Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	87.03	87.31	85.94	86.37	1,004,576	+0.32(+0.37%)
Mar 29, 2012	86.36	86.64	84.85	86.05	837,234	-0.70(-0.81%)
Mar 28, 2012	87.67	87.68	85.33	86.75	746,059	-0.95(-1.08%)
Mar 27, 2012	88.42	89.90	87.62	87.70	1,032,594	-0.61(-0.69%)
Mar 26, 2012	87.62	88.57	87.14	88.31	839,615	+1.81(+2.09%)
Mar 23, 2012	86.05	86.80	85.47	86.50	904,031	-0.29(-0.33%)
Mar 22, 2012	86.94	87.48	86.17	86.79	1,138,085	-0.96(-1.09%)
Mar 21, 2012	89.42	89.87	87.70	87.75	1,333,293	-0.52(-0.59%)
Mar 20, 2012	87.55	89.20	87.13	88.27	2,042,781	+1.53(+1.76%)
Mar 19, 2012	86.35	87.51	86.00	86.74	1,856,194	+0.67(+0.78%)
Mar 16, 2012	83.80	86.98	83.35	86.07	2,015,791	+2.92(+3.51%)
Mar 15, 2012	82.56	83.70	82.44	83.15	827,261	+1.00(+1.22%)
Mar 14, 2012	83.22	83.41	81.70	82.15	613,748	-1.10(-1.32%)
Mar 13, 2012	82.59	83.26	81.75	83.25	689,491	+1.06(+1.29%)
Mar 12, 2012	83.29	83.84	81.98	82.19	670,531	-1.05(-1.26%)
Mar 09, 2012	84.11	84.28	83.19	83.24	640,940	-0.17(-0.20%)
Mar 08, 2012	81.84	83.57	81.84	83.41	802,380	+2.44(+3.01%)
Mar 07, 2012	80.50	81.31	79.90	80.97	886,069	+0.71(+0.88%)
Mar 06, 2012	81.10	81.16	79.85	80.26	1,146,924	-2.46(-2.97%)
Mar 05, 2012	84.72	84.98	82.22	82.72	1,075,633	-2.51(-2.94%)
Mar 02, 2012	85.84	86.10	84.82	85.23	552,530	-0.75(-0.87%)
Mar 01, 2012	85.35	86.10	85.18	85.98	1,033,660	+0.82(+0.96%)
Feb 29, 2012	86.18	86.62	84.46	85.16	1,365,117	-0.37(-0.43%)
Feb 28, 2012	84.10	86.00	83.95	85.53	1,017,699	+1.56(+1.86%)
Feb 27, 2012	83.21	84.27	82.83	83.97	1,739,674	+0.28(+0.33%)
Feb 24, 2012	84.75	84.85	83.50	83.69	753,588	-0.83(-0.98%)
Feb 23, 2012	85.15	85.75	84.39	84.52	907,904	-0.78(-0.91%)
Feb 22, 2012	84.99	85.91	84.55	85.30	798,420	+0.23(+0.27%)
Feb 21, 2012	83.44	85.60	83.35	85.07	1,315,629	+2.11(+2.54%)
Feb 17, 2012	82.64	83.36	82.26	82.96	826,466	+0.71(+0.86%)
Feb 16, 2012	80.62	82.69	80.48	82.25	1,061,189	+1.39(+1.72%)
Feb 15, 2012	81.65	81.92	80.22	80.86	1,377,816	-0.54(-0.66%)
Feb 14, 2012	81.77	82.15	80.63	81.40	1,366,042	-0.60(-0.73%)
Feb 13, 2012	82.21	82.84	81.56	82.00	781,282	+0.59(+0.72%)
Feb 10, 2012	81.96	82.11	81.14	81.41	1,231,544	-1.40(-1.69%)
Feb 09, 2012	83.64	84.12	82.59	82.81	1,472,556	-0.17(-0.20%)
Feb 08, 2012	83.34	84.15	81.31	82.98	2,331,797	+1.78(+2.19%)
Feb 07, 2012	83.06	83.52	80.85	81.20	1,919,351	-1.81(-2.18%)
Feb 06, 2012	83.40	83.82	82.57	83.01	670,971	-0.27(-0.32%)
Feb 03, 2012	82.80	83.62	82.48	83.28	984,672	+1.08(+1.31%)
Feb 02, 2012	82.64	82.96	81.64	82.20	716,615	+0.10(+0.12%)
Feb 01, 2012	81.24	82.75	81.00	82.10	970,844	+1.84(+2.29%)
Jan 31, 2012	80.50	81.05	79.18	80.26	816,867	+0.20(+0.25%)
Jan 30, 2012	80.28	80.30	78.88	80.06	898,084	-1.03(-1.27%)
Jan 27, 2012	79.60	81.53	79.50	81.09	920,535	+0.94(+1.17%)
Jan 26, 2012	80.58	81.59	79.86	80.15	928,510	-0.53(-0.66%)
Jan 25, 2012	78.84	81.00	78.25	80.68	1,000,459	+1.55(+1.96%)
Jan 24, 2012	79.66	79.66	78.45	79.13	930,542	-1.37(-1.70%)
Jan 23, 2012	79.66	81.00	78.89	80.50	1,203,301	+0.49(+0.61%)
Jan 20, 2012	79.47	80.84	79.34	80.01	1,172,818	+0.26(+0.33%)
Jan 19, 2012	79.11	80.45	78.49	79.75	1,339,074	+1.27(+1.62%)
Jan 18, 2012	77.32	78.63	77.21	78.48	1,188,795	+0.99(+1.28%)
Jan 17, 2012	77.85	78.79	77.01	77.49	1,791,439	+0.18(+0.23%)
Jan 13, 2012	73.52	77.40	73.33	77.31	2,436,906	+3.02(+4.07%)
Jan 12, 2012	73.06	74.96	72.18	74.29	1,432,504	+0.00(+0.00%)
Jan 11, 2012	73.99	74.42	72.86	74.29	1,688,424	+0.42(+0.57%)
Jan 10, 2012	72.70	74.10	72.40	73.87	2,092,570	+2.73(+3.84%)
Jan 09, 2012	70.35	71.17	69.84	71.14	1,016,519	+1.16(+1.66%)
Jan 06, 2012	71.74	71.99	69.90	69.98	975,902	-1.79(-2.49%)
Jan 05, 2012	71.48	72.86	71.40	71.77	1,119,919	+0.16(+0.22%)

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.