Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	107.29	111.36	106.56	111.36	134,505	+3.76(+3.49%)
Apr 27, 2012	105.55	107.68	104.85	107.60	76,538	+2.36(+2.25%)
Apr 26, 2012	105.35	106.28	104.58	105.24	74,782	-0.97(-0.91%)
Apr 25, 2012	105.97	106.73	104.58	106.21	48,134	+0.97(+0.92%)
Apr 24, 2012	106.13	106.13	104.27	105.24	40,036	-0.81(-0.77%)
Apr 23, 2012	106.79	107.10	105.24	106.05	58,729	-2.01(-1.86%)
Apr 20, 2012	108.07	109.38	107.21	108.07	50,220	+0.23(+0.22%)
Apr 19, 2012	106.01	108.18	104.58	107.83	75,348	+2.13(+2.02%)
Apr 18, 2012	105.97	106.86	104.23	105.70	51,159	-0.77(-0.73%)
Apr 17, 2012	107.48	109.23	106.48	106.48	66,679	-0.31(-0.29%)
Apr 16, 2012	108.45	109.23	106.52	106.79	52,941	-0.50(-0.47%)
Apr 13, 2012	107.68	108.41	106.52	107.29	70,585	-1.16(-1.07%)
Apr 12, 2012	105.47	108.45	104.19	108.45	74,661	+4.26(+4.09%)
Apr 11, 2012	102.26	105.12	101.33	104.19	64,561	+2.63(+2.59%)
Apr 10, 2012	103.34	103.88	101.09	101.56	76,736	-2.25(-2.16%)
Apr 09, 2012	105.82	105.90	103.03	103.81	63,923	-2.48(-2.33%)
Apr 05, 2012	103.22	107.37	103.22	106.28	65,168	+2.52(+2.43%)
Apr 04, 2012	102.14	104.46	101.95	103.77	58,049	+0.46(+0.45%)
Apr 03, 2012	102.99	105.31	102.37	103.30	88,461	+1.36(+1.33%)
Apr 02, 2012	102.64	103.22	101.52	101.95	56,239	+0.08(+0.08%)
Mar 30, 2012	101.29	102.39	100.36	101.87	41,238	+0.93(+0.92%)
Mar 29, 2012	100.63	103.77	100.51	100.94	51,415	-0.04(-0.04%)
Mar 28, 2012	103.15	103.68	99.54	100.98	53,999	-2.17(-2.10%)
Mar 27, 2012	105.63	106.17	102.91	103.15	69,077	-2.67(-2.53%)
Mar 26, 2012	108.45	109.50	105.01	105.82	98,062	-1.67(-1.55%)
Mar 23, 2012	103.22	108.26	103.19	107.48	96,940	+4.26(+4.13%)
Mar 22, 2012	100.59	103.77	100.00	103.22	55,859	+2.63(+2.62%)
Mar 21, 2012	98.38	101.36	97.84	100.59	68,612	+2.87(+2.93%)
Mar 20, 2012	97.41	98.19	97.22	97.72	57,285	+0.39(+0.40%)
Mar 19, 2012	97.76	98.73	96.82	97.34	65,398	-0.23(-0.24%)
Mar 16, 2012	98.27	99.20	96.48	97.57	77,472	-0.12(-0.12%)
Mar 15, 2012	97.49	98.77	96.83	97.69	84,295	-0.12(-0.12%)
Mar 14, 2012	100.12	100.67	97.61	97.80	48,306	-2.21(-2.21%)
Mar 13, 2012	99.93	100.67	98.77	100.01	105,094	+1.20(+1.21%)
Mar 12, 2012	97.41	100.16	96.83	98.81	91,862	+2.48(+2.57%)
Mar 09, 2012	96.83	97.65	95.36	96.33	143,242	+0.89(+0.93%)
Mar 08, 2012	95.75	96.99	95.01	95.44	74,544	+0.43(+0.45%)
Mar 07, 2012	96.41	97.61	94.28	95.01	118,578	-1.67(-1.72%)
Mar 06, 2012	97.18	97.81	95.56	96.68	93,212	-1.51(-1.54%)
Mar 05, 2012	99.70	99.89	97.18	98.19	72,872	-2.17(-2.16%)
Mar 02, 2012	100.28	102.26	99.93	100.36	60,499	-0.35(-0.35%)
Mar 01, 2012	104.54	105.32	100.55	100.71	79,181	-3.33(-3.20%)
Feb 29, 2012	102.84	104.77	102.84	104.04	72,041	+1.59(+1.55%)
Feb 28, 2012	102.14	103.96	101.13	102.45	97,998	+0.27(+0.27%)
Feb 27, 2012	98.73	102.64	93.93	102.18	262,019	+2.71(+2.73%)
Feb 24, 2012	106.28	106.32	99.04	99.47	348,114	-6.97(-6.55%)
Feb 23, 2012	109.81	110.97	105.35	106.44	120,419	-2.87(-2.62%)
Feb 22, 2012	109.69	110.55	107.99	109.31	67,647	-0.58(-0.53%)
Feb 21, 2012	111.86	112.98	108.88	109.89	72,500	-2.05(-1.83%)
Feb 17, 2012	113.30	113.30	111.13	111.94	47,694	-0.08(-0.07%)
Feb 16, 2012	109.42	113.26	109.42	112.02	81,440	-0.31(-0.28%)
Feb 15, 2012	108.49	113.68	108.49	112.33	96,872	+4.61(+4.28%)
Feb 14, 2012	107.60	109.19	105.82	107.72	75,091	+1.32(+1.24%)
Feb 13, 2012	110.47	111.36	102.76	106.40	203,730	-2.44(-2.24%)
Feb 10, 2012	111.82	112.25	107.56	108.84	117,217	-4.77(-4.19%)
Feb 09, 2012	115.50	116.28	111.70	113.61	69,399	-1.90(-1.64%)
Feb 08, 2012	119.30	119.69	113.30	115.50	99,812	-3.06(-2.58%)
Feb 07, 2012	120.07	120.07	117.79	118.56	56,917	-0.39(-0.33%)
Feb 06, 2012	117.17	119.84	116.32	118.95	43,638	+2.91(+2.50%)
Feb 03, 2012	117.40	119.49	112.56	116.05	123,758	-3.72(-3.10%)
Feb 02, 2012	117.90	120.07	117.17	119.76	72,396	+2.71(+2.32%)

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.