Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	84.65	84.65	83.44	83.75	7,029	-1.24(-1.46%)
Apr 27, 2012	84.31	84.99	83.92	84.99	3,421	+0.37(+0.44%)
Apr 26, 2012	83.61	84.64	83.31	84.62	6,542	+0.70(+0.83%)
Apr 25, 2012	82.60	83.92	82.37	83.92	8,716	+0.45(+0.54%)
Apr 24, 2012	82.77	83.47	82.48	83.47	9,034	+0.66(+0.80%)
Apr 23, 2012	82.87	82.88	81.94	82.81	8,261	-0.56(-0.67%)
Apr 20, 2012	83.51	84.04	83.25	83.37	4,245	-0.72(-0.86%)
Apr 19, 2012	83.09	84.09	82.88	84.09	1,912	+0.98(+1.18%)
Apr 18, 2012	82.10	83.11	81.65	83.11	2,564	+0.56(+0.68%)
Apr 17, 2012	81.39	82.55	81.39	82.55	4,715	+1.54(+1.90%)
Apr 16, 2012	80.17	81.01	80.17	81.01	4,853	+1.31(+1.64%)
Apr 13, 2012	80.14	80.22	79.58	79.70	2,911	-0.73(-0.91%)
Apr 12, 2012	79.90	80.45	79.90	80.43	2,431	+0.69(+0.87%)
Apr 11, 2012	79.65	79.79	79.37	79.74	5,258	+0.99(+1.26%)
Apr 10, 2012	79.79	80.11	78.70	78.75	6,230	-1.36(-1.70%)
Apr 09, 2012	79.97	80.25	79.61	80.11	1,865	+0.00(+0.00%)
Apr 05, 2012	79.91	80.65	79.84	80.11	7,452	+0.69(+0.87%)
Apr 04, 2012	80.35	80.40	79.08	79.42	3,610	-2.09(-2.56%)
Apr 03, 2012	82.00	82.44	81.51	81.51	5,014	-1.51(-1.82%)
Apr 02, 2012	81.54	83.23	81.54	83.02	2,305	+2.14(+2.65%)
Mar 30, 2012	80.76	81.04	80.66	80.88	11,131	+1.08(+1.35%)
Mar 29, 2012	79.28	79.80	78.81	79.80	4,967	-0.38(-0.47%)
Mar 28, 2012	80.41	80.85	79.88	80.18	1,716	-0.52(-0.64%)
Mar 27, 2012	81.21	81.35	80.70	80.70	4,080	-0.47(-0.58%)
Mar 26, 2012	81.55	81.91	81.17	81.17	1,358	+1.12(+1.40%)
Mar 23, 2012	79.66	80.05	79.40	80.05	6,135	+0.25(+0.31%)
Mar 22, 2012	79.85	80.11	79.20	79.80	4,125	-0.50(-0.62%)
Mar 21, 2012	80.08	80.30	79.56	80.30	5,575	+0.91(+1.15%)
Mar 20, 2012	79.60	79.80	79.21	79.39	3,901	-0.67(-0.84%)
Mar 19, 2012	79.82	80.06	79.01	80.06	2,130	+0.07(+0.09%)
Mar 16, 2012	79.43	79.99	79.43	79.99	6,319	+0.93(+1.18%)
Mar 15, 2012	78.41	79.06	78.41	79.06	3,732	+0.23(+0.29%)
Mar 14, 2012	79.60	79.60	78.51	78.83	3,007	-0.56(-0.71%)
Mar 13, 2012	78.91	79.66	78.69	79.39	4,596	+0.74(+0.94%)
Mar 12, 2012	78.40	79.01	78.13	78.65	5,523	+0.77(+0.99%)
Mar 09, 2012	78.17	78.19	77.86	77.88	1,476	-0.54(-0.69%)
Mar 08, 2012	78.90	78.90	77.76	78.42	2,403	+2.32(+3.05%)
Mar 07, 2012	76.26	76.73	75.46	76.10	8,429	+1.23(+1.64%)
Mar 06, 2012	74.90	75.36	74.34	74.87	4,281	-2.05(-2.67%)
Mar 05, 2012	76.61	76.92	75.91	76.92	4,289	+0.42(+0.55%)
Mar 02, 2012	77.38	77.38	76.49	76.50	4,348	-2.01(-2.56%)
Mar 01, 2012	77.31	78.91	77.31	78.51	7,587	+1.23(+1.59%)
Feb 29, 2012	77.70	77.70	76.36	77.28	1,839	+1.53(+2.02%)
Feb 28, 2012	74.86	76.19	74.86	75.75	4,713	-0.50(-0.66%)
Feb 27, 2012	75.43	76.55	75.43	76.25	6,838	+2.04(+2.75%)
Feb 24, 2012	73.94	75.12	73.94	74.21	10,642	+0.37(+0.50%)
Feb 23, 2012	72.99	73.84	72.99	73.84	3,150	+1.34(+1.85%)
Feb 22, 2012	72.38	72.80	72.28	72.50	3,254	+0.20(+0.28%)
Feb 21, 2012	72.10	72.66	71.91	72.30	2,442	-1.21(-1.65%)
Feb 17, 2012	73.33	74.00	73.06	73.51	1,839	-0.04(-0.05%)
Feb 16, 2012	72.62	73.56	72.62	73.55	3,298	+1.68(+2.34%)
Feb 15, 2012	71.81	72.48	71.81	71.87	2,380	+0.57(+0.80%)
Feb 14, 2012	71.72	71.94	71.21	71.30	1,848	+1.36(+1.94%)
Feb 13, 2012	69.86	69.94	69.34	69.94	2,727	+0.14(+0.20%)
Feb 10, 2012	69.15	69.82	69.12	69.80	14,456	+1.01(+1.47%)
Feb 09, 2012	69.32	69.32	68.28	68.79	4,825	-0.48(-0.69%)
Feb 08, 2012	69.59	69.80	68.95	69.27	7,786	-0.68(-0.97%)
Feb 07, 2012	69.50	69.95	69.50	69.95	1,883	+0.49(+0.71%)
Feb 06, 2012	69.39	70.23	68.96	69.46	4,316	-0.45(-0.64%)
Feb 03, 2012	69.66	70.77	69.31	69.91	6,884	+0.73(+1.06%)
Feb 02, 2012	69.82	70.34	68.81	69.18	10,954	-0.93(-1.33%)

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.