	71.37	70.48	70.58	2,694,141	-1.14(-1.59%)

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.