Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2012	2303	2326	2302	2324	0	+0.00(+0.00%)
Mar 30, 2012	2303	2326	2302	2324	20,769,000	+27.58(+1.20%)
Mar 29, 2012	2330	2335	2290	2296	21,664,400	-26.45(-1.14%)
Mar 28, 2012	2340	2353	2323	2323	13,233,000	-26.75(-1.14%)
Mar 27, 2012	2373	2379	2347	2350	16,523,200	-12.94(-0.55%)
Mar 26, 2012	2343	2369	2326	2363	13,529,600	+24.30(+1.04%)
Mar 25, 2012	2321	2341	2308	2338	0	+0.00(+0.00%)
Mar 24, 2012	2321	2341	2308	2338	0	+0.00(+0.00%)
Mar 23, 2012	2321	2341	2308	2338	17,188,800	+15.04(+0.65%)
Mar 22, 2012	2345	2346	2318	2323	19,454,000	-22.34(-0.95%)
Mar 21, 2012	2355	2364	2332	2346	14,779,600	-6.34(-0.27%)
Mar 20, 2012	2363	2369	2342	2352	16,412,600	-22.34(-0.94%)
Mar 19, 2012	2365	2376	2354	2374	18,736,800	+8.18(+0.35%)
Mar 18, 2012	2349	2369	2345	2366	0	+0.00(+0.00%)
Mar 17, 2012	2349	2369	2345	2366	0	+0.00(+0.00%)
Mar 16, 2012	2349	2369	2345	2366	36,803,200	+22.13(+0.94%)
Mar 15, 2012	2329	2344	2321	2344	23,157,600	+15.42(+0.66%)
Mar 14, 2012	2331	2345	2325	2329	23,356,200	+8.43(+0.36%)
Mar 13, 2012	2297	2327	2293	2320	17,277,400	+39.05(+1.71%)
Mar 12, 2012	2277	2288	2268	2281	20,208,200	-0.82(-0.04%)
Mar 11, 2012	2279	2296	2268	2282	0	+0.00(+0.00%)
Mar 10, 2012	2279	2296	2268	2282	22,604,000	+11.43(+0.50%)
Mar 09, 2012	2250	2273	2245	2270	30,153,400	+30.51(+1.36%)
Mar 08, 2012	2208	2240	2208	2240	19,506,400	+30.07(+1.36%)
Mar 07, 2012	2272	2273	2210	2210	26,756,800	-72.36(-3.17%)
Mar 06, 2012	2289	2291	2268	2282	32,038,800	+0.00(+0.00%)
Mar 05, 2012	2289	2291	2268	2282	0	-13.66(-0.59%)
Mar 04, 2012	2291	2304	2279	2296	0	+0.00(+0.00%)
Mar 03, 2012	2291	2304	2279	2296	22,588,800	+7.26(+0.32%)
Mar 02, 2012	2272	2297	2266	2289	18,273,000	+12.79(+0.56%)
Mar 01, 2012	2273	2290	2270	2276	21,249,400	+9.67(+0.43%)
Feb 29, 2012	2262	2273	2252	2266	18,295,200	+12.31(+0.55%)
Feb 28, 2012	2255	2258	2233	2254	20,686,000	+0.00(+0.00%)
Feb 27, 2012	2255	2258	2233	2254	0	-8.36(-0.37%)
Feb 26, 2012	2255	2264	2252	2262	0	+0.00(+0.00%)
Feb 25, 2012	2255	2264	2252	2262	21,096,400	+9.09(+0.40%)
Feb 24, 2012	2252	2271	2243	2253	20,557,400	-5.82(-0.26%)
Feb 23, 2012	2283	2285	2255	2259	18,365,200	-28.11(-1.23%)
Feb 22, 2012	2305	2305	2273	2287	14,065,400	-17.25(-0.75%)
Feb 21, 2012	2289	2304	2285	2304	19,790,400	+0.00(+0.00%)
Feb 20, 2012	2289	2304	2285	2304	0	+23.53(+1.03%)
Feb 19, 2012	2278	2289	2274	2281	0	+0.00(+0.00%)
Feb 18, 2012	2278	2289	2274	2281	19,428,400	+22.56(+1.00%)
Feb 17, 2012	2213	2260	2203	2258	22,103,000	+25.63(+1.15%)
Feb 16, 2012	2243	2259	2229	2233	19,697,600	-1.77(-0.08%)
