Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	106.70	107.91	101.20	101.75	4,301	-4.84(-4.54%)
Apr 27, 2012	104.50	108.24	103.73	106.59	12,331	+1.98(+1.89%)
Apr 26, 2012	102.30	108.79	101.09	104.61	7,146	+2.20(+2.15%)
Apr 25, 2012	107.69	108.13	101.53	102.41	5,728	-3.96(-3.72%)
Apr 24, 2012	102.19	107.47	101.75	106.37	9,147	+4.73(+4.65%)
Apr 23, 2012	101.31	102.30	100.87	101.64	4,973	-1.76(-1.70%)
Apr 20, 2012	103.40	103.51	100.65	103.40	6,627	+1.32(+1.29%)
Apr 19, 2012	102.41	103.07	100.21	102.08	5,158	+0.11(+0.11%)
Apr 18, 2012	102.30	103.40	100.65	101.97	5,364	-1.10(-1.07%)
Apr 17, 2012	101.97	104.72	99.66	103.07	6,285	+1.54(+1.52%)
Apr 16, 2012	100.65	101.97	96.47	101.53	6,673	+1.10(+1.10%)
Apr 13, 2012	102.52	102.52	99.88	100.43	6,152	-2.31(-2.25%)
Apr 12, 2012	105.05	105.71	101.42	102.74	6,601	-2.31(-2.20%)
Apr 11, 2012	99.11	105.38	99.11	105.05	11,657	+7.70(+7.91%)
Apr 10, 2012	101.20	103.18	96.80	97.35	9,559	-4.40(-4.32%)
Apr 09, 2012	101.97	103.18	101.42	101.75	3,306	-2.53(-2.43%)
Apr 05, 2012	103.23	104.83	102.63	104.28	3,885	+1.21(+1.17%)
Apr 04, 2012	102.74	103.95	101.53	103.07	5,078	-1.21(-1.16%)
Apr 03, 2012	104.39	105.05	103.73	104.28	6,497	-0.77(-0.73%)
Apr 02, 2012	103.95	105.05	102.52	105.05	4,635	+0.99(+0.95%)
Mar 30, 2012	104.61	105.05	103.62	104.06	3,972	-0.33(-0.32%)
Mar 29, 2012	102.08	105.05	101.20	104.39	3,940	+1.21(+1.17%)
Mar 28, 2012	104.28	105.71	102.52	103.18	3,804	-0.77(-0.74%)
Mar 27, 2012	108.35	110.77	103.18	103.95	5,651	-4.62(-4.26%)
Mar 26, 2012	106.81	109.06	104.83	108.57	6,968	+3.52(+3.35%)
Mar 23, 2012	105.38	105.60	103.62	105.05	3,644	+0.11(+0.10%)
Mar 22, 2012	103.84	106.23	102.41	104.94	6,926	-0.55(-0.52%)
Mar 21, 2012	106.48	107.25	104.17	105.49	4,535	-0.44(-0.42%)
Mar 20, 2012	102.85	106.37	102.85	105.93	5,841	+1.87(+1.80%)
Mar 19, 2012	104.06	106.26	101.75	104.06	6,450	-0.11(-0.11%)
Mar 16, 2012	107.25	107.25	103.07	104.17	9,799	-3.08(-2.87%)
Mar 15, 2012	101.42	107.25	99.88	107.25	5,458	+6.05(+5.98%)
Mar 14, 2012	108.24	108.79	100.76	101.20	6,539	-6.82(-6.31%)
Mar 13, 2012	108.35	109.01	105.60	108.02	9,934	+0.88(+0.82%)
Mar 12, 2012	103.07	107.58	103.07	107.14	8,976	+8.47(+8.58%)
Mar 09, 2012	96.03	100.98	95.37	98.67	3,552	+2.86(+2.99%)
Mar 08, 2012	95.92	98.23	94.60	95.81	3,032	+0.99(+1.04%)
Mar 07, 2012	95.15	96.80	94.16	94.82	4,796	+0.88(+0.94%)
Mar 06, 2012	94.60	96.41	93.61	93.94	7,605	-2.42(-2.51%)
Mar 05, 2012	98.34	99.11	94.49	96.36	10,495	-1.87(-1.90%)
Mar 02, 2012	104.94	105.16	95.81	98.23	11,012	-7.26(-6.88%)
Mar 01, 2012	104.39	110.00	104.39	105.49	8,129	+1.10(+1.05%)
Feb 29, 2012	106.37	107.79	104.36	104.39	8,967	-1.43(-1.35%)
Feb 28, 2012	105.93	108.01	104.83	105.82	5,650	-0.55(-0.52%)
Feb 27, 2012	108.57	108.57	104.83	106.37	4,200	-3.41(-3.11%)
Feb 24, 2012	111.87	112.75	107.69	109.78	4,620	-2.31(-2.06%)
Feb 23, 2012	105.16	112.75	104.50	112.09	7,967	+7.26(+6.93%)
Feb 22, 2012	105.27	106.81	104.83	104.83	4,376	-0.44(-0.42%)
Feb 21, 2012	107.91	109.12	104.61	105.27	3,949	-2.20(-2.05%)
Feb 17, 2012	108.02	109.01	106.04	107.47	4,863	-0.11(-0.10%)
Feb 16, 2012	104.50	110.22	88.88	107.58	27,219	+2.20(+2.09%)
Feb 15, 2012	111.21	111.21	104.72	105.38	8,355	-4.62(-4.20%)
Feb 14, 2012	114.40	114.40	109.78	110.00	8,401	-4.73(-4.12%)
Feb 13, 2012	117.59	118.36	114.40	114.73	4,693	-2.31(-1.97%)
Feb 10, 2012	125.62	125.62	114.84	117.04	23,410	-10.67(-8.35%)
Feb 09, 2012	123.75	129.25	120.90	127.71	6,841	+3.96(+3.20%)
Feb 08, 2012	120.67	124.08	118.25	123.75	10,703	+3.85(+3.21%)
Feb 07, 2012	121.66	122.32	118.80	119.90	6,215	-1.54(-1.27%)
Feb 06, 2012	122.54	122.54	120.01	121.44	5,560	-0.88(-0.72%)
Feb 03, 2012	126.72	126.83	120.67	122.32	10,671	-0.55(-0.45%)
Feb 02, 2012	124.85	125.40	121.00	122.87	5,649	-0.22(-0.18%)

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.