Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	75.78	76.95	75.52	76.13	2,383,663	-0.47(-0.61%)
Apr 27, 2012	75.68	76.90	75.19	76.60	2,330,887	+1.02(+1.34%)
Apr 26, 2012	72.83	75.91	72.73	75.58	3,308,276	+2.88(+3.96%)
Apr 25, 2012	71.71	72.91	71.19	72.70	3,270,075	+2.19(+3.10%)
Apr 24, 2012	73.48	73.52	69.95	70.51	4,641,277	-2.75(-3.76%)
Apr 23, 2012	74.64	74.70	72.90	73.27	3,111,314	-2.53(-3.34%)
Apr 20, 2012	77.52	78.36	75.62	75.80	2,638,978	-1.71(-2.21%)
Apr 19, 2012	77.53	80.95	76.68	77.51	6,915,822	+1.68(+2.21%)
Apr 18, 2012	75.95	76.65	74.79	75.83	4,235,490	+0.55(+0.72%)
Apr 17, 2012	74.82	75.55	74.51	75.29	1,669,238	+1.02(+1.37%)
Apr 16, 2012	77.00	77.25	73.73	74.27	2,231,902	-2.37(-3.09%)
Apr 13, 2012	74.84	77.30	74.41	76.65	3,251,075	+2.32(+3.13%)
Apr 12, 2012	73.24	74.60	73.24	74.32	2,098,409	+0.99(+1.36%)
Apr 11, 2012	71.88	74.62	70.19	73.33	8,033,120	-1.88(-2.50%)
Apr 10, 2012	76.88	78.00	74.92	75.21	1,843,515	-1.46(-1.90%)
Apr 09, 2012	75.96	77.10	75.66	76.67	1,116,111	-0.84(-1.09%)
Apr 05, 2012	76.48	77.65	76.16	77.51	1,383,298	+0.53(+0.69%)
Apr 04, 2012	77.27	77.96	76.21	76.98	1,861,687	-1.06(-1.36%)
Apr 03, 2012	77.68	78.36	77.12	78.04	2,015,283	+0.09(+0.11%)
Apr 02, 2012	75.84	78.49	75.64	77.95	2,764,528	+1.38(+1.81%)
Mar 30, 2012	76.97	77.52	75.50	76.57	2,178,223	-0.06(-0.08%)
Mar 29, 2012	74.32	76.86	74.21	76.63	3,127,366	+2.64(+3.56%)
Mar 28, 2012	74.96	75.64	73.25	74.00	2,427,997	+0.03(+0.04%)
Mar 27, 2012	75.24	75.44	73.91	73.97	1,654,777	-1.23(-1.63%)
Mar 26, 2012	74.35	75.47	74.35	75.19	1,726,542	+1.03(+1.39%)
Mar 23, 2012	73.80	74.25	73.05	74.17	1,098,897	+0.12(+0.17%)
Mar 22, 2012	73.67	74.64	73.46	74.04	1,882,724	-0.54(-0.72%)
Mar 21, 2012	72.89	74.92	72.83	74.58	2,429,899	+2.03(+2.80%)
Mar 20, 2012	72.23	72.69	70.98	72.55	1,615,422	-0.22(-0.31%)
Mar 19, 2012	72.52	73.25	72.02	72.78	1,291,902	-0.21(-0.29%)
Mar 16, 2012	74.17	74.52	72.74	72.99	1,944,789	-1.22(-1.64%)
Mar 15, 2012	71.78	74.28	71.60	74.21	3,463,670	+2.32(+3.23%)
Mar 14, 2012	71.36	72.13	70.73	71.88	2,203,096	+0.28(+0.39%)
Mar 13, 2012	68.50	71.75	68.38	71.60	3,552,682	+3.49(+5.12%)
Mar 12, 2012	68.31	68.60	67.87	68.11	690,021	-0.38(-0.56%)
Mar 09, 2012	68.54	69.04	68.22	68.50	1,142,745	-0.06(-0.09%)
Mar 08, 2012	68.49	69.16	68.24	68.56	1,081,091	+0.41(+0.60%)
Mar 07, 2012	67.13	68.55	67.02	68.15	1,458,172	+1.28(+1.92%)
Mar 06, 2012	67.23	67.32	66.30	66.87	1,433,599	-1.14(-1.68%)
Mar 05, 2012	68.25	68.88	67.32	68.01	1,042,878	-0.74(-1.07%)
Mar 02, 2012	68.74	69.50	68.58	68.75	1,719,479	-0.74(-1.06%)
Mar 01, 2012	68.34	69.49	67.67	69.48	1,878,151	+2.10(+3.11%)
Feb 29, 2012	68.24	68.95	67.29	67.39	1,538,641	-0.89(-1.30%)
Feb 28, 2012	68.37	69.20	67.62	68.27	1,561,960	-0.18(-0.27%)
Feb 27, 2012	67.73	68.82	67.06	68.46	1,416,387	-0.04(-0.06%)
Feb 24, 2012	68.53	69.34	67.94	68.50	2,470,012	+0.61(+0.90%)
Feb 23, 2012	66.97	68.04	66.34	67.88	1,447,553	+0.74(+1.10%)
Feb 22, 2012	66.61	67.47	66.44	67.15	1,347,668	+0.31(+0.46%)
Feb 21, 2012	67.44	68.06	66.49	66.84	2,178,555	-0.70(-1.03%)
Feb 17, 2012	67.64	68.08	67.11	67.54	2,197,985	-0.11(-0.16%)
Feb 16, 2012	66.24	67.75	66.08	67.64	2,389,109	+1.19(+1.79%)
Feb 15, 2012	66.83	67.42	66.10	66.45	2,816,446	+0.01(+0.01%)
Feb 14, 2012	65.91	66.78	65.70	66.44	2,214,606	+0.53(+0.81%)
Feb 13, 2012	64.98	66.10	64.65	65.91	2,721,196	+1.53(+2.38%)
Feb 10, 2012	64.05	64.86	63.86	64.38	1,565,222	-0.55(-0.84%)
Feb 09, 2012	64.26	65.04	64.15	64.93	1,953,725	+0.73(+1.14%)
Feb 08, 2012	64.92	65.11	63.64	64.20	2,523,405	-0.91(-1.40%)
Feb 07, 2012	64.32	65.62	64.23	65.11	2,239,795	+0.44(+0.67%)
Feb 06, 2012	64.26	65.55	64.19	64.67	1,940,253	-0.46(-0.70%)
Feb 03, 2012	64.40	65.21	64.24	65.13	2,816,170	+1.23(+1.93%)
Feb 02, 2012	63.46	64.65	63.20	63.90	1,932,371	+0.44(+0.69%)

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.