Feb 15, 2012	2252	2263	2229	2234	20,605,800	-23.72(-1.05%)
Feb 14, 2012	2246	2260	2246	2258	15,236,800	+0.00(+0.00%)
Feb 13, 2012	2246	2260	2246	2258	0	+27.32(+1.22%)
Feb 12, 2012	2263	2263	2228	2231	0	+0.00(+0.00%)
Feb 11, 2012	2263	2263	2228	2231	24,466,000	-39.85(-1.76%)
Feb 10, 2012	2282	2285	2259	2271	30,998,200	-9.59(-0.42%)
Feb 09, 2012	2286	2296	2280	2280	27,887,200	-6.04(-0.26%)
Feb 08, 2012	2295	2300	2270	2286	15,886,600	-2.09(-0.09%)
Feb 07, 2012	2298	2298	2272	2288	20,642,000	+0.00(+0.00%)
Feb 06, 2012	2298	2298	2272	2288	0	-16.23(-0.70%)
Feb 05, 2012	2269	2305	2264	2305	0	+0.00(+0.00%)
Feb 04, 2012	2269	2305	2264	2305	23,852,200	+32.46(+1.43%)
Feb 03, 2012	2272	2278	2255	2272	30,499,000	+7.39(+0.33%)
Feb 02, 2012	2210	2265	2210	2265	26,740,200	+57.93(+2.63%)
Feb 01, 2012	2210	2224	2197	2207	29,157,800	+9.72(+0.44%)
Jan 31, 2012	2224	2230	2195	2197	19,198,200	+0.00(+0.00%)
Jan 30, 2012	2224	2230	2195	2197	0	-40.51(-1.81%)
Jan 29, 2012	2244	2254	2232	2238	0	+0.00(+0.00%)
Jan 28, 2012	2244	2254	2232	2238	26,202,200	-14.44(-0.64%)
Jan 27, 2012	2211	2252	2211	2252	44,860,400	+57.50(+2.62%)
Jan 26, 2012	2201	2210	2184	2195	15,684,400	+1.66(+0.08%)
Jan 25, 2012	2188	2196	2177	2193	21,619,600	-12.89(-0.58%)
Jan 24, 2012	2198	2211	2193	2206	31,121,200	+0.00(+0.00%)
Jan 23, 2012	2198	2211	2193	2206	0	+6.68(+0.30%)
Jan 22, 2012	2202	2209	2182	2199	0	+0.00(+0.00%)
Jan 21, 2012	2202	2209	2182	2199	24,783,600	+2.45(+0.11%)
Jan 20, 2012	2160	2199	2153	2197	36,303,200	+40.93(+1.90%)
Jan 19, 2012	2156	2168	2138	2156	15,855,200	-2.24(-0.10%)
Jan 18, 2012	2146	2168	2140	2158	17,753,000	+28.64(+1.35%)
Jan 17, 2012	2110	2132	2105	2129	12,782,200	+0.00(+0.00%)
Jan 16, 2012	2110	2132	2105	2129	0	+3.96(+0.19%)
Jan 15, 2012	2145	2160	2104	2125	0	+0.00(+0.00%)
Jan 14, 2012	2145	2160	2104	2125	22,314,600	-12.08(-0.57%)
Jan 13, 2012	2133	2156	2123	2137	23,602,200	-2.90(-0.14%)
Jan 12, 2012	2128	2140	2122	2140	18,196,200	+12.80(+0.60%)
Jan 11, 2012	2103	2133	2098	2128	16,645,800	+45.27(+2.17%)
Jan 10, 2012	2099	2104	2077	2082	12,675,800	+0.00(+0.00%)
Jan 09, 2012	2099	2104	2077	2082	0	-11.02(-0.53%)
Jan 08, 2012	2095	2123	2086	2093	0	+0.00(+0.00%)
Jan 07, 2012	2095	2123	2086	2093	13,254,000	-3.63(-0.17%)
Jan 06, 2012	2128	2129	2087	2097	15,338,000	-24.21(-1.14%)
Jan 05, 2012	2137	2141	2116	2121	14,006,200	-25.34(-1.18%)
Jan 04, 2012	2117	2146	2103	2146	16,915,000	+32.13(+1.52%)
Jan 03, 2012	2087	2117	2082	2114	10,862,200	+30.90(+1.48%)

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.