Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	111.21	112.92	110.83	111.72	1,624,268	-0.69(-0.61%)
Apr 27, 2012	111.06	112.86	110.35	112.41	1,588,306	+1.49(+1.34%)
Apr 26, 2012	106.88	111.40	106.73	110.92	2,254,315	+4.23(+3.96%)
Apr 25, 2012	105.24	107.00	104.47	106.69	2,228,284	+3.21(+3.10%)
Apr 24, 2012	107.84	107.90	102.66	103.48	3,162,644	-4.04(-3.76%)
Apr 23, 2012	109.53	109.63	106.98	107.52	2,120,102	-3.72(-3.34%)
Apr 20, 2012	113.76	115.00	110.98	111.24	1,798,244	-2.51(-2.21%)
Apr 19, 2012	113.78	118.79	112.53	113.75	4,712,557	+2.46(+2.21%)
Apr 18, 2012	111.46	112.48	109.75	111.29	2,886,134	+0.80(+0.72%)
Apr 17, 2012	109.80	110.87	109.34	110.49	1,137,447	+1.49(+1.37%)
Apr 16, 2012	113.00	113.37	108.20	109.00	1,520,856	-3.48(-3.09%)
Apr 13, 2012	109.83	113.44	109.20	112.48	2,215,337	+3.41(+3.13%)
Apr 12, 2012	107.48	109.48	107.48	109.07	1,429,891	+1.46(+1.36%)
Apr 11, 2012	105.49	109.50	103.00	107.61	5,473,903	-2.76(-2.50%)
Apr 10, 2012	112.83	114.46	109.95	110.37	1,256,202	-2.14(-1.90%)
Apr 09, 2012	111.48	113.14	111.04	112.51	760,537	-1.24(-1.09%)
Apr 05, 2012	112.23	113.95	111.77	113.75	942,603	+0.78(+0.69%)
Apr 04, 2012	113.40	114.41	111.84	112.97	1,268,585	-1.56(-1.36%)
Apr 03, 2012	114.00	115.00	113.17	114.53	1,373,248	+0.13(+0.11%)
Apr 02, 2012	111.30	115.19	111.00	114.40	1,883,796	+2.03(+1.81%)
Mar 30, 2012	112.96	113.76	110.80	112.37	1,484,278	-0.09(-0.08%)
Mar 29, 2012	109.07	112.79	108.91	112.46	2,131,040	+3.87(+3.56%)
Mar 28, 2012	110.00	111.00	107.50	108.59	1,654,478	+0.04(+0.04%)
Mar 27, 2012	110.42	110.71	108.46	108.55	1,127,593	-1.80(-1.63%)
Mar 26, 2012	109.11	110.75	109.11	110.35	1,176,495	+1.51(+1.39%)
Mar 23, 2012	108.30	108.97	107.20	108.84	748,807	+0.18(+0.17%)
Mar 22, 2012	108.12	109.53	107.80	108.66	1,282,920	-0.79(-0.72%)
Mar 21, 2012	106.97	109.95	106.88	109.45	1,655,774	+2.98(+2.80%)
Mar 20, 2012	106.00	106.67	104.16	106.47	1,100,776	-0.33(-0.31%)
Mar 19, 2012	106.43	107.50	105.69	106.80	880,324	-0.31(-0.29%)
Mar 16, 2012	108.84	109.36	106.75	107.11	1,325,212	-1.79(-1.64%)
Mar 15, 2012	105.34	109.01	105.08	108.90	2,360,203	+3.41(+3.23%)
Mar 14, 2012	104.72	105.86	103.80	105.49	1,501,227	+0.41(+0.39%)
Mar 13, 2012	100.52	105.30	100.35	105.08	2,420,857	+5.12(+5.12%)
Mar 12, 2012	100.25	100.67	99.60	99.96	470,192	-0.56(-0.56%)
Mar 09, 2012	100.59	101.32	100.11	100.52	778,686	-0.09(-0.09%)
Mar 08, 2012	100.51	101.49	100.14	100.61	736,674	+0.60(+0.60%)
Mar 07, 2012	98.51	100.60	98.35	100.01	993,623	+1.88(+1.92%)
Mar 06, 2012	98.66	98.80	97.30	98.13	976,879	-1.68(-1.68%)
Mar 05, 2012	100.16	101.08	98.80	99.81	710,635	-1.08(-1.07%)
Mar 02, 2012	100.88	101.99	100.64	100.89	1,171,682	-1.08(-1.06%)
Mar 01, 2012	100.29	101.98	99.31	101.97	1,279,804	+3.08(+3.11%)
Feb 29, 2012	100.14	101.19	98.75	98.89	1,048,456	-1.30(-1.30%)
Feb 28, 2012	100.34	101.56	99.24	100.19	1,064,346	-0.27(-0.27%)
Feb 27, 2012	99.39	101.00	98.42	100.46	965,150	-0.06(-0.06%)
Feb 24, 2012	100.57	101.76	99.70	100.52	1,683,108	+0.90(+0.90%)
Feb 23, 2012	98.28	99.85	97.35	99.62	986,387	+1.08(+1.10%)
Feb 22, 2012	97.75	99.02	97.51	98.54	918,324	+0.45(+0.46%)
Feb 21, 2012	98.97	99.88	97.57	98.09	1,484,504	-1.02(-1.03%)
Feb 17, 2012	99.26	99.91	98.49	99.11	1,497,744	-0.16(-0.16%)
Feb 16, 2012	97.21	99.43	96.98	99.27	1,627,979	+1.75(+1.79%)
Feb 15, 2012	98.08	98.94	97.00	97.52	1,919,174	+0.01(+0.01%)
Feb 14, 2012	96.73	98.00	96.41	97.51	1,509,070	+0.78(+0.81%)
Feb 13, 2012	95.36	97.00	94.87	96.73	1,854,269	+2.25(+2.38%)
Feb 10, 2012	94.00	95.19	93.71	94.48	1,066,569	-0.80(-0.84%)
Feb 09, 2012	94.30	95.45	94.14	95.28	1,331,301	+1.07(+1.14%)
Feb 08, 2012	95.27	95.55	93.40	94.21	1,719,491	-1.34(-1.40%)
Feb 07, 2012	94.39	96.30	94.26	95.55	1,526,234	+0.64(+0.67%)
Feb 06, 2012	94.31	96.20	94.20	94.91	1,322,121	-0.67(-0.70%)
Feb 03, 2012	94.51	95.70	94.27	95.58	1,918,986	+1.81(+1.93%)
Feb 02, 2012	93.13	94.88	92.75	93.77	1,316,750	+0.64(+0.69%)

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.