Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	7946	8015	7903	8008	259,620,992	+97.00(+1.23%)
Mar 29, 2012	7965	8022	7866	7911	280,009,984	-69.80(-0.87%)
Mar 28, 2012	8137	8180	7964	7981	244,326,000	-159.50(-1.96%)
Mar 27, 2012	8285	8346	8131	8140	256,270,000	-84.40(-1.03%)
Mar 26, 2012	8311	8311	8115	8225	199,200,000	-57.10(-0.69%)
Mar 23, 2012	8360	8387	8193	8282	249,692,000	-71.80(-0.86%)
Mar 22, 2012	8449	8463	8311	8354	255,496,000	-137.30(-1.62%)
Mar 21, 2012	8603	8626	8432	8491	228,467,008	-76.60(-0.89%)
Mar 20, 2012	8577	8606	8508	8568	185,872,992	-24.30(-0.28%)
Mar 19, 2012	8478	8592	8444	8592	197,670,000	+105.50(+1.24%)
Mar 16, 2012	8450	8486	8379	8486	424,100,000	+59.60(+0.71%)
Mar 15, 2012	8401	8430	8322	8427	251,306,000	+35.60(+0.42%)
Mar 14, 2012	8423	8500	8373	8391	261,394,000	+14.30(+0.17%)
Mar 13, 2012	8244	8378	8219	8377	202,583,008	+196.60(+2.40%)
Mar 12, 2012	8277	8296	8160	8180	283,676,000	-102.50(-1.24%)
Mar 10, 2012	8322	8340	8233	8283	240,616,992	-24.70(-0.30%)
Mar 09, 2012	8221	8307	8148	8307	239,944,992	+145.60(+1.78%)
Mar 08, 2012	8165	8202	8082	8162	289,619,008	-4.80(-0.06%)
Mar 07, 2012	8424	8426	8167	8167	287,919,008	-286.90(-3.39%)
Mar 06, 2012	8514	8541	8421	8454	167,063,008	-109.90(-1.28%)
Mar 03, 2012	8567	8602	8520	8563	151,559,008	+15.70(+0.18%)
Mar 02, 2012	8442	8568	8402	8548	199,094,000	+81.80(+0.97%)
Mar 01, 2012	8538	8628	8438	8466	234,671,008	-60.80(-0.71%)
Feb 29, 2012	8558	8595	8461	8527	197,819,008	-10.50(-0.12%)
Feb 28, 2012	8483	8550	8429	8537	169,652,992	+9.50(+0.11%)
Feb 25, 2012	8553	8568	8456	8528	193,668,000	+0.00(+0.00%)
Feb 24, 2012	8638	8672	8482	8528	249,964,992	-129.30(-1.49%)
Feb 23, 2012	8775	8778	8654	8657	179,455,008	-110.10(-1.26%)
Feb 22, 2012	8825	8864	8696	8767	190,679,008	-51.00(-0.58%)
Feb 21, 2012	8727	8818	8716	8818	161,960,000	+161.10(+1.86%)
Feb 18, 2012	8648	8708	8613	8657	258,808,000	+98.90(+1.16%)
Feb 17, 2012	8649	8652	8477	8558	305,248,992	-183.50(-2.10%)
Feb 16, 2012	8820	8853	8719	8742	151,604,000	-30.30(-0.35%)
Feb 15, 2012	8760	8833	8722	8772	149,295,008	-16.40(-0.19%)
Feb 14, 2012	8856	8883	8772	8788	145,672,000	-8.80(-0.10%)
Feb 11, 2012	8852	8860	8746	8797	172,344,992	-105.00(-1.18%)
Feb 10, 2012	8879	8967	8868	8902	195,272,992	+52.80(+0.60%)
Feb 09, 2012	8859	8922	8842	8849	199,360,992	+2.40(+0.03%)
Feb 08, 2012	8842	8857	8726	8847	178,247,008	+11.60(+0.13%)
Feb 07, 2012	8834	8842	8751	8835	179,784,000	-25.90(-0.29%)
Feb 04, 2012	8749	8861	8733	8861	260,454,000	+88.90(+1.01%)
Feb 03, 2012	8724	8782	8689	8772	210,818,000	+75.70(+0.87%)
Feb 02, 2012	8559	8727	8551	8697	223,556,992	+187.40(+2.20%)
Feb 01, 2012	8538	8577	8489	8509	229,792,992	-7.80(-0.09%)
Jan 31, 2012	8588	8624	8497	8517	177,904,000	-140.30(-1.62%)
Jan 28, 2012	8671	8747	8625	8657	171,538,000	-56.50(-0.65%)
Jan 27, 2012	8595	8722	8584	8714	223,131,008	+158.40(+1.85%)
Jan 26, 2012	8618	8639	8463	8555	213,599,008	-36.00(-0.42%)
Jan 25, 2012	8552	8597	8519	8591	214,926,000	-28.20(-0.33%)
Jan 24, 2012	8553	8668	8529	8620	219,158,000	+57.70(+0.67%)
Jan 21, 2012	8610	8612	8526	8562	271,033,984	-41.90(-0.49%)
Jan 20, 2012	8465	8604	8434	8604	316,960,992	+183.10(+2.17%)
Jan 19, 2012	8539	8582	8411	8421	231,351,008	-114.60(-1.34%)
Jan 18, 2012	8551	8575	8447	8535	203,479,008	+85.70(+1.01%)
Jan 17, 2012	8368	8484	8355	8450	143,472,992	-1.00(-0.01%)
Jan 14, 2012	8501	8548	8367	8451	243,066,000	+23.60(+0.28%)
Jan 13, 2012	8456	8576	8419	8427	265,512,992	+0.20(+0.00%)
Jan 12, 2012	8463	8521	8371	8427	234,067,008	-46.10(-0.54%)
Jan 11, 2012	8341	8486	8339	8473	200,515,008	+194.00(+2.34%)
Jan 10, 2012	8314	8404	8250	8279	173,948,000	-10.20(-0.12%)
Jan 07, 2012	8370	8446	8234	8289	153,764,992	-40.50(-0.49%)
Jan 06, 2012	8599	8599	8301	8330	192,704,000	-252.20(-2.94%)
Jan 05, 2012	8683	8701	8527	8582	243,803,008	-150.60(-1.72%)
Jan 04, 2012	8739	8743	8597	8732	186,688,992	+8.60(+0.10%)

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.