Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	78.06	79.12	77.55	78.88	1,803,425	+0.32(+0.41%)
Mar 27, 2013	77.48	79.86	76.33	78.56	4,098,205	+2.47(+3.25%)
Mar 26, 2013	77.18	77.50	75.68	76.09	2,835,102	-0.41(-0.54%)
Mar 25, 2013	80.53	80.57	75.51	76.50	3,981,297	-3.65(-4.55%)
Mar 22, 2013	80.93	81.42	78.39	80.15	3,174,975	-0.90(-1.11%)
Mar 21, 2013	80.13	81.51	79.78	81.05	1,424,706	-0.26(-0.32%)
Mar 20, 2013	81.00	82.50	80.95	81.31	1,509,222	+0.64(+0.79%)
Mar 19, 2013	83.15	83.36	80.00	80.67	3,775,065	-2.10(-2.54%)
Mar 18, 2013	82.47	83.70	82.11	82.77	1,344,178	-1.08(-1.29%)
Mar 15, 2013	84.56	85.91	83.71	83.85	3,871,089	-1.25(-1.47%)
Mar 14, 2013	82.21	85.25	81.69	85.10	5,950,530	+3.73(+4.58%)
Mar 13, 2013	75.44	82.82	75.37	81.37	9,575,074	+6.08(+8.08%)
Mar 12, 2013	75.08	76.18	74.33	75.29	2,104,352	-0.11(-0.15%)
Mar 11, 2013	75.02	75.84	74.65	75.40	1,403,564	+0.84(+1.13%)
Mar 08, 2013	74.37	75.00	73.91	74.56	1,065,093	+0.68(+0.92%)
Mar 07, 2013	74.56	74.92	73.58	73.88	1,487,726	-0.43(-0.58%)
Mar 06, 2013	75.21	75.60	74.29	74.31	1,755,868	-0.56(-0.75%)
Mar 05, 2013	74.01	75.15	73.88	74.87	2,146,977	+1.30(+1.77%)
Mar 04, 2013	73.29	73.99	72.79	73.57	1,440,349	+0.02(+0.03%)
Mar 01, 2013	71.86	73.76	71.34	73.55	1,777,437	+1.72(+2.39%)
Feb 28, 2013	72.75	73.00	71.83	71.83	1,760,788	-0.99(-1.36%)
Feb 27, 2013	71.88	73.55	71.80	72.82	2,092,693	+1.03(+1.43%)
Feb 26, 2013	71.09	72.23	70.43	71.79	2,223,890	-0.59(-0.82%)
Feb 22, 2013	71.98	72.46	71.50	72.38	1,680,662	+1.13(+1.59%)
Feb 21, 2013	71.18	71.79	70.05	71.25	2,486,694	-0.09(-0.13%)
Feb 20, 2013	73.61	74.03	71.23	71.34	3,114,038	-2.32(-3.15%)
Feb 19, 2013	74.95	75.23	73.35	73.66	2,628,424	-1.29(-1.72%)
Feb 15, 2013	73.38	74.96	73.01	74.95	3,713,772	+1.57(+2.14%)
Feb 14, 2013	73.96	74.15	73.25	73.38	3,441,343	-0.90(-1.21%)
Feb 13, 2013	76.59	76.87	73.73	74.28	5,725,500	-2.42(-3.16%)
Feb 12, 2013	76.95	77.52	75.79	76.70	3,088,334	-0.34(-0.44%)
Feb 11, 2013	79.25	79.34	77.02	77.04	3,952,586	-2.15(-2.71%)
Feb 08, 2013	79.05	79.59	78.62	79.19	2,879,418	+0.14(+0.18%)
Feb 07, 2013	78.92	79.50	78.00	79.05	3,349,283	+0.15(+0.19%)
Feb 06, 2013	78.05	78.96	77.90	78.90	2,310,100	+0.95(+1.22%)
Feb 04, 2013	78.35	79.01	77.52	77.95	3,172,808	-0.84(-1.07%)
Feb 01, 2013	77.02	79.07	76.79	78.79	4,816,277	+2.31(+3.02%)
Jan 31, 2013	78.45	79.09	76.25	76.48	7,689,971	-1.17(-1.51%)
Jan 30, 2013	78.66	79.67	77.15	77.65	9,341,409	+0.51(+0.66%)
Jan 29, 2013	78.90	80.00	76.33	77.14	27,783,344	-21.18(-21.54%)
Jan 28, 2013	97.76	99.10	97.66	98.32	5,317,370	-0.68(-0.69%)
Jan 25, 2013	96.57	99.00	96.55	99.00	2,838,058	+3.30(+3.45%)
Jan 24, 2013	94.80	97.49	94.32	95.70	2,387,101	+1.28(+1.36%)
Jan 23, 2013	93.87	95.30	93.35	94.42	1,324,094	+1.64(+1.77%)
Jan 22, 2013	93.65	93.82	91.90	92.78	1,421,195	-1.03(-1.10%)
Jan 18, 2013	95.72	95.72	93.43	93.81	1,670,036	-1.55(-1.63%)
Jan 17, 2013	95.74	96.06	94.82	95.36	1,447,234	+0.11(+0.12%)
Jan 16, 2013	97.22	98.56	95.09	95.25	2,762,908	-2.46(-2.52%)
Jan 15, 2013	95.86	97.94	95.80	97.71	1,844,298	+0.60(+0.62%)
Jan 14, 2013	94.24	97.12	94.24	97.11	1,548,288	+1.49(+1.56%)
Jan 11, 2013	95.30	96.24	94.68	95.62	941,001	-0.32(-0.33%)
Jan 10, 2013	95.76	96.74	94.91	95.94	2,229,227	+1.07(+1.13%)
Jan 09, 2013	92.77	94.88	92.77	94.87	1,842,891	+2.12(+2.29%)
Jan 08, 2013	92.03	93.11	91.00	92.75	1,969,454	+0.73(+0.79%)
Jan 07, 2013	92.80	93.24	91.16	92.02	1,268,333	-1.19(-1.28%)
Jan 04, 2013	92.38	93.55	91.15	93.21	1,721,226	+1.27(+1.38%)
Jan 03, 2013	94.71	94.79	91.41	91.94	1,888,795	-2.99(-3.15%)

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.