Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	90.73	90.73	89.87	90.62	829,388	-0.41(-0.45%)
Apr 27, 2012	90.71	91.41	90.38	91.03	680,950	+0.78(+0.87%)
Apr 26, 2012	89.85	90.47	89.53	90.25	760,000	+0.11(+0.13%)
Apr 25, 2012	90.24	90.24	89.54	90.13	1,008,672	+0.53(+0.59%)
Apr 24, 2012	87.86	89.61	87.68	89.61	1,449,208	+1.92(+2.19%)
Apr 23, 2012	87.77	88.05	87.01	87.68	1,172,175	-0.70(-0.79%)
Apr 20, 2012	87.29	88.75	87.22	88.38	1,077,049	+1.23(+1.41%)
Apr 19, 2012	87.23	87.82	86.79	87.15	1,021,937	+0.11(+0.12%)
Apr 18, 2012	87.30	87.96	86.92	87.04	812,385	-0.64(-0.73%)
Apr 17, 2012	87.54	88.06	86.90	87.68	780,051	+0.44(+0.51%)
Apr 16, 2012	86.92	87.87	86.89	87.24	889,014	+0.72(+0.83%)
Apr 13, 2012	87.23	87.42	86.52	86.52	834,079	-0.75(-0.86%)
Apr 12, 2012	86.55	87.29	86.06	87.27	1,030,539	+0.73(+0.84%)
Apr 11, 2012	85.77	86.62	85.43	86.54	1,168,644	+1.58(+1.85%)
Apr 10, 2012	85.81	86.03	84.91	84.97	1,601,167	-0.80(-0.93%)
Apr 09, 2012	85.22	86.24	84.83	85.77	805,418	-0.49(-0.56%)
Apr 05, 2012	86.16	86.53	85.95	86.25	649,120	-0.16(-0.19%)
Apr 04, 2012	86.89	87.19	86.19	86.42	881,019	-1.10(-1.26%)
Apr 03, 2012	87.49	87.79	87.04	87.52	1,120,958	-0.29(-0.33%)
Apr 02, 2012	87.16	87.88	86.94	87.81	1,144,090	+0.41(+0.47%)
Mar 30, 2012	87.46	87.63	87.04	87.40	1,485,143	+0.38(+0.44%)
Mar 29, 2012	86.10	87.08	85.94	87.02	937,467	+0.34(+0.39%)
Mar 28, 2012	86.63	87.08	85.90	86.68	1,327,288	-0.15(-0.17%)
Mar 27, 2012	87.22	87.42	86.54	86.84	1,085,079	-0.39(-0.44%)
Mar 26, 2012	87.52	87.85	86.87	87.22	1,423,562	+0.52(+0.60%)
Mar 23, 2012	85.97	86.99	85.63	86.70	1,258,692	+0.99(+1.16%)
Mar 22, 2012	86.02	86.09	85.41	85.71	1,362,253	-0.90(-1.04%)
Mar 21, 2012	86.75	87.18	86.37	86.61	1,364,418	-0.13(-0.15%)
Mar 20, 2012	86.30	86.95	86.09	86.75	1,048,776	+0.14(+0.16%)
Mar 19, 2012	86.28	87.06	85.96	86.61	1,703,166	+0.25(+0.29%)
Mar 16, 2012	85.41	86.38	85.00	86.36	2,779,569	+1.71(+2.02%)
Mar 15, 2012	84.46	84.76	83.52	84.65	1,586,227	+0.86(+1.03%)
Mar 14, 2012	83.69	84.29	83.32	83.79	1,179,667	-0.04(-0.05%)
Mar 13, 2012	82.52	84.18	82.52	83.83	1,440,397	+1.50(+1.82%)
Mar 12, 2012	82.03	83.18	81.72	82.33	1,394,383	+0.34(+0.42%)
Mar 09, 2012	81.31	82.42	80.97	81.99	1,704,642	+0.87(+1.07%)
Mar 08, 2012	82.32	82.44	80.94	81.12	2,601,618	-1.07(-1.30%)
Mar 07, 2012	82.50	82.79	81.38	82.19	2,078,112	-0.19(-0.23%)
Mar 06, 2012	82.87	83.36	82.19	82.38	1,784,342	-1.35(-1.62%)
Mar 05, 2012	83.11	83.84	82.21	83.73	1,787,536	+0.06(+0.07%)
Mar 02, 2012	84.05	84.05	82.92	83.67	1,826,592	-0.47(-0.56%)
Mar 01, 2012	84.05	84.34	83.81	84.14	1,826,117	+0.05(+0.06%)
Feb 29, 2012	84.76	85.23	83.91	84.09	2,295,818	-0.60(-0.71%)
Feb 28, 2012	85.21	85.77	84.50	84.69	1,140,268	-0.38(-0.44%)
Feb 27, 2012	85.67	85.72	84.86	85.07	1,602,676	-0.93(-1.09%)
Feb 24, 2012	86.73	87.66	85.30	86.00	1,337,525	-0.80(-0.92%)
Feb 23, 2012	85.25	86.81	84.78	86.80	1,397,304	+1.36(+1.59%)
Feb 22, 2012	86.24	86.33	85.23	85.44	1,224,225	-0.48(-0.56%)
Feb 21, 2012	87.23	87.23	85.72	85.92	1,665,022	-1.10(-1.26%)
Feb 17, 2012	87.50	87.67	86.56	87.02	1,523,505	-0.50(-0.57%)
Feb 16, 2012	85.98	87.67	85.98	87.52	1,189,537	+1.67(+1.95%)
Feb 15, 2012	87.13	87.25	85.55	85.85	980,774	-1.03(-1.19%)
Feb 14, 2012	87.54	87.67	86.51	86.88	966,575	-0.98(-1.12%)
Feb 13, 2012	86.98	88.04	86.63	87.87	846,944	+1.49(+1.73%)
Feb 10, 2012	86.10	86.78	85.89	86.37	822,368	-0.30(-0.35%)
Feb 09, 2012	87.42	87.94	86.34	86.68	911,882	-0.84(-0.96%)
Feb 08, 2012	87.23	87.77	86.79	87.52	813,693	+0.09(+0.11%)
Feb 07, 2012	86.86	87.55	86.56	87.42	783,957	+0.29(+0.34%)
Feb 06, 2012	88.28	88.42	86.69	87.13	1,368,504	-1.52(-1.72%)
Feb 03, 2012	88.17	88.74	87.01	88.65	1,799,573	+1.31(+1.50%)
Feb 02, 2012	87.11	87.67	86.96	87.34	1,045,431	+0.46(+0.53%)

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.