Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	88.33	88.59	87.69	87.90	663,535	-0.90(-1.01%)
Apr 27, 2012	88.58	89.25	88.06	88.80	502,386	+0.50(+0.57%)
Apr 26, 2012	87.68	88.50	87.00	88.30	443,197	+0.11(+0.12%)
Apr 25, 2012	86.80	88.50	86.72	88.19	681,105	+3.02(+3.55%)
Apr 24, 2012	86.01	86.32	85.03	85.17	432,450	-0.60(-0.70%)
Apr 23, 2012	85.33	85.91	84.56	85.77	686,817	-0.81(-0.94%)
Apr 20, 2012	86.40	87.09	86.16	86.58	1,034,189	+0.79(+0.92%)
Apr 19, 2012	84.84	86.53	84.56	85.79	652,178	+0.76(+0.89%)
Apr 18, 2012	85.20	85.58	84.62	85.03	783,075	-0.58(-0.68%)
Apr 17, 2012	85.27	86.17	85.27	85.61	520,332	+0.85(+1.00%)
Apr 16, 2012	85.78	85.83	84.13	84.76	1,136,351	-0.58(-0.68%)
Apr 13, 2012	86.33	86.52	85.17	85.34	579,379	-1.04(-1.20%)
Apr 12, 2012	85.15	87.14	85.14	86.38	722,081	+1.62(+1.91%)
Apr 11, 2012	84.81	85.21	84.34	84.76	740,257	+0.59(+0.70%)
Apr 10, 2012	85.64	86.40	83.41	84.17	1,168,042	-1.82(-2.12%)
Apr 09, 2012	86.33	86.51	85.67	85.99	394,364	-1.24(-1.42%)
Apr 05, 2012	87.33	88.81	86.92	87.23	651,919	-0.16(-0.18%)
Apr 04, 2012	86.21	87.85	86.21	87.39	581,227	-0.46(-0.52%)
Apr 03, 2012	88.35	88.66	87.16	87.85	479,570	-0.42(-0.48%)
Apr 02, 2012	86.46	88.72	86.05	88.27	702,839	+1.90(+2.20%)
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%)

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.